Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.364 | 8.391 | 8.256 | 8.275 | 4,474,675 | -0.02(-0.30%) |
Jul 30, 2003 | 8.275 | 8.347 | 8.261 | 8.300 | 4,556,383 | +0.03(+0.42%) |
Jul 29, 2003 | 8.261 | 8.287 | 8.181 | 8.265 | 4,450,707 | +0.02(+0.22%) |
Jul 28, 2003 | 8.296 | 8.309 | 8.196 | 8.247 | 3,287,916 | -0.03(-0.37%) |
Jul 25, 2003 | 8.250 | 8.326 | 8.190 | 8.278 | 3,546,113 | +0.04(+0.54%) |
Jul 24, 2003 | 8.261 | 8.353 | 8.234 | 8.234 | 3,879,117 | -0.02(-0.30%) |
Jul 23, 2003 | 8.378 | 8.397 | 8.241 | 8.258 | 6,813,330 | -0.08(-0.94%) |
Jul 22, 2003 | 8.323 | 8.382 | 8.261 | 8.337 | 3,819,561 | +0.05(+0.63%) |
Jul 21, 2003 | 8.399 | 8.399 | 8.261 | 8.285 | 3,313,700 | -0.12(-1.44%) |
Jul 18, 2003 | 8.323 | 8.407 | 8.261 | 8.406 | 4,290,924 | +0.14(+1.65%) |
Jul 17, 2003 | 8.220 | 8.327 | 8.185 | 8.269 | 4,743,039 | +0.06(+0.74%) |
Jul 16, 2003 | 8.358 | 8.378 | 8.172 | 8.209 | 5,392,343 | -0.16(-1.89%) |
Jul 15, 2003 | 8.509 | 8.512 | 8.356 | 8.367 | 3,655,056 | -0.11(-1.35%) |
Jul 14, 2003 | 8.550 | 8.565 | 8.465 | 8.481 | 7,090,410 | +0.05(+0.57%) |
Jul 11, 2003 | 8.433 | 8.468 | 8.399 | 8.433 | 3,955,377 | +0.02(+0.26%) |
Jul 10, 2003 | 8.612 | 8.615 | 8.364 | 8.411 | 7,294,498 | -0.22(-2.58%) |
Jul 09, 2003 | 8.703 | 8.709 | 8.625 | 8.634 | 2,937,481 | -0.07(-0.79%) |
Jul 08, 2003 | 8.760 | 8.768 | 8.677 | 8.703 | 4,151,839 | -0.03(-0.35%) |
Jul 07, 2003 | 8.777 | 8.844 | 8.717 | 8.733 | 3,155,005 | -0.03(-0.30%) |
Jul 03, 2003 | 8.850 | 8.850 | 8.755 | 8.760 | 1,956,263 | -0.09(-1.03%) |
Jul 02, 2003 | 8.798 | 8.850 | 8.750 | 8.850 | 4,889,387 | +0.06(+0.64%) |
Jul 01, 2003 | 8.793 | 8.842 | 8.743 | 8.794 | 3,367,808 | -0.06(-0.62%) |
Jun 30, 2003 | 8.812 | 8.861 | 8.787 | 8.849 | 3,525,050 | +0.04(+0.41%) |
Jun 27, 2003 | 8.901 | 8.901 | 8.768 | 8.813 | 2,922,592 | -0.03(-0.30%) |
Jun 26, 2003 | 8.877 | 8.933 | 8.826 | 8.839 | 3,324,594 | +0.02(+0.23%) |
Jun 25, 2003 | 8.872 | 8.950 | 8.816 | 8.819 | 4,018,928 | -0.05(-0.54%) |
Jun 24, 2003 | 8.897 | 8.936 | 8.794 | 8.867 | 4,075,941 | -0.03(-0.34%) |
Jun 23, 2003 | 8.979 | 9.007 | 8.819 | 8.897 | 2,570,341 | -0.07(-0.74%) |
Jun 20, 2003 | 9.002 | 9.045 | 8.944 | 8.963 | 5,901,109 | -0.02(-0.18%) |
Jun 19, 2003 | 9.018 | 9.018 | 8.944 | 8.980 | 4,317,796 | +0.02(+0.22%) |
Jun 18, 2003 | 8.956 | 9.005 | 8.917 | 8.961 | 2,744,651 | +0.00(+0.05%) |
Jun 17, 2003 | 9.080 | 9.080 | 8.921 | 8.956 | 5,261,611 | -0.08(-0.93%) |
Jun 16, 2003 | 8.895 | 9.040 | 8.856 | 9.040 | 3,750,563 | +0.23(+2.66%) |
Jun 13, 2003 | 8.922 | 8.956 | 8.791 | 8.806 | 5,487,487 | -0.10(-1.10%) |
Jun 12, 2003 | 8.812 | 8.932 | 8.710 | 8.904 | 7,049,738 | +0.24(+2.78%) |
Jun 11, 2003 | 8.654 | 8.685 | 8.607 | 8.663 | 5,890,215 | +0.03(+0.35%) |
Jun 10, 2003 | 8.630 | 8.667 | 8.596 | 8.633 | 3,790,872 | +0.03(+0.32%) |
Jun 09, 2003 | 8.593 | 8.671 | 8.590 | 8.605 | 5,983,906 | +0.01(+0.16%) |
Jun 06, 2003 | 8.702 | 8.744 | 8.587 | 8.592 | 4,627,922 | -0.08(-0.87%) |
Jun 05, 2003 | 8.755 | 8.755 | 8.641 | 8.667 | 3,881,296 | -0.09(-1.02%) |
Jun 04, 2003 | 8.757 | 8.790 | 8.714 | 8.757 | 4,357,016 | +0.01(+0.08%) |
Jun 03, 2003 | 8.727 | 8.777 | 8.692 | 8.750 | 5,923,988 | +0.03(+0.36%) |
Jun 02, 2003 | 8.709 | 8.776 | 8.684 | 8.718 | 4,792,790 | +0.04(+0.51%) |
May 30, 2003 | 8.574 | 8.684 | 8.572 | 8.674 | 8,134,452 | +0.10(+1.19%) |
May 29, 2003 | 8.743 | 8.764 | 8.514 | 8.572 | 8,703,864 | -0.17(-1.95%) |
May 28, 2003 | 8.812 | 8.842 | 8.735 | 8.743 | 10,083,453 | -0.16(-1.78%) |
May 27, 2003 | 8.811 | 8.903 | 8.716 | 8.901 | 9,752,628 | +0.09(+1.03%) |
May 23, 2003 | 8.619 | 8.835 | 8.618 | 8.811 | 10,675,017 | +0.23(+2.73%) |
May 22, 2003 | 8.481 | 8.587 | 8.476 | 8.576 | 8,727,106 | +0.10(+1.14%) |
May 21, 2003 | 8.537 | 8.538 | 8.479 | 8.480 | 17,389,208 | -0.15(-1.77%) |
May 20, 2003 | 8.598 | 8.640 | 8.559 | 8.633 | 7,104,573 | +0.11(+1.29%) |
May 19, 2003 | 8.510 | 8.557 | 8.413 | 8.523 | 5,901,109 | +0.00(+0.02%) |
May 16, 2003 | 8.381 | 8.537 | 8.370 | 8.521 | 5,862,979 | +0.18(+2.11%) |
May 15, 2003 | 8.282 | 8.360 | 8.247 | 8.345 | 4,910,086 | +0.09(+1.07%) |
May 14, 2003 | 8.227 | 8.261 | 8.194 | 8.257 | 3,155,005 | +0.04(+0.45%) |
May 13, 2003 | 8.234 | 8.246 | 8.183 | 8.220 | 3,415,743 | -0.03(-0.33%) |
May 12, 2003 | 8.147 | 8.254 | 8.123 | 8.247 | 2,850,326 | +0.08(+0.94%) |
May 09, 2003 | 8.158 | 8.191 | 8.112 | 8.170 | 3,201,125 | +0.05(+0.64%) |
May 08, 2003 | 8.100 | 8.163 | 8.084 | 8.118 | 2,760,629 | -0.02(-0.20%) |
May 07, 2003 | 8.181 | 8.184 | 8.090 | 8.134 | 4,278,213 | -0.05(-0.57%) |
May 06, 2003 | 8.191 | 8.218 | 8.140 | 8.181 | 3,393,228 | -0.00(-0.03%) |
May 05, 2003 | 8.199 | 8.227 | 8.121 | 8.184 | 2,953,096 | +0.02(+0.20%) |
May 02, 2003 | 8.073 | 8.168 | 8.071 | 8.168 | 3,469,489 | +0.04(+0.54%) |
May 01, 2003 | 8.125 | 8.206 | 8.013 | 8.123 | 3,776,347 | -0.02(-0.30%) |
Apr 30, 2003 | 8.192 | 8.206 | 8.125 | 8.148 | 5,180,629 | -0.01(-0.17%) |
Apr 29, 2003 | 8.192 | 8.203 | 8.132 | 8.162 | 4,568,366 | -0.02(-0.25%) |
Apr 28, 2003 | 8.082 | 8.191 | 8.081 | 8.183 | 3,395,770 | +0.08(+1.02%) |
Apr 25, 2003 | 8.220 | 8.232 | 8.090 | 8.100 | 5,774,735 | -0.10(-1.19%) |
Apr 24, 2003 | 8.062 | 8.246 | 8.062 | 8.198 | 5,082,217 | +0.09(+1.12%) |
Apr 23, 2003 | 8.078 | 8.112 | 7.983 | 8.107 | 6,174,558 | +0.05(+0.65%) |
Apr 22, 2003 | 8.000 | 8.077 | 7.972 | 8.055 | 6,671,340 | -0.01(-0.10%) |
Apr 21, 2003 | 8.130 | 8.141 | 8.060 | 8.063 | 4,895,560 | -0.01(-0.17%) |
Apr 17, 2003 | 8.048 | 8.088 | 7.978 | 8.077 | 3,399,765 | +0.03(+0.43%) |
Apr 16, 2003 | 8.055 | 8.095 | 7.990 | 8.042 | 6,218,861 | +0.06(+0.78%) |
Apr 15, 2003 | 7.943 | 8.006 | 7.877 | 7.980 | 4,586,161 | +0.10(+1.33%) |
Apr 14, 2003 | 7.811 | 7.880 | 7.810 | 7.876 | 3,986,971 | +0.08(+0.99%) |
Apr 11, 2003 | 7.905 | 7.913 | 7.777 | 7.799 | 5,060,791 | -0.02(-0.30%) |
Apr 10, 2003 | 7.770 | 7.827 | 7.731 | 7.822 | 3,368,171 | +0.09(+1.21%) |
Apr 09, 2003 | 7.855 | 7.874 | 7.687 | 7.728 | 5,594,252 | -0.02(-0.28%) |
Apr 08, 2003 | 7.777 | 7.812 | 7.732 | 7.750 | 2,855,774 | +0.02(+0.25%) |
Apr 07, 2003 | 7.788 | 7.867 | 7.731 | 7.731 | 3,988,787 | -0.02(-0.20%) |
Apr 04, 2003 | 7.611 | 7.746 | 7.602 | 7.746 | 4,065,410 | +0.13(+1.77%) |
Apr 03, 2003 | 7.690 | 7.704 | 7.569 | 7.611 | 4,614,849 | -0.04(-0.56%) |
Apr 02, 2003 | 7.765 | 7.774 | 7.635 | 7.654 | 3,520,329 | -0.01(-0.16%) |
Apr 01, 2003 | 7.624 | 7.697 | 7.538 | 7.666 | 6,940,794 | +0.04(+0.56%) |
Mar 31, 2003 | 7.708 | 7.708 | 7.593 | 7.624 | 4,861,788 | -0.09(-1.14%) |
Mar 28, 2003 | 7.669 | 7.738 | 7.669 | 7.712 | 3,046,062 | -0.00(-0.04%) |
Mar 27, 2003 | 7.677 | 7.760 | 7.604 | 7.715 | 3,786,515 | +0.04(+0.48%) |
Mar 26, 2003 | 7.713 | 7.778 | 7.670 | 7.677 | 3,561,365 | -0.04(-0.46%) |
Mar 25, 2003 | 7.669 | 7.743 | 7.624 | 7.713 | 3,970,992 | +0.04(+0.57%) |
Mar 24, 2003 | 7.745 | 7.772 | 7.598 | 7.669 | 3,432,085 | -0.14(-1.83%) |
Mar 21, 2003 | 7.779 | 7.812 | 7.728 | 7.812 | 5,415,221 | +0.06(+0.73%) |
Mar 20, 2003 | 7.681 | 7.759 | 7.635 | 7.756 | 3,812,298 | +0.06(+0.75%) |
Mar 19, 2003 | 7.704 | 7.704 | 7.599 | 7.698 | 3,779,978 | +0.04(+0.56%) |
Mar 18, 2003 | 7.600 | 7.669 | 7.573 | 7.655 | 5,255,074 | +0.09(+1.13%) |
Mar 17, 2003 | 7.469 | 7.570 | 7.469 | 7.570 | 5,696,659 | +0.10(+1.35%) |
Mar 14, 2003 | 7.483 | 7.501 | 7.435 | 7.469 | 5,367,286 | +0.02(+0.30%) |
Mar 13, 2003 | 7.566 | 7.571 | 7.421 | 7.447 | 8,512,850 | -0.00(-0.06%) |
Mar 12, 2003 | 7.503 | 7.537 | 7.370 | 7.452 | 8,014,251 | -0.06(-0.75%) |
Mar 11, 2003 | 7.549 | 7.600 | 7.496 | 7.508 | 5,290,662 | +0.00(+0.04%) |
Mar 10, 2003 | 7.575 | 7.621 | 7.469 | 7.505 | 5,849,543 | -0.17(-2.22%) |
Mar 07, 2003 | 7.593 | 7.704 | 7.545 | 7.676 | 7,257,457 | +0.08(+1.11%) |
Mar 06, 2003 | 7.544 | 7.646 | 7.465 | 7.592 | 5,638,919 | +0.05(+0.64%) |
Mar 05, 2003 | 7.454 | 7.544 | 7.391 | 7.544 | 6,604,885 | +0.12(+1.65%) |
Mar 04, 2003 | 7.496 | 7.519 | 7.421 | 7.421 | 2,436,704 | -0.05(-0.61%) |
Mar 03, 2003 | 7.469 | 7.566 | 7.435 | 7.467 | 2,959,633 | +0.05(+0.61%) |
Feb 28, 2003 | 7.480 | 7.585 | 7.421 | 7.421 | 7,023,228 | -0.06(-0.81%) |
Feb 27, 2003 | 7.498 | 7.609 | 7.435 | 7.482 | 4,833,826 | -0.01(-0.09%) |
Feb 26, 2003 | 7.659 | 7.659 | 7.489 | 7.489 | 4,603,592 | -0.24(-3.12%) |
Feb 25, 2003 | 7.677 | 7.826 | 7.598 | 7.730 | 5,012,130 | +0.05(+0.66%) |
Feb 24, 2003 | 7.675 | 7.730 | 7.622 | 7.679 | 4,363,189 | +0.01(+0.11%) |
Feb 21, 2003 | 7.706 | 7.782 | 7.611 | 7.670 | 4,929,333 | +0.04(+0.51%) |
Feb 20, 2003 | 7.581 | 7.683 | 7.552 | 7.632 | 3,419,012 | +0.05(+0.67%) |
Feb 19, 2003 | 7.574 | 7.617 | 7.531 | 7.581 | 3,931,046 | +0.01(+0.07%) |
Feb 18, 2003 | 7.614 | 7.621 | 7.516 | 7.575 | 3,667,403 | +0.07(+0.95%) |
Feb 14, 2003 | 7.406 | 7.512 | 7.344 | 7.504 | 6,190,173 | +0.10(+1.32%) |
Feb 13, 2003 | 7.266 | 7.490 | 7.142 | 7.406 | 6,966,214 | +0.14(+1.95%) |
Feb 12, 2003 | 7.402 | 7.493 | 7.212 | 7.264 | 5,327,340 | -0.14(-1.84%) |
Feb 11, 2003 | 7.640 | 7.640 | 7.385 | 7.401 | 5,620,761 | -0.16(-2.06%) |
Feb 10, 2003 | 7.432 | 7.573 | 7.428 | 7.556 | 4,079,936 | +0.12(+1.67%) |
Feb 07, 2003 | 7.480 | 7.511 | 7.409 | 7.432 | 4,804,048 | -0.01(-0.13%) |
Feb 06, 2003 | 7.463 | 7.566 | 7.410 | 7.442 | 4,597,781 | -0.08(-1.10%) |
Feb 05, 2003 | 7.508 | 7.653 | 7.508 | 7.525 | 6,572,202 | +0.02(+0.24%) |
Feb 04, 2003 | 7.545 | 7.676 | 7.443 | 7.507 | 4,741,950 | -0.07(-0.94%) |
Feb 03, 2003 | 7.461 | 7.593 | 7.445 | 7.578 | 3,611,116 | +0.12(+1.57%) |
Jan 31, 2003 | 7.359 | 7.523 | 7.341 | 7.461 | 4,296,008 | +0.13(+1.77%) |
Jan 30, 2003 | 7.449 | 7.480 | 7.332 | 7.332 | 4,319,975 | -0.14(-1.92%) |
Jan 29, 2003 | 7.405 | 7.509 | 7.296 | 7.475 | 3,691,371 | +0.03(+0.44%) |
Jan 28, 2003 | 7.306 | 7.494 | 7.271 | 7.442 | 8,251,385 | +0.30(+4.26%) |
Jan 27, 2003 | 7.329 | 7.358 | 7.124 | 7.138 | 6,760,674 | -0.25(-3.43%) |
Jan 24, 2003 | 7.427 | 7.496 | 7.340 | 7.391 | 4,775,359 | -0.10(-1.38%) |
Jan 23, 2003 | 7.366 | 7.553 | 7.352 | 7.494 | 4,867,961 | +0.20(+2.70%) |
Jan 22, 2003 | 7.403 | 7.403 | 7.293 | 7.297 | 6,259,534 | -0.10(-1.41%) |
Jan 21, 2003 | 7.577 | 7.596 | 7.401 | 7.402 | 4,497,916 | -0.10(-1.36%) |
Jan 17, 2003 | 7.633 | 7.642 | 7.483 | 7.504 | 4,461,602 | -0.12(-1.62%) |
Jan 16, 2003 | 7.720 | 7.745 | 7.611 | 7.628 | 3,960,824 | -0.04(-0.52%) |
Jan 15, 2003 | 7.811 | 7.811 | 7.600 | 7.668 | 3,274,117 | -0.06(-0.80%) |
Jan 14, 2003 | 7.759 | 7.779 | 7.694 | 7.730 | 4,191,058 | -0.01(-0.12%) |
Jan 13, 2003 | 7.679 | 7.814 | 7.615 | 7.739 | 5,576,458 | -0.04(-0.46%) |
Jan 10, 2003 | 7.745 | 7.807 | 7.710 | 7.775 | 3,069,303 | -0.05(-0.65%) |
Jan 09, 2003 | 7.779 | 7.840 | 7.697 | 7.826 | 4,271,677 | +0.05(+0.69%) |
Jan 08, 2003 | 7.779 | 7.888 | 7.749 | 7.772 | 6,511,193 | -0.10(-1.31%) |
Jan 07, 2003 | 8.073 | 8.073 | 7.742 | 7.876 | 11,260,043 | -0.20(-2.42%) |
Jan 06, 2003 | 7.724 | 8.071 | 7.713 | 8.071 | 11,930,046 | +0.40(+5.24%) |
Jan 03, 2003 | 7.697 | 7.756 | 7.626 | 7.669 | 4,779,717 | -0.01(-0.13%) |
Jan 02, 2003 | 7.584 | 7.680 | 7.469 | 7.679 | 4,361,011 | +0.12(+1.58%) |
Dec 31, 2002 | 7.575 | 7.614 | 7.463 | 7.559 | 3,151,374 | -0.04(-0.49%) |
Dec 30, 2002 | 7.527 | 7.606 | 7.472 | 7.596 | 4,510,626 | +0.17(+2.28%) |
Dec 27, 2002 | 7.533 | 7.600 | 7.408 | 7.427 | 3,633,631 | -0.16(-2.07%) |
Dec 26, 2002 | 7.573 | 7.675 | 7.527 | 7.584 | 2,299,435 | +0.06(+0.86%) |
Dec 24, 2002 | 7.512 | 7.555 | 7.471 | 7.519 | 1,442,412 | +0.03(+0.37%) |
Dec 23, 2002 | 7.650 | 7.664 | 7.483 | 7.491 | 3,789,420 | -0.12(-1.61%) |
Dec 20, 2002 | 7.515 | 7.635 | 7.505 | 7.614 | 9,865,203 | +0.19(+2.50%) |
Dec 19, 2002 | 7.435 | 7.452 | 7.379 | 7.428 | 7,818,879 | -0.00(-0.06%) |
Dec 18, 2002 | 7.396 | 7.518 | 7.366 | 7.432 | 4,421,293 | +0.04(+0.60%) |
Dec 17, 2002 | 7.464 | 7.487 | 7.372 | 7.388 | 3,057,682 | -0.05(-0.63%) |
Dec 16, 2002 | 7.401 | 7.454 | 7.324 | 7.435 | 6,842,019 | -0.00(-0.02%) |
Dec 13, 2002 | 7.297 | 7.442 | 7.263 | 7.436 | 5,438,826 | +0.14(+1.94%) |
Dec 12, 2002 | 7.246 | 7.297 | 7.162 | 7.295 | 4,747,397 | +0.05(+0.67%) |
Dec 11, 2002 | 7.074 | 7.249 | 7.048 | 7.246 | 4,779,354 | +0.17(+2.43%) |
Dec 10, 2002 | 6.956 | 7.077 | 6.912 | 7.074 | 4,724,882 | +0.19(+2.72%) |
Dec 09, 2002 | 6.916 | 7.030 | 6.882 | 6.887 | 6,384,456 | -0.03(-0.42%) |
Dec 06, 2002 | 6.884 | 6.923 | 6.817 | 6.916 | 6,047,094 | +0.01(+0.12%) |
Dec 05, 2002 | 6.975 | 7.022 | 6.802 | 6.908 | 5,084,033 | +0.01(+0.14%) |
Dec 04, 2002 | 7.193 | 7.193 | 6.853 | 6.898 | 8,553,522 | -0.00(-0.02%) |
Dec 03, 2002 | 6.912 | 6.988 | 6.833 | 6.899 | 4,244,804 | -0.01(-0.18%) |
Dec 02, 2002 | 7.118 | 7.118 | 6.836 | 6.912 | 5,548,859 | -0.10(-1.47%) |
Nov 29, 2002 | 6.975 | 7.022 | 6.901 | 7.015 | 2,086,269 | +0.04(+0.57%) |
Nov 27, 2002 | 6.905 | 7.007 | 6.815 | 6.975 | 5,256,527 | +0.09(+1.26%) |
Nov 26, 2002 | 7.091 | 7.139 | 6.882 | 6.888 | 6,596,169 | -0.22(-3.10%) |
Nov 25, 2002 | 7.173 | 7.253 | 6.930 | 7.109 | 9,352,079 | -0.06(-0.90%) |
Nov 22, 2002 | 6.884 | 7.187 | 6.833 | 7.173 | 7,088,594 | +0.28(+3.99%) |
Nov 21, 2002 | 6.909 | 6.967 | 6.798 | 6.898 | 6,740,701 | +0.08(+1.19%) |
Nov 20, 2002 | 6.871 | 6.910 | 6.725 | 6.817 | 5,003,414 | -0.02(-0.36%) |
Nov 19, 2002 | 6.777 | 6.912 | 6.747 | 6.842 | 4,358,832 | +0.07(+0.98%) |
Nov 18, 2002 | 6.785 | 6.813 | 6.665 | 6.776 | 5,471,145 | -0.03(-0.45%) |
Nov 15, 2002 | 6.623 | 6.811 | 6.609 | 6.806 | 4,176,170 | +0.15(+2.30%) |
Nov 14, 2002 | 6.496 | 6.671 | 6.466 | 6.653 | 5,181,356 | +0.23(+3.54%) |
Nov 13, 2002 | 6.444 | 6.519 | 6.334 | 6.426 | 7,487,691 | -0.00(-0.04%) |
Nov 12, 2002 | 6.664 | 6.676 | 6.412 | 6.429 | 7,894,413 | -0.16(-2.44%) |
Nov 11, 2002 | 6.599 | 6.675 | 6.499 | 6.590 | 4,510,626 | -0.01(-0.13%) |
Nov 08, 2002 | 6.608 | 6.759 | 6.489 | 6.598 | 7,875,893 | -0.01(-0.13%) |
Nov 07, 2002 | 6.817 | 6.843 | 6.440 | 6.606 | 10,410,284 | -0.30(-4.38%) |
Nov 06, 2002 | 7.021 | 7.132 | 6.815 | 6.909 | 7,747,703 | -0.11(-1.59%) |
Nov 05, 2002 | 6.886 | 7.063 | 6.765 | 7.021 | 6,473,789 | +0.13(+1.96%) |
Nov 04, 2002 | 6.785 | 7.066 | 6.715 | 6.886 | 9,269,645 | +0.17(+2.56%) |
Nov 01, 2002 | 6.616 | 6.714 | 6.511 | 6.714 | 7,454,645 | +0.10(+1.58%) |
Oct 31, 2002 | 6.636 | 6.636 | 6.467 | 6.609 | 13,181,082 | +0.09(+1.39%) |
Oct 30, 2002 | 6.449 | 6.528 | 6.407 | 6.518 | 6,712,013 | +0.12(+1.85%) |
Oct 29, 2002 | 6.422 | 6.462 | 6.302 | 6.400 | 8,461,646 | -0.02(-0.36%) |
Oct 28, 2002 | 6.334 | 6.444 | 6.299 | 6.423 | 9,817,268 | +0.13(+2.15%) |
Oct 25, 2002 | 6.168 | 6.347 | 6.058 | 6.288 | 7,443,750 | +0.07(+1.08%) |
Oct 24, 2002 | 6.161 | 6.317 | 6.049 | 6.221 | 13,636,103 | +0.05(+0.85%) |
Oct 23, 2002 | 5.810 | 6.177 | 5.808 | 6.168 | 21,917,992 | +0.38(+6.54%) |
Oct 22, 2002 | 5.831 | 5.893 | 5.700 | 5.790 | 14,061,709 | -0.04(-0.71%) |
Oct 21, 2002 | 5.684 | 5.893 | 5.652 | 5.831 | 17,258,840 | +0.16(+2.84%) |
Oct 18, 2002 | 5.563 | 5.673 | 5.439 | 5.670 | 14,407,060 | +0.10(+1.80%) |
Oct 17, 2002 | 5.604 | 5.605 | 5.487 | 5.569 | 24,267,904 | +0.06(+1.13%) |
Oct 16, 2002 | 5.576 | 5.624 | 5.507 | 5.507 | 51,043,328 | -0.16(-2.79%) |
Oct 15, 2002 | 5.419 | 5.755 | 5.353 | 5.666 | 27,909,888 | +0.25(+4.57%) |
Oct 14, 2002 | 5.465 | 5.569 | 5.108 | 5.418 | 15,249,557 | -0.05(-0.83%) |
Oct 11, 2002 | 5.714 | 5.728 | 5.232 | 5.463 | 14,730,259 | +0.11(+2.08%) |
Oct 10, 2002 | 5.026 | 5.491 | 4.874 | 5.352 | 27,570,710 | +0.33(+6.52%) |
Oct 09, 2002 | 5.507 | 5.590 | 4.957 | 5.024 | 30,702,838 | -0.74(-12.79%) |
Oct 08, 2002 | 6.650 | 6.657 | 5.300 | 5.761 | 42,215,632 | -0.81(-12.38%) |
Oct 07, 2002 | 6.636 | 6.744 | 6.555 | 6.574 | 6,347,415 | -0.06(-0.97%) |
Oct 04, 2002 | 6.815 | 6.822 | 6.624 | 6.639 | 7,454,281 | -0.29(-4.14%) |
Oct 03, 2002 | 7.099 | 7.132 | 6.921 | 6.926 | 3,444,795 | -0.15(-2.06%) |
Oct 02, 2002 | 7.160 | 7.187 | 7.041 | 7.072 | 5,893,120 | -0.09(-1.23%) |
Oct 01, 2002 | 7.025 | 7.171 | 6.921 | 7.160 | 6,348,867 | +0.17(+2.50%) |
Sep 30, 2002 | 6.891 | 7.050 | 6.815 | 6.985 | 6,141,148 | +0.04(+0.57%) |
Sep 27, 2002 | 6.994 | 7.039 | 6.909 | 6.945 | 4,838,546 | -0.06(-0.90%) |
Sep 26, 2002 | 6.868 | 7.008 | 6.829 | 7.008 | 5,190,434 | +0.22(+3.18%) |
Sep 25, 2002 | 6.788 | 6.926 | 6.705 | 6.792 | 5,900,383 | +0.09(+1.31%) |
Sep 24, 2002 | 6.769 | 6.769 | 6.605 | 6.704 | 5,930,887 | -0.06(-0.96%) |
Sep 23, 2002 | 6.857 | 6.916 | 6.696 | 6.769 | 4,610,854 | -0.12(-1.68%) |
Sep 20, 2002 | 6.955 | 6.955 | 6.740 | 6.884 | 8,858,201 | -0.07(-0.99%) |
Sep 19, 2002 | 7.015 | 7.051 | 6.912 | 6.953 | 5,754,036 | -0.08(-1.15%) |
Sep 18, 2002 | 6.843 | 7.125 | 6.650 | 7.034 | 13,223,570 | +0.18(+2.69%) |
Sep 17, 2002 | 7.205 | 7.215 | 6.747 | 6.850 | 17,770,874 | -0.36(-4.93%) |
Sep 16, 2002 | 7.366 | 7.366 | 7.036 | 7.205 | 28,046,794 | -0.78(-9.78%) |
Sep 13, 2002 | 7.690 | 7.986 | 7.690 | 7.986 | 4,023,285 | +0.27(+3.44%) |
Sep 12, 2002 | 8.000 | 8.001 | 7.607 | 7.720 | 9,099,693 | -0.35(-4.38%) |
Sep 11, 2002 | 8.117 | 8.172 | 8.016 | 8.074 | 13,581,631 | -0.02(-0.24%) |
Sep 10, 2002 | 8.440 | 8.440 | 8.071 | 8.093 | 8,238,312 | -0.35(-4.10%) |
Sep 09, 2002 | 8.495 | 8.497 | 8.356 | 8.439 | 3,562,817 | -0.07(-0.84%) |
Sep 06, 2002 | 8.495 | 8.537 | 8.459 | 8.510 | 3,591,869 | +0.04(+0.42%) |
Sep 05, 2002 | 8.455 | 8.557 | 8.417 | 8.475 | 4,642,811 | -0.05(-0.57%) |
Sep 04, 2002 | 8.509 | 8.537 | 8.345 | 8.523 | 363,145 | +0.05(+0.60%) |
Sep 03, 2002 | 8.509 | 8.559 | 8.410 | 8.472 | 3,545,749 | -0.16(-1.88%) |
Aug 30, 2002 | 8.585 | 8.728 | 8.512 | 8.634 | 108,943 | +0.07(+0.82%) |
Aug 29, 2002 | 8.729 | 8.729 | 8.564 | 8.564 | 5,237,280 | -0.17(-2.00%) |
Aug 28, 2002 | 8.747 | 8.798 | 8.674 | 8.739 | 4,658,426 | -0.14(-1.60%) |
Aug 27, 2002 | 9.087 | 9.108 | 8.871 | 8.881 | 4,382,073 | -0.19(-2.05%) |
Aug 26, 2002 | 8.923 | 9.074 | 8.923 | 9.067 | 3,468,036 | +0.14(+1.60%) |
Aug 23, 2002 | 8.943 | 8.963 | 8.866 | 8.923 | 2,899,714 | -0.04(-0.45%) |
Aug 22, 2002 | 8.991 | 9.074 | 8.874 | 8.963 | 472,088 | -0.02(-0.18%) |
Aug 21, 2002 | 8.779 | 8.980 | 8.707 | 8.980 | 3,751,653 | +0.24(+2.69%) |
Aug 20, 2002 | 8.750 | 8.777 | 8.619 | 8.744 | 3,216,014 | +0.01(+0.09%) |
Aug 16, 2002 | 8.743 | 8.743 | 8.660 | 8.736 | 3,246,155 | -0.03(-0.30%) |
Aug 15, 2002 | 8.782 | 8.826 | 8.625 | 8.762 | 4,133,682 | +0.06(+0.70%) |
Aug 14, 2002 | 8.426 | 8.716 | 8.422 | 8.702 | 5,713,363 | +0.28(+3.27%) |
Aug 13, 2002 | 8.557 | 8.568 | 8.418 | 8.426 | 6,018,768 | -0.15(-1.77%) |
Aug 12, 2002 | 8.330 | 8.598 | 8.275 | 8.578 | 5,212,586 | +0.31(+3.75%) |
Aug 07, 2002 | 8.282 | 8.323 | 8.139 | 8.268 | 3,575,164 | +0.07(+0.84%) |
Aug 06, 2002 | 8.048 | 8.276 | 8.041 | 8.199 | 5,061,155 | +0.23(+2.89%) |
Aug 05, 2002 | 8.055 | 8.206 | 7.965 | 7.969 | 4,892,292 | -0.03(-0.34%) |
Aug 02, 2002 | 8.037 | 8.165 | 7.876 | 7.997 | 7,033,033 | -0.04(-0.50%) |