Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.732 | 9.732 | 9.583 | 9.616 | 352,540 | -0.25(-2.53%) |
Sep 29, 2003 | 9.810 | 9.866 | 9.705 | 9.866 | 94,638 | +0.19(+1.96%) |
Sep 26, 2003 | 9.743 | 9.852 | 9.692 | 9.676 | 2,398,707 | -0.06(-0.57%) |
Sep 25, 2003 | 9.899 | 9.986 | 9.712 | 9.732 | 197,799 | -0.16(-1.64%) |
Sep 24, 2003 | 10.16 | 10.19 | 9.846 | 9.895 | 322,488 | -0.32(-3.16%) |
Sep 23, 2003 | 10.18 | 10.24 | 10.12 | 10.22 | 1,289,955 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.11 | 848,159 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,668 | +0.00(+0.04%) |
Sep 18, 2003 | 10.09 | 10.33 | 10.09 | 10.34 | 308,136 | +0.19(+1.82%) |
Sep 17, 2003 | 10.17 | 10.25 | 10.09 | 10.16 | 200,938 | -0.01(-0.13%) |
Sep 16, 2003 | 9.939 | 10.20 | 10.02 | 10.17 | 116,616 | +0.25(+2.49%) |
Sep 15, 2003 | 10.03 | 10.04 | 9.881 | 9.921 | 130,520 | -0.06(-0.65%) |
Sep 12, 2003 | 9.810 | 9.997 | 9.768 | 9.986 | 187,483 | +0.08(+0.83%) |
Sep 11, 2003 | 9.875 | 9.997 | 9.754 | 9.904 | 138,145 | +0.08(+0.84%) |
Sep 10, 2003 | 10.02 | 10.06 | 9.777 | 9.821 | 349,848 | -0.35(-3.48%) |
Sep 09, 2003 | 10.24 | 10.26 | 10.11 | 10.18 | 221,122 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.15 | 10.22 | 422,509 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.23 | 10.01 | 10.10 | 1,307,448 | -0.04(-0.35%) |
Sep 04, 2003 | 10.01 | 10.14 | 9.999 | 10.13 | 240,857 | +0.11(+1.11%) |
Sep 03, 2003 | 9.988 | 10.09 | 9.957 | 10.02 | 857,578 | +0.10(+1.03%) |
Sep 02, 2003 | 9.777 | 9.919 | 9.692 | 9.919 | 761,145 | +0.22(+2.30%) |
Aug 29, 2003 | 9.629 | 9.721 | 9.600 | 9.696 | 99,572 | +0.05(+0.55%) |
Aug 28, 2003 | 9.627 | 9.674 | 9.520 | 9.643 | 89,704 | +0.07(+0.72%) |
Aug 27, 2003 | 9.487 | 9.585 | 9.458 | 9.574 | 114,373 | +0.10(+1.04%) |
Aug 26, 2003 | 9.386 | 9.476 | 9.266 | 9.476 | 231,887 | +0.06(+0.62%) |
Aug 25, 2003 | 9.420 | 9.440 | 9.344 | 9.418 | 141,733 | -0.04(-0.42%) |
Aug 22, 2003 | 9.654 | 9.754 | 9.458 | 9.458 | 395,598 | +0.03(+0.28%) |
Aug 21, 2003 | 9.418 | 9.484 | 9.311 | 9.431 | 101,366 | +0.08(+0.91%) |
Aug 20, 2003 | 9.264 | 9.406 | 9.264 | 9.346 | 187,931 | -0.01(-0.07%) |
Aug 19, 2003 | 9.306 | 9.384 | 9.221 | 9.353 | 199,144 | +0.15(+1.67%) |
Aug 18, 2003 | 9.007 | 9.253 | 9.007 | 9.199 | 189,725 | +0.23(+2.51%) |
Aug 15, 2003 | 8.918 | 8.983 | 8.918 | 8.974 | 185,240 | +0.02(+0.17%) |
Aug 14, 2003 | 8.896 | 9.007 | 8.842 | 8.958 | 92,844 | +0.02(+0.22%) |
Aug 13, 2003 | 8.929 | 8.974 | 8.851 | 8.938 | 790,748 | +0.03(+0.35%) |
Aug 12, 2003 | 8.796 | 8.907 | 8.755 | 8.907 | 124,241 | +0.20(+2.28%) |
Aug 11, 2003 | 8.662 | 8.816 | 8.662 | 8.709 | 87,910 | +0.03(+0.31%) |
Aug 08, 2003 | 8.784 | 8.802 | 8.606 | 8.682 | 649,911 | -0.03(-0.33%) |
Aug 07, 2003 | 8.751 | 8.784 | 8.673 | 8.711 | 575,008 | -0.06(-0.69%) |
Aug 06, 2003 | 8.762 | 8.871 | 8.664 | 8.771 | 435,517 | -0.04(-0.43%) |
Aug 05, 2003 | 9.076 | 9.076 | 8.809 | 8.809 | 325,180 | -0.30(-3.26%) |
Aug 04, 2003 | 9.030 | 9.119 | 8.932 | 9.105 | 194,659 | +0.05(+0.59%) |
Aug 01, 2003 | 9.074 | 9.130 | 9.041 | 9.052 | 239,063 | -0.06(-0.61%) |
Jul 31, 2003 | 9.141 | 9.284 | 9.085 | 9.108 | 307,687 | +0.13(+1.49%) |
Jul 30, 2003 | 9.063 | 9.097 | 8.974 | 8.974 | 209,909 | -0.13(-1.44%) |
Jul 29, 2003 | 9.141 | 9.172 | 9.012 | 9.105 | 95,984 | -0.04(-0.49%) |
Jul 28, 2003 | 9.175 | 9.206 | 9.088 | 9.150 | 76,697 | +0.04(+0.42%) |
Jul 25, 2003 | 8.985 | 9.141 | 8.831 | 9.112 | 261,041 | +0.19(+2.12%) |
Jul 24, 2003 | 9.175 | 9.217 | 8.923 | 8.923 | 111,234 | -0.15(-1.69%) |
Jul 23, 2003 | 9.052 | 9.139 | 8.963 | 9.076 | 227,850 | +0.04(+0.49%) |
Jul 22, 2003 | 9.007 | 9.085 | 8.940 | 9.032 | 375,863 | +0.23(+2.56%) |
Jul 21, 2003 | 8.963 | 8.963 | 8.784 | 8.807 | 1,235,684 | -0.23(-2.49%) |
Jul 18, 2003 | 9.097 | 9.117 | 8.932 | 9.032 | 148,012 | +0.02(+0.27%) |
Jul 17, 2003 | 9.123 | 9.183 | 8.956 | 9.007 | 271,805 | -0.33(-3.58%) |
Jul 16, 2003 | 9.418 | 9.420 | 9.230 | 9.342 | 395,149 | -0.02(-0.24%) |
Jul 15, 2003 | 9.442 | 9.460 | 9.279 | 9.364 | 192,416 | +0.01(+0.12%) |
Jul 14, 2003 | 9.397 | 9.529 | 9.297 | 9.353 | 1,179,170 | +0.12(+1.33%) |
Jul 11, 2003 | 9.175 | 9.295 | 9.143 | 9.230 | 954,011 | +0.11(+1.20%) |
Jul 10, 2003 | 9.264 | 9.273 | 9.065 | 9.121 | 842,328 | -0.24(-2.60%) |
Jul 09, 2003 | 9.353 | 9.453 | 9.253 | 9.364 | 995,723 | +0.05(+0.57%) |
Jul 08, 2003 | 9.208 | 9.364 | 9.130 | 9.311 | 934,724 | +0.08(+0.87%) |
Jul 07, 2003 | 9.074 | 9.253 | 9.032 | 9.230 | 349,848 | +0.35(+3.89%) |
Jul 03, 2003 | 8.874 | 9.016 | 8.874 | 8.885 | 160,123 | -0.07(-0.75%) |
Jul 02, 2003 | 8.796 | 8.985 | 8.796 | 8.952 | 205,872 | +0.24(+2.79%) |
Jul 01, 2003 | 8.617 | 8.760 | 8.486 | 8.709 | 711,359 | +0.10(+1.17%) |
Jun 30, 2003 | 8.751 | 8.773 | 8.595 | 8.608 | 407,708 | -0.01(-0.13%) |
Jun 27, 2003 | 8.717 | 8.827 | 8.619 | 8.619 | 173,130 | -0.09(-1.00%) |
Jun 26, 2003 | 8.550 | 8.717 | 8.550 | 8.706 | 235,475 | +0.17(+1.98%) |
Jun 25, 2003 | 8.628 | 8.726 | 8.515 | 8.537 | 283,915 | -0.05(-0.55%) |
Jun 24, 2003 | 8.573 | 8.684 | 8.515 | 8.584 | 174,027 | -0.05(-0.62%) |
Jun 23, 2003 | 8.818 | 8.825 | 8.561 | 8.637 | 826,630 | -0.23(-2.64%) |
Jun 20, 2003 | 8.952 | 8.976 | 8.796 | 8.871 | 1,233,441 | -0.04(-0.40%) |
Jun 19, 2003 | 9.081 | 9.121 | 8.900 | 8.907 | 300,511 | -0.12(-1.33%) |
Jun 18, 2003 | 8.840 | 9.063 | 8.775 | 9.027 | 444,038 | +0.14(+1.61%) |
Jun 17, 2003 | 8.885 | 8.929 | 8.818 | 8.885 | 339,532 | +0.03(+0.38%) |
Jun 16, 2003 | 8.717 | 8.851 | 8.619 | 8.851 | 575,008 | +0.23(+2.72%) |
Jun 13, 2003 | 8.887 | 8.887 | 8.595 | 8.617 | 339,532 | -0.22(-2.45%) |
Jun 12, 2003 | 8.896 | 8.896 | 8.778 | 8.833 | 418,024 | +0.00(+0.05%) |
Jun 11, 2003 | 8.639 | 8.838 | 8.639 | 8.829 | 184,791 | +0.06(+0.66%) |
Jun 10, 2003 | 8.740 | 8.771 | 8.631 | 8.771 | 120,204 | +0.15(+1.79%) |
Jun 09, 2003 | 8.729 | 8.860 | 8.584 | 8.617 | 212,151 | -0.16(-1.88%) |
Jun 06, 2003 | 9.043 | 9.150 | 8.738 | 8.782 | 1,581,496 | -0.05(-0.56%) |
Jun 05, 2003 | 8.751 | 8.860 | 8.664 | 8.831 | 912,298 | +0.00(+0.03%) |
Jun 04, 2003 | 8.702 | 8.891 | 8.664 | 8.829 | 997,517 | +0.18(+2.09%) |
Jun 03, 2003 | 8.584 | 8.688 | 8.539 | 8.648 | 1,392,667 | +0.02(+0.23%) |
Jun 02, 2003 | 8.796 | 8.807 | 8.584 | 8.628 | 1,430,343 | -0.04(-0.49%) |
May 30, 2003 | 8.651 | 8.693 | 8.586 | 8.671 | 238,614 | +0.09(+1.04%) |
May 29, 2003 | 8.506 | 8.682 | 8.483 | 8.581 | 320,694 | +0.11(+1.26%) |
May 28, 2003 | 8.483 | 8.537 | 8.405 | 8.474 | 1,800,824 | +0.07(+0.82%) |
May 27, 2003 | 8.127 | 8.459 | 8.127 | 8.405 | 176,718 | +0.25(+3.03%) |
May 23, 2003 | 8.098 | 8.191 | 8.098 | 8.158 | 993,032 | +0.04(+0.52%) |
May 22, 2003 | 8.071 | 8.191 | 8.071 | 8.116 | 106,748 | +0.04(+0.55%) |
May 21, 2003 | 8.071 | 8.091 | 7.975 | 8.071 | 891,217 | -0.03(-0.36%) |
May 20, 2003 | 8.127 | 8.191 | 8.004 | 8.100 | 956,253 | +0.03(+0.36%) |
May 19, 2003 | 8.316 | 8.345 | 8.062 | 8.071 | 902,430 | -0.31(-3.72%) |
May 16, 2003 | 8.450 | 8.472 | 8.343 | 8.383 | 213,497 | -0.09(-1.03%) |
May 15, 2003 | 8.508 | 8.548 | 8.388 | 8.470 | 354,782 | +0.08(+0.93%) |
May 14, 2003 | 8.495 | 8.495 | 8.296 | 8.392 | 252,070 | -0.01(-0.11%) |
May 13, 2003 | 8.379 | 8.468 | 8.341 | 8.401 | 268,666 | -0.03(-0.37%) |
May 12, 2003 | 8.283 | 8.459 | 8.252 | 8.432 | 311,275 | +0.12(+1.42%) |
May 09, 2003 | 8.194 | 8.314 | 8.173 | 8.314 | 129,174 | +0.26(+3.27%) |
May 08, 2003 | 8.093 | 8.191 | 8.051 | 8.051 | 257,004 | -0.15(-1.85%) |
May 07, 2003 | 8.274 | 8.323 | 8.151 | 8.202 | 134,557 | -0.12(-1.50%) |
May 06, 2003 | 8.182 | 8.394 | 8.182 | 8.327 | 487,994 | +0.17(+2.05%) |
May 05, 2003 | 8.194 | 8.294 | 8.142 | 8.160 | 270,460 | +0.04(+0.55%) |
May 02, 2003 | 7.959 | 8.160 | 7.959 | 8.116 | 214,394 | +0.14(+1.82%) |
May 01, 2003 | 7.881 | 7.982 | 7.817 | 7.971 | 1,907,573 | +0.11(+1.39%) |
Apr 30, 2003 | 7.948 | 7.979 | 7.861 | 7.861 | 1,075,112 | -0.14(-1.76%) |
Apr 29, 2003 | 7.971 | 8.080 | 7.872 | 8.002 | 182,549 | +0.12(+1.47%) |
Apr 28, 2003 | 7.714 | 7.926 | 7.714 | 7.886 | 109,439 | +0.19(+2.52%) |
Apr 25, 2003 | 7.848 | 7.868 | 7.692 | 7.692 | 130,072 | -0.20(-2.54%) |
Apr 24, 2003 | 7.893 | 7.971 | 7.850 | 7.893 | 165,953 | -0.10(-1.23%) |
Apr 23, 2003 | 7.937 | 8.013 | 7.861 | 7.991 | 130,520 | +0.06(+0.76%) |
Apr 22, 2003 | 7.714 | 7.957 | 7.694 | 7.930 | 386,627 | +0.16(+2.10%) |
Apr 21, 2003 | 7.759 | 7.803 | 7.714 | 7.768 | 153,843 | +0.03(+0.43%) |
Apr 17, 2003 | 7.580 | 7.770 | 7.565 | 7.734 | 274,945 | +0.14(+1.79%) |
Apr 16, 2003 | 7.636 | 7.745 | 7.549 | 7.598 | 754,417 | +0.08(+1.13%) |
Apr 15, 2003 | 7.380 | 7.525 | 7.380 | 7.514 | 164,608 | +0.11(+1.44%) |
Apr 14, 2003 | 7.257 | 7.458 | 7.226 | 7.407 | 200,490 | +0.19(+2.59%) |
Apr 11, 2003 | 7.402 | 7.444 | 7.215 | 7.219 | 85,668 | -0.10(-1.43%) |
Apr 10, 2003 | 7.279 | 7.331 | 7.201 | 7.324 | 117,513 | +0.06(+0.77%) |
Apr 09, 2003 | 7.413 | 7.522 | 7.248 | 7.268 | 286,606 | -0.17(-2.25%) |
Apr 08, 2003 | 7.491 | 7.520 | 7.402 | 7.436 | 267,320 | -0.08(-1.13%) |
Apr 07, 2003 | 7.826 | 7.852 | 7.505 | 7.520 | 1,497,173 | +0.04(+0.54%) |
Apr 04, 2003 | 7.592 | 7.632 | 7.424 | 7.480 | 217,534 | -0.10(-1.32%) |
Apr 03, 2003 | 7.625 | 7.734 | 7.536 | 7.580 | 2,596,506 | -0.03(-0.38%) |
Apr 02, 2003 | 7.480 | 7.621 | 7.438 | 7.609 | 262,835 | +0.39(+5.37%) |
Apr 01, 2003 | 7.257 | 7.320 | 7.188 | 7.221 | 145,770 | -0.02(-0.31%) |
Mar 31, 2003 | 7.302 | 7.333 | 7.186 | 7.244 | 129,174 | -0.16(-2.20%) |
Mar 28, 2003 | 7.447 | 7.567 | 7.407 | 7.407 | 127,829 | -0.16(-2.09%) |
Mar 27, 2003 | 7.525 | 7.623 | 7.429 | 7.565 | 158,777 | -0.04(-0.47%) |
Mar 26, 2003 | 7.643 | 7.667 | 7.547 | 7.600 | 594,294 | -0.02(-0.26%) |
Mar 25, 2003 | 7.558 | 7.714 | 7.493 | 7.621 | 410,399 | +0.05(+0.71%) |
Mar 24, 2003 | 7.647 | 7.670 | 7.514 | 7.567 | 474,538 | -0.30(-3.83%) |
Mar 21, 2003 | 7.881 | 7.913 | 7.750 | 7.868 | 482,612 | +0.13(+1.73%) |
Mar 20, 2003 | 7.607 | 7.837 | 7.583 | 7.734 | 479,920 | +0.02(+0.32%) |
Mar 19, 2003 | 7.770 | 7.774 | 7.569 | 7.710 | 3,310,557 | -0.04(-0.58%) |
Mar 18, 2003 | 7.759 | 7.772 | 7.594 | 7.754 | 1,187,243 | +0.06(+0.81%) |
Mar 17, 2003 | 7.268 | 7.745 | 7.259 | 7.692 | 808,689 | +0.35(+4.70%) |
Mar 14, 2003 | 7.391 | 7.467 | 7.302 | 7.346 | 568,280 | -0.04(-0.57%) |
Mar 13, 2003 | 7.090 | 7.389 | 7.016 | 7.389 | 120,653 | +0.45(+6.56%) |
Mar 12, 2003 | 6.956 | 6.956 | 6.764 | 6.934 | 188,828 | +0.03(+0.45%) |
Mar 11, 2003 | 6.916 | 7.043 | 6.903 | 6.903 | 110,336 | -0.04(-0.61%) |
Mar 10, 2003 | 7.023 | 7.074 | 6.914 | 6.945 | 130,520 | -0.19(-2.63%) |
Mar 07, 2003 | 6.956 | 7.168 | 6.956 | 7.132 | 117,064 | +0.03(+0.38%) |
Mar 06, 2003 | 7.079 | 7.168 | 7.059 | 7.106 | 72,660 | -0.01(-0.13%) |
Mar 05, 2003 | 7.135 | 7.221 | 7.081 | 7.114 | 63,241 | +0.02(+0.31%) |
Mar 04, 2003 | 7.157 | 7.219 | 7.092 | 7.092 | 82,528 | -0.08(-1.09%) |
Mar 03, 2003 | 7.380 | 7.444 | 7.157 | 7.170 | 101,814 | -0.09(-1.23%) |
Feb 28, 2003 | 7.224 | 7.357 | 7.224 | 7.259 | 825,284 | +0.08(+1.09%) |
Feb 27, 2003 | 7.235 | 7.277 | 7.123 | 7.181 | 83,425 | +0.09(+1.26%) |
Feb 26, 2003 | 7.246 | 7.355 | 7.092 | 7.092 | 833,806 | -0.29(-3.87%) |
Feb 25, 2003 | 7.179 | 7.378 | 7.103 | 7.378 | 105,851 | +0.03(+0.39%) |
Feb 24, 2003 | 7.424 | 7.473 | 7.297 | 7.349 | 288,401 | -0.08(-1.05%) |
Feb 21, 2003 | 7.380 | 7.511 | 7.259 | 7.427 | 1,944,801 | +0.04(+0.60%) |
Feb 20, 2003 | 7.447 | 7.469 | 7.357 | 7.382 | 69,969 | -0.03(-0.39%) |
Feb 19, 2003 | 7.464 | 7.464 | 7.306 | 7.411 | 67,727 | -0.02(-0.33%) |
Feb 18, 2003 | 7.313 | 7.469 | 7.313 | 7.436 | 416,678 | +0.30(+4.19%) |
Feb 14, 2003 | 7.023 | 7.177 | 6.981 | 7.137 | 161,020 | +0.19(+2.76%) |
Feb 13, 2003 | 6.923 | 6.976 | 6.834 | 6.945 | 88,359 | -0.02(-0.22%) |
Feb 12, 2003 | 7.016 | 7.083 | 6.945 | 6.961 | 812,725 | -0.07(-1.01%) |
Feb 11, 2003 | 7.112 | 7.199 | 6.970 | 7.032 | 143,079 | -0.04(-0.63%) |
Feb 10, 2003 | 6.923 | 7.088 | 6.876 | 7.077 | 201,387 | +0.16(+2.39%) |
Feb 07, 2003 | 7.157 | 7.166 | 6.878 | 6.912 | 300,511 | -0.14(-2.05%) |
Feb 06, 2003 | 7.034 | 7.112 | 6.978 | 7.056 | 818,108 | +0.03(+0.48%) |
Feb 05, 2003 | 7.045 | 7.291 | 7.014 | 7.023 | 790,748 | -0.07(-0.94%) |
Feb 04, 2003 | 7.045 | 7.090 | 6.978 | 7.090 | 530,155 | -0.09(-1.24%) |
Feb 03, 2003 | 7.235 | 7.291 | 7.137 | 7.179 | 903,327 | +0.01(+0.19%) |
Jan 31, 2003 | 7.112 | 7.190 | 7.001 | 7.166 | 394,252 | -0.07(-0.96%) |
Jan 30, 2003 | 7.514 | 7.522 | 7.190 | 7.235 | 1,755,075 | -0.26(-3.42%) |
Jan 29, 2003 | 7.235 | 7.525 | 7.213 | 7.491 | 1,512,423 | +0.10(+1.36%) |
Jan 28, 2003 | 7.302 | 7.424 | 7.224 | 7.391 | 1,660,885 | +0.11(+1.56%) |
Jan 27, 2003 | 7.259 | 7.380 | 7.146 | 7.277 | 1,453,218 | -0.07(-0.94%) |
Jan 24, 2003 | 7.616 | 7.616 | 7.302 | 7.346 | 326,525 | -0.32(-4.22%) |
Jan 23, 2003 | 7.647 | 7.690 | 7.449 | 7.670 | 523,427 | +0.30(+4.05%) |
Jan 22, 2003 | 7.391 | 7.558 | 7.369 | 7.371 | 264,629 | -0.10(-1.31%) |
Jan 21, 2003 | 7.491 | 7.569 | 7.404 | 7.469 | 322,040 | -0.00(-0.03%) |
Jan 17, 2003 | 7.569 | 7.625 | 7.436 | 7.471 | 540,471 | -0.38(-4.83%) |
Jan 16, 2003 | 8.051 | 8.111 | 7.826 | 7.850 | 570,522 | -0.24(-3.00%) |
Jan 15, 2003 | 8.160 | 8.171 | 8.026 | 8.093 | 163,262 | -0.13(-1.63%) |
Jan 14, 2003 | 8.171 | 8.247 | 8.084 | 8.227 | 198,696 | +0.09(+1.12%) |
Jan 13, 2003 | 8.327 | 8.336 | 8.049 | 8.136 | 279,879 | -0.05(-0.57%) |
Jan 10, 2003 | 8.015 | 8.256 | 7.971 | 8.182 | 322,488 | +0.10(+1.27%) |
Jan 09, 2003 | 7.926 | 8.149 | 7.906 | 8.080 | 248,930 | +0.27(+3.51%) |
Jan 08, 2003 | 7.968 | 8.013 | 7.806 | 7.806 | 89,704 | -0.25(-3.13%) |
Jan 07, 2003 | 7.948 | 8.194 | 7.895 | 8.058 | 332,356 | +0.17(+2.18%) |
Jan 06, 2003 | 7.748 | 7.971 | 7.716 | 7.886 | 443,141 | +0.28(+3.63%) |
Jan 03, 2003 | 7.525 | 7.621 | 7.502 | 7.609 | 624,345 | +0.08(+1.10%) |
Jan 02, 2003 | 7.291 | 7.545 | 7.288 | 7.527 | 126,035 | +0.28(+3.88%) |
Dec 31, 2002 | 7.257 | 7.311 | 7.159 | 7.246 | 513,560 | -0.04(-0.49%) |
Dec 30, 2002 | 7.391 | 7.391 | 7.181 | 7.282 | 323,834 | -0.05(-0.67%) |
Dec 27, 2002 | 7.402 | 7.467 | 7.331 | 7.331 | 257,452 | -0.14(-1.85%) |
Dec 26, 2002 | 7.580 | 7.647 | 7.438 | 7.469 | 453,009 | -0.01(-0.18%) |
Dec 24, 2002 | 7.580 | 7.580 | 7.482 | 7.482 | 78,491 | -0.12(-1.55%) |
Dec 23, 2002 | 7.424 | 7.612 | 7.424 | 7.600 | 584,875 | +0.14(+1.82%) |
Dec 20, 2002 | 7.491 | 7.545 | 7.415 | 7.464 | 386,179 | +0.08(+1.03%) |
Dec 19, 2002 | 7.525 | 7.603 | 7.337 | 7.389 | 785,365 | -0.04(-0.48%) |
Dec 18, 2002 | 7.525 | 7.578 | 7.407 | 7.424 | 423,855 | -0.25(-3.20%) |
Dec 17, 2002 | 7.748 | 7.846 | 7.625 | 7.670 | 810,483 | -0.10(-1.29%) |
Dec 16, 2002 | 7.514 | 7.770 | 7.496 | 7.770 | 288,849 | +0.29(+3.84%) |
Dec 13, 2002 | 7.603 | 7.632 | 7.480 | 7.482 | 209,460 | -0.27(-3.54%) |
Dec 12, 2002 | 7.859 | 7.859 | 7.647 | 7.757 | 248,482 | -0.01(-0.17%) |
Dec 11, 2002 | 7.625 | 7.913 | 7.621 | 7.770 | 268,666 | +0.04(+0.58%) |
Dec 10, 2002 | 7.580 | 7.792 | 7.563 | 7.725 | 313,966 | +0.19(+2.51%) |
Dec 09, 2002 | 7.781 | 7.792 | 7.527 | 7.536 | 382,142 | -0.38(-4.79%) |
Dec 06, 2002 | 7.736 | 8.004 | 7.736 | 7.915 | 444,038 | +0.04(+0.57%) |
Dec 05, 2002 | 8.049 | 8.080 | 7.839 | 7.870 | 301,856 | -0.11(-1.40%) |
Dec 04, 2002 | 7.959 | 8.136 | 7.864 | 7.982 | 606,853 | -0.23(-2.85%) |
Dec 03, 2002 | 8.316 | 8.381 | 8.194 | 8.216 | 370,032 | -0.31(-3.66%) |
Dec 02, 2002 | 8.784 | 8.849 | 8.450 | 8.528 | 720,329 | +0.04(+0.45%) |
Nov 29, 2002 | 8.539 | 8.604 | 8.454 | 8.490 | 162,814 | -0.02(-0.26%) |
Nov 27, 2002 | 8.383 | 8.561 | 8.338 | 8.512 | 451,215 | +0.27(+3.22%) |
Nov 26, 2002 | 8.383 | 8.416 | 8.227 | 8.247 | 856,681 | -0.20(-2.40%) |
Nov 25, 2002 | 8.383 | 8.528 | 8.307 | 8.450 | 483,509 | +0.15(+1.80%) |
Nov 22, 2002 | 8.234 | 8.428 | 8.182 | 8.301 | 650,360 | -0.03(-0.32%) |
Nov 21, 2002 | 8.160 | 8.370 | 8.151 | 8.327 | 616,720 | +0.38(+4.80%) |
Nov 20, 2002 | 7.580 | 7.946 | 7.580 | 7.946 | 298,717 | +0.37(+4.82%) |
Nov 19, 2002 | 7.614 | 7.712 | 7.536 | 7.580 | 235,475 | -0.19(-2.44%) |
Nov 18, 2002 | 7.870 | 7.937 | 7.703 | 7.770 | 392,907 | -0.02(-0.31%) |
Nov 15, 2002 | 7.692 | 7.846 | 7.614 | 7.794 | 235,923 | -0.03(-0.40%) |
Nov 14, 2002 | 7.658 | 7.848 | 7.603 | 7.826 | 660,676 | +0.34(+4.50%) |
Nov 13, 2002 | 7.335 | 7.592 | 7.304 | 7.489 | 558,412 | +0.12(+1.63%) |
Nov 12, 2002 | 7.157 | 7.522 | 7.148 | 7.369 | 2,192,386 | +0.23(+3.28%) |
Nov 11, 2002 | 7.291 | 7.357 | 7.114 | 7.135 | 739,167 | -0.35(-4.62%) |
Nov 08, 2002 | 7.514 | 7.612 | 7.360 | 7.480 | 569,177 | -0.03(-0.45%) |
Nov 07, 2002 | 7.692 | 7.703 | 7.447 | 7.514 | 2,831,533 | -0.32(-4.13%) |
Nov 06, 2002 | 7.759 | 7.870 | 7.605 | 7.837 | 405,914 | +0.12(+1.62%) |
Nov 05, 2002 | 7.658 | 7.725 | 7.514 | 7.712 | 244,894 | -0.02(-0.32%) |
Nov 04, 2002 | 7.736 | 7.915 | 7.650 | 7.736 | 1,427,204 | +0.33(+4.52%) |
Nov 01, 2002 | 7.090 | 7.436 | 7.045 | 7.402 | 180,755 | +0.21(+2.95%) |
Oct 31, 2002 | 7.213 | 7.288 | 7.103 | 7.190 | 190,622 | +0.07(+0.94%) |
Oct 30, 2002 | 6.943 | 7.213 | 6.943 | 7.123 | 222,468 | +0.18(+2.60%) |
Oct 29, 2002 | 7.023 | 7.023 | 6.722 | 6.943 | 202,284 | -0.06(-0.92%) |
Oct 28, 2002 | 7.213 | 7.268 | 7.001 | 7.007 | 5,158,028 | -0.10(-1.35%) |
Oct 25, 2002 | 6.878 | 7.110 | 6.878 | 7.103 | 174,475 | +0.20(+2.94%) |
Oct 24, 2002 | 7.090 | 7.126 | 6.831 | 6.900 | 707,322 | -0.09(-1.28%) |
Oct 23, 2002 | 6.755 | 7.023 | 6.689 | 6.990 | 544,508 | +0.21(+3.13%) |
Oct 22, 2002 | 6.822 | 6.923 | 6.700 | 6.778 | 503,692 | -0.14(-2.09%) |
Oct 21, 2002 | 6.733 | 6.956 | 6.577 | 6.923 | 1,821,456 | +0.20(+2.98%) |
Oct 18, 2002 | 6.588 | 6.722 | 6.466 | 6.722 | 940,106 | +0.06(+0.87%) |
Oct 17, 2002 | 6.689 | 6.744 | 6.555 | 6.664 | 2,386,597 | +0.32(+5.06%) |
Oct 16, 2002 | 6.376 | 6.472 | 6.276 | 6.343 | 2,021,498 | -0.45(-6.57%) |
Oct 15, 2002 | 6.666 | 6.789 | 6.613 | 6.789 | 1,794,993 | +0.45(+7.07%) |
Oct 14, 2002 | 6.187 | 6.341 | 6.136 | 6.341 | 128,726 | +0.09(+1.43%) |
Oct 11, 2002 | 6.131 | 6.330 | 6.120 | 6.252 | 226,056 | +0.33(+5.61%) |
Oct 10, 2002 | 5.641 | 5.964 | 5.543 | 5.919 | 160,571 | +0.38(+6.84%) |
Oct 09, 2002 | 5.578 | 5.705 | 5.540 | 5.540 | 99,123 | -0.13(-2.32%) |
Oct 08, 2002 | 5.696 | 5.750 | 5.518 | 5.672 | 164,608 | +0.08(+1.35%) |
Oct 07, 2002 | 5.732 | 5.806 | 5.596 | 5.596 | 429,686 | -0.14(-2.37%) |
Oct 04, 2002 | 5.942 | 5.975 | 5.699 | 5.732 | 862,512 | -0.19(-3.24%) |
Oct 03, 2002 | 6.053 | 6.075 | 5.924 | 5.924 | 74,903 | -0.11(-1.81%) |
Oct 02, 2002 | 6.142 | 6.285 | 6.020 | 6.033 | 116,616 | -0.13(-2.13%) |