Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.39 | 12.54 | 12.04 | 12.24 | 4,991,400 | -0.04(-0.35%) |
Jul 30, 2003 | 11.99 | 12.35 | 11.98 | 12.29 | 6,627,600 | +0.29(+2.39%) |
Jul 29, 2003 | 11.97 | 12.10 | 11.69 | 12.00 | 5,404,500 | +0.10(+0.84%) |
Jul 28, 2003 | 11.79 | 12.01 | 11.60 | 11.90 | 4,606,800 | +0.12(+1.02%) |
Jul 25, 2003 | 11.45 | 11.83 | 11.45 | 11.78 | 4,375,500 | +0.34(+3.00%) |
Jul 24, 2003 | 11.25 | 11.59 | 11.16 | 11.44 | 5,355,300 | +0.25(+2.27%) |
Jul 23, 2003 | 11.46 | 11.46 | 10.92 | 11.18 | 4,970,400 | -0.23(-2.02%) |
Jul 22, 2003 | 11.33 | 11.50 | 11.14 | 11.41 | 3,325,500 | +0.17(+1.51%) |
Jul 21, 2003 | 11.40 | 11.43 | 11.17 | 11.24 | 2,065,800 | -0.20(-1.77%) |
Jul 18, 2003 | 11.56 | 11.58 | 11.30 | 11.45 | 2,910,900 | -0.03(-0.24%) |
Jul 17, 2003 | 11.70 | 11.81 | 11.39 | 11.47 | 3,617,400 | -0.31(-2.63%) |
Jul 16, 2003 | 12.15 | 12.15 | 11.52 | 11.78 | 3,907,500 | -0.24(-1.97%) |
Jul 15, 2003 | 11.84 | 12.17 | 11.83 | 12.02 | 6,360,300 | +0.23(+1.92%) |
Jul 14, 2003 | 11.64 | 11.86 | 11.55 | 11.79 | 5,467,500 | +0.34(+3.00%) |
Jul 11, 2003 | 11.35 | 11.50 | 11.35 | 11.45 | 3,569,400 | +0.09(+0.79%) |
Jul 10, 2003 | 11.42 | 11.44 | 11.21 | 11.36 | 2,860,800 | -0.13(-1.10%) |
Jul 09, 2003 | 11.45 | 11.65 | 11.37 | 11.49 | 4,920,600 | -0.04(-0.38%) |
Jul 08, 2003 | 11.52 | 11.73 | 11.22 | 11.53 | 10,254,600 | +0.07(+0.64%) |
Jul 07, 2003 | 11.36 | 11.66 | 11.33 | 11.46 | 5,728,500 | +0.18(+1.63%) |
Jul 03, 2003 | 11.06 | 11.43 | 11.00 | 11.27 | 3,257,100 | +0.12(+1.11%) |
Jul 02, 2003 | 10.88 | 11.16 | 10.84 | 11.15 | 4,397,100 | +0.29(+2.70%) |
Jul 01, 2003 | 10.54 | 10.88 | 10.35 | 10.86 | 4,867,800 | +0.27(+2.52%) |
Jun 30, 2003 | 10.63 | 10.82 | 10.56 | 10.59 | 4,183,800 | -0.02(-0.22%) |
Jun 27, 2003 | 10.82 | 10.82 | 10.61 | 10.61 | 3,959,868 | -0.22(-2.00%) |
Jun 26, 2003 | 10.63 | 10.94 | 10.48 | 10.83 | 3,567,600 | +0.22(+2.11%) |
Jun 25, 2003 | 10.53 | 10.83 | 10.50 | 10.61 | 3,818,400 | +0.08(+0.73%) |
Jun 24, 2003 | 10.29 | 10.62 | 10.26 | 10.53 | 3,337,800 | +0.20(+1.97%) |
Jun 23, 2003 | 10.47 | 10.51 | 10.24 | 10.33 | 3,646,800 | -0.17(-1.65%) |
Jun 20, 2003 | 10.46 | 10.64 | 10.34 | 10.50 | 2,856,300 | +0.12(+1.12%) |
Jun 19, 2003 | 10.64 | 10.88 | 10.36 | 10.38 | 3,830,400 | -0.29(-2.72%) |
Jun 18, 2003 | 10.87 | 10.88 | 10.63 | 10.67 | 4,216,200 | -0.23(-2.11%) |
Jun 17, 2003 | 11.05 | 11.05 | 10.68 | 10.90 | 3,685,800 | -0.05(-0.43%) |
Jun 16, 2003 | 10.60 | 11.00 | 10.57 | 10.95 | 5,059,800 | +0.32(+2.98%) |
Jun 13, 2003 | 11.05 | 11.08 | 10.57 | 10.63 | 6,803,100 | -0.42(-3.77%) |
Jun 12, 2003 | 10.85 | 11.27 | 10.77 | 11.05 | 12,156,900 | +0.24(+2.19%) |
Jun 11, 2003 | 10.43 | 10.88 | 10.38 | 10.81 | 5,709,600 | +0.37(+3.51%) |
Jun 10, 2003 | 10.13 | 10.45 | 10.08 | 10.45 | 6,454,500 | +0.37(+3.71%) |
Jun 09, 2003 | 10.10 | 10.27 | 9.973 | 10.07 | 3,408,600 | -0.01(-0.10%) |
Jun 06, 2003 | 10.26 | 10.35 | 10.05 | 10.08 | 4,637,400 | -0.11(-1.11%) |
Jun 05, 2003 | 9.680 | 10.45 | 9.647 | 10.20 | 10,257,600 | +0.47(+4.87%) |
Jun 04, 2003 | 9.653 | 9.833 | 9.613 | 9.723 | 5,596,500 | +0.07(+0.69%) |
Jun 03, 2003 | 9.597 | 9.683 | 9.433 | 9.657 | 4,806,000 | +0.06(+0.59%) |
Jun 02, 2003 | 9.683 | 9.847 | 9.450 | 9.600 | 5,919,900 | -0.07(-0.69%) |
May 30, 2003 | 9.577 | 9.783 | 9.433 | 9.667 | 12,150,900 | +0.43(+4.69%) |
May 29, 2003 | 9.023 | 9.333 | 9.007 | 9.233 | 8,886,000 | +0.30(+3.36%) |
May 28, 2003 | 8.800 | 8.970 | 8.753 | 8.933 | 3,569,700 | +0.20(+2.29%) |
May 27, 2003 | 8.677 | 8.753 | 8.587 | 8.733 | 4,482,300 | +0.05(+0.61%) |
May 23, 2003 | 8.683 | 8.767 | 8.650 | 8.680 | 2,898,000 | -0.02(-0.23%) |
May 22, 2003 | 8.430 | 8.810 | 8.423 | 8.700 | 3,832,500 | +0.14(+1.60%) |
May 21, 2003 | 8.317 | 8.577 | 8.273 | 8.563 | 4,460,400 | +0.25(+3.01%) |
May 20, 2003 | 8.390 | 8.537 | 8.273 | 8.313 | 2,557,200 | +0.00(+0.04%) |
May 19, 2003 | 8.473 | 8.577 | 8.303 | 8.310 | 4,071,000 | -0.27(-3.11%) |
May 16, 2003 | 8.547 | 8.850 | 8.523 | 8.577 | 5,680,500 | +0.13(+1.50%) |
May 15, 2003 | 8.490 | 8.533 | 8.327 | 8.450 | 4,668,300 | -0.02(-0.24%) |
May 14, 2003 | 8.757 | 8.783 | 8.287 | 8.470 | 9,006,900 | -0.26(-3.02%) |
May 13, 2003 | 8.900 | 8.933 | 8.683 | 8.733 | 4,869,300 | -0.31(-3.43%) |
May 12, 2003 | 8.800 | 9.057 | 8.727 | 9.043 | 5,182,200 | +0.21(+2.38%) |
May 09, 2003 | 8.937 | 8.950 | 8.700 | 8.833 | 5,226,000 | -0.10(-1.08%) |
May 08, 2003 | 8.977 | 9.180 | 8.883 | 8.930 | 7,317,600 | -0.24(-2.58%) |
May 07, 2003 | 9.073 | 9.260 | 9.067 | 9.167 | 5,740,800 | -0.00(-0.04%) |
May 06, 2003 | 8.827 | 9.277 | 8.807 | 9.170 | 8,760,600 | +0.38(+4.28%) |
May 05, 2003 | 8.737 | 8.913 | 8.703 | 8.793 | 6,949,800 | +0.13(+1.46%) |
May 02, 2003 | 8.367 | 8.720 | 8.367 | 8.667 | 6,609,600 | +0.30(+3.54%) |
May 01, 2003 | 8.397 | 8.440 | 8.157 | 8.370 | 4,412,700 | -0.11(-1.30%) |
Apr 30, 2003 | 8.367 | 8.537 | 8.333 | 8.480 | 5,249,700 | +0.10(+1.23%) |
Apr 29, 2003 | 8.507 | 8.537 | 8.150 | 8.377 | 9,216,000 | +0.48(+6.08%) |
Apr 28, 2003 | 7.780 | 7.933 | 7.767 | 7.897 | 5,124,300 | +0.13(+1.63%) |
Apr 25, 2003 | 7.933 | 7.967 | 7.763 | 7.770 | 3,187,800 | -0.21(-2.59%) |
Apr 24, 2003 | 7.957 | 8.017 | 7.850 | 7.977 | 2,776,800 | -0.06(-0.79%) |
Apr 23, 2003 | 8.093 | 8.113 | 7.917 | 8.040 | 3,198,600 | -0.06(-0.74%) |
Apr 22, 2003 | 7.920 | 8.113 | 7.793 | 8.100 | 5,297,700 | +0.19(+2.45%) |
Apr 21, 2003 | 7.960 | 7.963 | 7.843 | 7.907 | 3,323,700 | -0.06(-0.75%) |
Apr 17, 2003 | 7.697 | 7.967 | 7.667 | 7.967 | 5,994,900 | +0.29(+3.82%) |
Apr 16, 2003 | 7.720 | 7.837 | 7.620 | 7.673 | 5,130,900 | -0.01(-0.13%) |
Apr 15, 2003 | 7.417 | 7.723 | 7.340 | 7.683 | 5,725,500 | +0.27(+3.69%) |
Apr 14, 2003 | 7.283 | 7.420 | 7.123 | 7.410 | 4,914,000 | +0.16(+2.21%) |
Apr 11, 2003 | 7.123 | 7.383 | 7.123 | 7.250 | 6,702,600 | +0.06(+0.83%) |
Apr 10, 2003 | 6.897 | 7.207 | 6.847 | 7.190 | 7,051,200 | +0.32(+4.71%) |
Apr 09, 2003 | 7.013 | 7.017 | 6.867 | 6.867 | 4,988,400 | -0.08(-1.20%) |
Apr 08, 2003 | 6.743 | 7.070 | 6.710 | 6.950 | 7,371,600 | +0.18(+2.71%) |
Apr 07, 2003 | 6.923 | 7.067 | 6.767 | 6.767 | 4,577,100 | -0.05(-0.79%) |
Apr 04, 2003 | 7.013 | 7.017 | 6.803 | 6.820 | 3,526,200 | -0.17(-2.38%) |
Apr 03, 2003 | 7.117 | 7.127 | 6.900 | 6.987 | 3,517,500 | +0.08(+1.21%) |
Apr 02, 2003 | 6.633 | 6.933 | 6.617 | 6.903 | 3,664,500 | +0.39(+5.99%) |
Apr 01, 2003 | 6.630 | 6.653 | 6.467 | 6.513 | 3,514,500 | -0.12(-1.81%) |
Mar 31, 2003 | 6.577 | 6.733 | 6.497 | 6.633 | 3,769,227 | -0.03(-0.45%) |
Mar 28, 2003 | 6.647 | 6.733 | 6.632 | 6.663 | 2,078,724 | +0.00(+0.00%) |
Mar 27, 2003 | 6.803 | 6.867 | 6.650 | 6.663 | 4,595,061 | -0.19(-2.73%) |
Mar 26, 2003 | 6.770 | 6.933 | 6.743 | 6.850 | 2,622,183 | +0.02(+0.24%) |
Mar 25, 2003 | 6.700 | 6.917 | 6.640 | 6.833 | 3,877,701 | +0.16(+2.40%) |
Mar 24, 2003 | 7.003 | 7.167 | 6.650 | 6.673 | 4,762,584 | -0.41(-5.83%) |
Mar 21, 2003 | 7.017 | 7.173 | 6.850 | 7.087 | 5,025,564 | +0.20(+2.95%) |
Mar 20, 2003 | 6.950 | 7.027 | 6.680 | 6.883 | 6,182,745 | -0.16(-2.27%) |
Mar 19, 2003 | 7.367 | 7.367 | 6.907 | 7.043 | 7,523,073 | -0.32(-4.39%) |
Mar 18, 2003 | 7.200 | 7.393 | 7.147 | 7.367 | 4,958,844 | +0.18(+2.50%) |
Mar 17, 2003 | 6.653 | 7.197 | 6.607 | 7.187 | 8,286,243 | +0.57(+8.67%) |
Mar 14, 2003 | 6.690 | 6.690 | 6.544 | 6.613 | 3,474,489 | -0.07(-1.05%) |
Mar 13, 2003 | 6.410 | 6.713 | 6.350 | 6.683 | 5,129,400 | +0.40(+6.37%) |
Mar 12, 2003 | 6.243 | 6.337 | 6.186 | 6.283 | 5,816,850 | +0.03(+0.48%) |
Mar 11, 2003 | 6.233 | 6.327 | 6.140 | 6.253 | 3,417,900 | +0.12(+1.96%) |
Mar 10, 2003 | 6.207 | 6.237 | 6.087 | 6.133 | 2,424,300 | -0.05(-0.86%) |
Mar 07, 2003 | 6.100 | 6.273 | 6.003 | 6.187 | 3,192,900 | +0.05(+0.82%) |
Mar 06, 2003 | 6.176 | 6.263 | 6.067 | 6.136 | 6,530,700 | -0.05(-0.87%) |
Mar 05, 2003 | 6.427 | 6.427 | 5.800 | 6.190 | 11,679,300 | -0.20(-3.18%) |
Mar 04, 2003 | 6.717 | 6.733 | 6.393 | 6.393 | 2,706,900 | -0.33(-4.91%) |
Mar 03, 2003 | 7.067 | 7.070 | 6.713 | 6.723 | 2,674,200 | -0.16(-2.32%) |
Feb 28, 2003 | 6.797 | 6.950 | 6.767 | 6.883 | 2,528,700 | +0.05(+0.68%) |
Feb 27, 2003 | 6.510 | 6.860 | 6.503 | 6.837 | 3,867,000 | +0.39(+5.99%) |
Feb 26, 2003 | 6.557 | 6.617 | 6.440 | 6.450 | 3,195,300 | -0.16(-2.37%) |
Feb 25, 2003 | 6.590 | 6.670 | 6.433 | 6.607 | 4,427,700 | -0.03(-0.45%) |
Feb 24, 2003 | 6.773 | 6.823 | 6.600 | 6.637 | 4,210,800 | -0.20(-2.93%) |
Feb 21, 2003 | 6.933 | 6.953 | 6.773 | 6.837 | 5,148,300 | -0.07(-1.01%) |
Feb 20, 2003 | 7.057 | 7.067 | 6.887 | 6.907 | 2,198,100 | -0.09(-1.29%) |
Feb 19, 2003 | 7.257 | 7.300 | 6.917 | 6.997 | 2,050,200 | -0.26(-3.58%) |
Feb 18, 2003 | 7.183 | 7.257 | 7.037 | 7.257 | 2,401,200 | +0.09(+1.21%) |
Feb 14, 2003 | 6.933 | 7.183 | 6.847 | 7.170 | 2,779,500 | +0.25(+3.66%) |
Feb 13, 2003 | 7.010 | 7.013 | 6.783 | 6.917 | 2,484,900 | -0.06(-0.81%) |
Feb 12, 2003 | 7.047 | 7.080 | 6.953 | 6.973 | 3,686,400 | -0.07(-0.95%) |
Feb 11, 2003 | 7.143 | 7.190 | 7.013 | 7.040 | 4,573,200 | -0.07(-1.03%) |
Feb 10, 2003 | 7.027 | 7.140 | 6.847 | 7.113 | 5,319,300 | +0.10(+1.38%) |
Feb 07, 2003 | 7.300 | 7.310 | 7.000 | 7.017 | 4,041,300 | -0.22(-3.04%) |
Feb 06, 2003 | 7.280 | 7.370 | 7.130 | 7.237 | 4,082,400 | -0.09(-1.27%) |
Feb 05, 2003 | 7.287 | 7.463 | 7.200 | 7.330 | 4,084,500 | +0.10(+1.34%) |
Feb 04, 2003 | 7.343 | 7.343 | 7.127 | 7.233 | 4,739,400 | -0.11(-1.50%) |
Feb 03, 2003 | 7.337 | 7.383 | 7.310 | 7.343 | 4,850,400 | +0.02(+0.31%) |
Jan 31, 2003 | 7.207 | 7.363 | 7.167 | 7.320 | 4,840,800 | +0.06(+0.88%) |
Jan 30, 2003 | 7.523 | 7.570 | 7.237 | 7.257 | 4,524,684 | -0.26(-3.50%) |
Jan 29, 2003 | 7.410 | 7.553 | 7.290 | 7.520 | 5,591,700 | +0.07(+0.94%) |
Jan 28, 2003 | 7.550 | 7.557 | 7.343 | 7.450 | 5,224,500 | -0.06(-0.79%) |
Jan 27, 2003 | 7.537 | 7.567 | 7.147 | 7.510 | 7,637,700 | -0.06(-0.75%) |
Jan 24, 2003 | 7.927 | 7.930 | 7.073 | 7.567 | 22,851,600 | -0.82(-9.74%) |
Jan 23, 2003 | 8.210 | 8.417 | 8.110 | 8.383 | 3,252,000 | +0.27(+3.33%) |
Jan 22, 2003 | 8.213 | 8.490 | 8.040 | 8.113 | 5,010,900 | -0.14(-1.66%) |
Jan 21, 2003 | 8.690 | 8.723 | 8.200 | 8.250 | 2,806,800 | -0.44(-5.03%) |
Jan 17, 2003 | 8.757 | 8.900 | 8.637 | 8.687 | 1,877,700 | -0.14(-1.55%) |
Jan 16, 2003 | 8.883 | 9.027 | 8.403 | 8.823 | 2,064,300 | -0.06(-0.64%) |
Jan 15, 2003 | 9.050 | 9.097 | 8.880 | 8.880 | 3,626,100 | -0.15(-1.70%) |
Jan 14, 2003 | 9.067 | 9.250 | 8.910 | 9.033 | 2,460,600 | -0.04(-0.40%) |
Jan 13, 2003 | 9.163 | 9.323 | 8.913 | 9.070 | 6,128,700 | -0.07(-0.77%) |
Jan 10, 2003 | 8.843 | 9.150 | 8.800 | 9.140 | 3,684,600 | +0.25(+2.77%) |
Jan 09, 2003 | 8.753 | 9.060 | 8.700 | 8.893 | 5,836,200 | +0.21(+2.38%) |
Jan 08, 2003 | 8.873 | 8.963 | 8.647 | 8.687 | 5,131,200 | -0.21(-2.40%) |
Jan 07, 2003 | 8.667 | 9.133 | 8.637 | 8.900 | 12,142,800 | +0.48(+5.70%) |
Jan 06, 2003 | 8.443 | 8.643 | 8.283 | 8.420 | 6,690,900 | -0.01(-0.16%) |
Jan 03, 2003 | 8.543 | 8.633 | 8.333 | 8.433 | 5,198,400 | -0.15(-1.75%) |
Jan 02, 2003 | 8.173 | 8.700 | 8.173 | 8.583 | 3,082,800 | +0.39(+4.80%) |
Dec 31, 2002 | 8.250 | 8.333 | 8.157 | 8.190 | 1,835,100 | -0.04(-0.53%) |
Dec 30, 2002 | 8.167 | 8.350 | 7.943 | 8.233 | 2,193,300 | +0.09(+1.11%) |
Dec 27, 2002 | 8.233 | 8.283 | 8.107 | 8.143 | 1,574,700 | -0.08(-0.97%) |
Dec 26, 2002 | 8.150 | 8.333 | 8.150 | 8.223 | 1,876,500 | +0.07(+0.90%) |
Dec 24, 2002 | 8.167 | 8.213 | 7.983 | 8.150 | 1,821,000 | -0.04(-0.52%) |
Dec 23, 2002 | 8.497 | 8.697 | 8.087 | 8.193 | 2,307,900 | -0.22(-2.58%) |
Dec 20, 2002 | 8.497 | 8.697 | 8.360 | 8.410 | 3,799,800 | +0.02(+0.24%) |
Dec 19, 2002 | 8.350 | 8.433 | 8.027 | 8.390 | 5,021,100 | -0.02(-0.20%) |
Dec 18, 2002 | 8.687 | 8.700 | 8.260 | 8.407 | 5,008,800 | -0.30(-3.41%) |
Dec 17, 2002 | 8.970 | 9.020 | 8.617 | 8.703 | 3,376,200 | -0.27(-3.01%) |
Dec 16, 2002 | 8.780 | 9.213 | 8.763 | 8.973 | 3,354,000 | +0.21(+2.36%) |
Dec 13, 2002 | 8.983 | 8.990 | 8.623 | 8.767 | 3,193,200 | -0.25(-2.77%) |
Dec 12, 2002 | 9.123 | 9.160 | 8.780 | 9.017 | 3,530,400 | -0.04(-0.44%) |
Dec 11, 2002 | 9.167 | 9.197 | 8.973 | 9.057 | 5,679,900 | -0.15(-1.66%) |
Dec 10, 2002 | 9.210 | 9.463 | 9.190 | 9.210 | 3,360,000 | +0.09(+1.02%) |
Dec 09, 2002 | 9.590 | 9.597 | 9.103 | 9.117 | 3,997,500 | -0.51(-5.29%) |
Dec 06, 2002 | 9.307 | 9.717 | 9.300 | 9.627 | 2,877,000 | +0.20(+2.16%) |
Dec 05, 2002 | 9.563 | 9.700 | 9.320 | 9.423 | 3,768,300 | -0.07(-0.74%) |
Dec 04, 2002 | 9.577 | 9.727 | 9.297 | 9.493 | 3,342,000 | +0.08(+0.89%) |
Dec 03, 2002 | 9.547 | 9.700 | 9.380 | 9.410 | 2,046,900 | -0.16(-1.67%) |
Dec 02, 2002 | 9.930 | 10.20 | 9.433 | 9.570 | 3,302,400 | -0.21(-2.18%) |
Nov 29, 2002 | 9.607 | 9.860 | 9.500 | 9.783 | 2,408,400 | +0.21(+2.23%) |
Nov 27, 2002 | 8.970 | 9.773 | 8.933 | 9.570 | 3,954,600 | +0.58(+6.45%) |
Nov 26, 2002 | 9.263 | 9.303 | 8.923 | 8.990 | 2,794,800 | -0.28(-3.02%) |
Nov 25, 2002 | 9.083 | 9.323 | 9.000 | 9.270 | 2,822,400 | +0.18(+2.02%) |
Nov 22, 2002 | 9.220 | 9.275 | 9.000 | 9.087 | 2,565,600 | -0.15(-1.59%) |
Nov 21, 2002 | 9.017 | 9.287 | 9.000 | 9.233 | 3,035,100 | +0.24(+2.63%) |
Nov 20, 2002 | 8.737 | 9.003 | 8.606 | 8.997 | 3,422,100 | +0.28(+3.21%) |
Nov 19, 2002 | 9.107 | 9.267 | 8.600 | 8.717 | 6,297,300 | -0.41(-4.49%) |
Nov 18, 2002 | 9.137 | 9.313 | 9.067 | 9.127 | 3,001,200 | +0.01(+0.11%) |
Nov 15, 2002 | 9.010 | 9.197 | 8.967 | 9.117 | 4,188,600 | +0.08(+0.89%) |
Nov 14, 2002 | 8.650 | 9.190 | 8.647 | 9.037 | 4,436,700 | +0.45(+5.28%) |
Nov 13, 2002 | 8.400 | 8.637 | 8.110 | 8.583 | 5,902,500 | +0.22(+2.59%) |
Nov 12, 2002 | 8.183 | 8.597 | 7.900 | 8.367 | 3,792,900 | +0.23(+2.78%) |
Nov 11, 2002 | 8.500 | 8.503 | 8.063 | 8.140 | 2,537,100 | -0.37(-4.39%) |
Nov 08, 2002 | 8.563 | 8.833 | 8.333 | 8.513 | 2,871,900 | -0.05(-0.58%) |
Nov 07, 2002 | 8.917 | 9.033 | 8.480 | 8.563 | 2,892,300 | -0.41(-4.60%) |
Nov 06, 2002 | 8.903 | 9.057 | 8.750 | 8.977 | 2,967,600 | +0.11(+1.20%) |
Nov 05, 2002 | 8.667 | 8.873 | 8.533 | 8.870 | 3,447,000 | +0.22(+2.58%) |
Nov 04, 2002 | 9.017 | 9.043 | 8.593 | 8.647 | 2,908,200 | -0.21(-2.33%) |
Nov 01, 2002 | 8.767 | 8.960 | 8.517 | 8.853 | 3,473,100 | +0.09(+1.03%) |
Oct 31, 2002 | 8.830 | 8.907 | 8.529 | 8.763 | 3,754,500 | -0.01(-0.08%) |
Oct 30, 2002 | 9.047 | 9.083 | 8.703 | 8.770 | 4,722,000 | -0.28(-3.13%) |
Oct 29, 2002 | 9.113 | 9.183 | 8.600 | 9.053 | 6,025,500 | -0.05(-0.55%) |
Oct 28, 2002 | 9.493 | 9.497 | 8.787 | 9.103 | 10,306,500 | +0.32(+3.64%) |
Oct 25, 2002 | 7.983 | 8.810 | 7.967 | 8.783 | 8,479,524 | +0.84(+10.62%) |
Oct 24, 2002 | 8.280 | 8.500 | 7.883 | 7.940 | 3,446,400 | -0.39(-4.72%) |
Oct 23, 2002 | 8.080 | 8.517 | 7.910 | 8.333 | 5,342,904 | +0.27(+3.39%) |
Oct 22, 2002 | 8.360 | 8.560 | 8.033 | 8.060 | 3,202,500 | -0.33(-3.97%) |
Oct 21, 2002 | 8.340 | 8.500 | 7.993 | 8.393 | 3,039,300 | +0.02(+0.25%) |
Oct 18, 2002 | 7.993 | 8.410 | 7.790 | 8.373 | 3,563,235 | +0.30(+3.75%) |
Oct 17, 2002 | 8.000 | 8.167 | 7.883 | 8.070 | 3,708,093 | +0.44(+5.77%) |
Oct 16, 2002 | 7.817 | 7.943 | 7.490 | 7.630 | 3,189,621 | -0.32(-3.98%) |
Oct 15, 2002 | 7.303 | 8.040 | 7.117 | 7.947 | 9,080,700 | +0.94(+13.47%) |
Oct 14, 2002 | 7.130 | 7.407 | 6.887 | 7.003 | 5,911,200 | -0.14(-1.96%) |
Oct 11, 2002 | 6.823 | 7.163 | 6.600 | 7.143 | 5,733,900 | +0.45(+6.67%) |
Oct 10, 2002 | 6.613 | 6.917 | 6.367 | 6.697 | 6,248,100 | +0.11(+1.67%) |
Oct 09, 2002 | 6.600 | 6.750 | 6.453 | 6.587 | 4,494,900 | -0.23(-3.33%) |
Oct 08, 2002 | 6.633 | 7.100 | 6.360 | 6.813 | 8,753,100 | +0.30(+4.55%) |
Oct 07, 2002 | 7.157 | 7.157 | 6.423 | 6.517 | 6,590,100 | -0.67(-9.28%) |
Oct 04, 2002 | 6.963 | 7.280 | 6.757 | 7.183 | 4,559,289 | +0.23(+3.31%) |
Oct 03, 2002 | 7.033 | 7.047 | 6.790 | 6.953 | 3,678,000 | -0.08(-1.14%) |
Oct 02, 2002 | 7.400 | 7.463 | 7.030 | 7.033 | 371,489,984 | -0.42(-5.59%) |
Oct 01, 2002 | 7.353 | 7.627 | 7.007 | 7.450 | 6,489,600 | +0.09(+1.18%) |
Sep 30, 2002 | 7.547 | 7.583 | 7.043 | 7.363 | 4,435,221 | -0.39(-5.03%) |
Sep 27, 2002 | 7.997 | 8.187 | 7.753 | 7.753 | 2,103,300 | -0.31(-3.80%) |
Sep 26, 2002 | 7.900 | 8.200 | 7.900 | 8.060 | 2,762,100 | +0.17(+2.12%) |
Sep 25, 2002 | 7.583 | 7.950 | 7.517 | 7.893 | 2,654,580 | +0.40(+5.33%) |
Sep 24, 2002 | 7.653 | 7.737 | 7.383 | 7.493 | 3,022,245 | -0.21(-2.77%) |
Sep 23, 2002 | 7.747 | 7.780 | 7.623 | 7.707 | 3,388,200 | -0.10(-1.32%) |
Sep 20, 2002 | 7.783 | 7.857 | 7.633 | 7.810 | 4,653,681 | +0.02(+0.25%) |
Sep 19, 2002 | 7.870 | 7.890 | 7.700 | 7.791 | 3,874,200 | -0.19(-2.33%) |
Sep 18, 2002 | 8.087 | 8.133 | 7.723 | 7.977 | 6,953,619 | -0.13(-1.60%) |
Sep 17, 2002 | 7.920 | 8.237 | 7.820 | 8.107 | 9,900,612 | +0.65(+8.77%) |
Sep 16, 2002 | 7.333 | 7.460 | 7.227 | 7.453 | 497,129,984 | +0.09(+1.22%) |
Sep 13, 2002 | 7.667 | 7.673 | 7.307 | 7.363 | 4,953,630 | -0.34(-4.37%) |
Sep 12, 2002 | 8.117 | 8.117 | 7.627 | 7.700 | 5,180,700 | -0.44(-5.37%) |
Sep 11, 2002 | 7.967 | 8.157 | 7.917 | 8.137 | 4,124,100 | +0.19(+2.39%) |
Sep 10, 2002 | 8.227 | 8.230 | 7.800 | 7.947 | 3,751,200 | -0.25(-3.09%) |
Sep 09, 2002 | 8.300 | 8.303 | 7.967 | 8.200 | 3,752,916 | -0.10(-1.17%) |
Sep 06, 2002 | 7.917 | 8.380 | 7.913 | 8.297 | 2,987,973 | +0.43(+5.42%) |
Sep 05, 2002 | 8.330 | 8.350 | 7.867 | 7.870 | 3,291,900 | -0.63(-7.38%) |
Sep 04, 2002 | 8.190 | 8.563 | 7.897 | 8.497 | 5,851,500 | +0.33(+4.08%) |
Sep 03, 2002 | 8.080 | 8.270 | 7.823 | 8.163 | 3,765,900 | -0.04(-0.49%) |
Aug 30, 2002 | 8.243 | 8.497 | 8.167 | 8.203 | 2,582,400 | -0.04(-0.49%) |
Aug 29, 2002 | 8.250 | 8.383 | 8.083 | 8.243 | 3,426,501 | -0.09(-1.08%) |
Aug 28, 2002 | 8.377 | 8.590 | 8.300 | 8.333 | 5,374,200 | -0.04(-0.48%) |
Aug 27, 2002 | 8.667 | 8.980 | 8.367 | 8.373 | 12,807,300 | -0.99(-10.61%) |
Aug 26, 2002 | 9.367 | 9.437 | 8.987 | 9.367 | 3,618,600 | +0.17(+1.81%) |
Aug 23, 2002 | 9.860 | 9.907 | 9.133 | 9.200 | 4,688,910 | -0.70(-7.10%) |
Aug 22, 2002 | 10.12 | 10.12 | 9.712 | 9.903 | 2,030,700 | -0.19(-1.85%) |
Aug 21, 2002 | 10.25 | 10.29 | 9.563 | 10.09 | 5,115,900 | -0.10(-1.00%) |
Aug 20, 2002 | 10.22 | 10.33 | 9.967 | 10.19 | 2,664,375 | +0.39(+4.00%) |
Aug 16, 2002 | 9.503 | 9.913 | 9.353 | 9.800 | 3,534,306 | +0.24(+2.51%) |
Aug 15, 2002 | 9.183 | 9.590 | 9.037 | 9.560 | 4,705,830 | +0.43(+4.71%) |
Aug 14, 2002 | 8.370 | 9.130 | 8.333 | 9.130 | 8,052,300 | +0.72(+8.60%) |
Aug 13, 2002 | 8.900 | 9.110 | 8.333 | 8.407 | 5,941,437 | -0.53(-5.92%) |
Aug 12, 2002 | 9.493 | 9.503 | 8.647 | 8.937 | 6,867,000 | -0.73(-7.55%) |
Aug 07, 2002 | 9.510 | 9.677 | 9.300 | 9.667 | 3,931,620 | +0.27(+2.91%) |
Aug 06, 2002 | 8.903 | 9.607 | 8.890 | 9.393 | 359,849,984 | +0.63(+7.23%) |
Aug 05, 2002 | 9.017 | 9.197 | 8.720 | 8.760 | 3,479,100 | -0.34(-3.70%) |
Aug 02, 2002 | 9.650 | 9.653 | 8.867 | 9.097 | 4,575,300 | -0.64(-6.54%) |