Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.517 | 8.551 | 8.455 | 8.510 | 4,329,646 | -0.03(-0.40%) |
Sep 29, 2003 | 8.448 | 8.545 | 8.424 | 8.545 | 4,572,950 | +0.12(+1.39%) |
Sep 26, 2003 | 8.326 | 8.458 | 8.286 | 8.428 | 4,584,952 | +0.10(+1.22%) |
Sep 25, 2003 | 8.334 | 8.386 | 8.293 | 8.326 | 2,467,225 | -0.01(-0.10%) |
Sep 24, 2003 | 8.400 | 8.406 | 8.320 | 8.334 | 3,130,219 | -0.07(-0.79%) |
Sep 23, 2003 | 8.421 | 8.421 | 8.381 | 8.400 | 4,153,623 | +0.03(+0.38%) |
Sep 22, 2003 | 8.480 | 8.480 | 8.366 | 8.369 | 4,751,518 | -0.15(-1.71%) |
Sep 19, 2003 | 8.529 | 8.558 | 8.441 | 8.514 | 7,163,464 | -0.02(-0.18%) |
Sep 18, 2003 | 8.411 | 8.542 | 8.406 | 8.529 | 6,065,505 | +0.14(+1.71%) |
Sep 17, 2003 | 8.411 | 8.414 | 8.364 | 8.386 | 3,867,041 | -0.01(-0.10%) |
Sep 16, 2003 | 8.356 | 8.410 | 8.337 | 8.395 | 3,602,644 | +0.04(+0.46%) |
Sep 15, 2003 | 8.391 | 8.397 | 8.307 | 8.356 | 2,571,602 | -0.05(-0.62%) |
Sep 12, 2003 | 8.305 | 8.425 | 8.287 | 8.408 | 2,698,891 | +0.09(+1.09%) |
Sep 11, 2003 | 8.360 | 8.406 | 8.318 | 8.318 | 2,858,912 | -0.03(-0.35%) |
Sep 10, 2003 | 8.263 | 8.378 | 8.263 | 8.347 | 3,026,570 | +0.05(+0.60%) |
Sep 09, 2003 | 8.386 | 8.395 | 8.296 | 8.297 | 2,769,446 | -0.12(-1.47%) |
Sep 08, 2003 | 8.366 | 8.433 | 8.348 | 8.421 | 2,379,578 | +0.06(+0.77%) |
Sep 05, 2003 | 8.380 | 8.380 | 8.303 | 8.356 | 2,928,739 | -0.02(-0.28%) |
Sep 04, 2003 | 8.400 | 8.419 | 8.334 | 8.380 | 5,050,102 | -0.04(-0.49%) |
Sep 03, 2003 | 8.393 | 8.436 | 8.331 | 8.421 | 7,432,590 | +0.01(+0.08%) |
Sep 02, 2003 | 8.286 | 8.424 | 8.271 | 8.414 | 5,512,707 | +0.09(+1.02%) |
Aug 29, 2003 | 8.318 | 8.333 | 8.252 | 8.329 | 1,787,138 | +0.00(+0.05%) |
Aug 28, 2003 | 8.329 | 8.351 | 8.301 | 8.325 | 2,415,219 | +0.01(+0.07%) |
Aug 27, 2003 | 8.333 | 8.359 | 8.290 | 8.319 | 3,150,586 | -0.09(-1.06%) |
Aug 26, 2003 | 8.375 | 8.418 | 8.341 | 8.408 | 4,617,683 | +0.03(+0.39%) |
Aug 25, 2003 | 8.276 | 8.378 | 8.270 | 8.375 | 2,417,401 | +0.11(+1.28%) |
Aug 22, 2003 | 8.426 | 8.435 | 8.252 | 8.270 | 4,276,912 | -0.15(-1.81%) |
Aug 21, 2003 | 8.393 | 8.454 | 8.367 | 8.422 | 2,743,988 | +0.04(+0.51%) |
Aug 20, 2003 | 8.256 | 8.393 | 8.252 | 8.380 | 4,225,996 | +0.10(+1.25%) |
Aug 19, 2003 | 8.345 | 8.352 | 8.249 | 8.276 | 3,734,297 | -0.06(-0.68%) |
Aug 18, 2003 | 8.359 | 8.388 | 8.319 | 8.333 | 3,101,852 | -0.02(-0.26%) |
Aug 15, 2003 | 8.352 | 8.399 | 8.334 | 8.355 | 2,074,084 | -0.03(-0.34%) |
Aug 14, 2003 | 8.414 | 8.421 | 8.348 | 8.384 | 3,060,756 | -0.03(-0.36%) |
Aug 13, 2003 | 8.421 | 8.455 | 8.340 | 8.414 | 3,350,611 | +0.02(+0.28%) |
Aug 12, 2003 | 8.325 | 8.395 | 8.278 | 8.391 | 2,533,416 | +0.10(+1.24%) |
Aug 11, 2003 | 8.276 | 8.337 | 8.254 | 8.287 | 2,437,040 | -0.01(-0.08%) |
Aug 08, 2003 | 8.263 | 8.297 | 8.217 | 8.294 | 3,745,571 | +0.08(+1.02%) |
Aug 07, 2003 | 8.087 | 8.212 | 8.087 | 8.210 | 4,411,838 | +0.12(+1.53%) |
Aug 06, 2003 | 8.014 | 8.132 | 7.981 | 8.087 | 4,893,355 | +0.07(+0.91%) |
Aug 05, 2003 | 8.095 | 8.125 | 7.993 | 8.014 | 4,542,764 | -0.07(-0.88%) |
Aug 04, 2003 | 8.153 | 8.173 | 7.993 | 8.085 | 6,320,447 | -0.07(-0.86%) |
Aug 01, 2003 | 8.235 | 8.248 | 8.132 | 8.155 | 4,443,479 | -0.11(-1.30%) |
Jul 31, 2003 | 8.352 | 8.378 | 8.243 | 8.263 | 4,481,302 | -0.02(-0.30%) |
Jul 30, 2003 | 8.263 | 8.334 | 8.249 | 8.287 | 4,563,131 | +0.03(+0.42%) |
Jul 29, 2003 | 8.249 | 8.275 | 8.169 | 8.253 | 4,457,299 | +0.02(+0.22%) |
Jul 28, 2003 | 8.283 | 8.297 | 8.184 | 8.235 | 3,292,786 | -0.03(-0.37%) |
Jul 25, 2003 | 8.238 | 8.314 | 8.177 | 8.265 | 3,551,364 | +0.04(+0.54%) |
Jul 24, 2003 | 8.249 | 8.341 | 8.221 | 8.221 | 3,884,862 | -0.02(-0.30%) |
Jul 23, 2003 | 8.366 | 8.385 | 8.228 | 8.246 | 6,823,421 | -0.08(-0.94%) |
Jul 22, 2003 | 8.311 | 8.370 | 8.249 | 8.325 | 3,825,218 | +0.05(+0.63%) |
Jul 21, 2003 | 8.386 | 8.386 | 8.249 | 8.272 | 3,318,607 | -0.12(-1.44%) |
Jul 18, 2003 | 8.311 | 8.395 | 8.249 | 8.393 | 4,297,278 | +0.14(+1.65%) |
Jul 17, 2003 | 8.208 | 8.315 | 8.173 | 8.257 | 4,750,064 | +0.06(+0.74%) |
Jul 16, 2003 | 8.345 | 8.366 | 8.160 | 8.197 | 5,400,329 | -0.16(-1.89%) |
Jul 15, 2003 | 8.496 | 8.499 | 8.344 | 8.355 | 3,660,469 | -0.11(-1.35%) |
Jul 14, 2003 | 8.538 | 8.553 | 8.452 | 8.469 | 7,100,911 | +0.05(+0.57%) |
Jul 11, 2003 | 8.421 | 8.455 | 8.386 | 8.421 | 3,961,235 | +0.02(+0.26%) |
Jul 10, 2003 | 8.600 | 8.602 | 8.352 | 8.399 | 7,305,301 | -0.22(-2.58%) |
Jul 09, 2003 | 8.690 | 8.696 | 8.612 | 8.622 | 2,941,832 | -0.07(-0.79%) |
Jul 08, 2003 | 8.747 | 8.755 | 8.664 | 8.690 | 4,157,988 | -0.03(-0.35%) |
Jul 07, 2003 | 8.764 | 8.830 | 8.704 | 8.721 | 3,159,678 | -0.03(-0.30%) |
Jul 03, 2003 | 8.837 | 8.837 | 8.742 | 8.747 | 1,959,160 | -0.09(-1.03%) |
Jul 02, 2003 | 8.785 | 8.837 | 8.737 | 8.837 | 4,896,628 | +0.06(+0.64%) |
Jul 01, 2003 | 8.780 | 8.829 | 8.730 | 8.781 | 3,372,796 | -0.05(-0.62%) |
Jun 30, 2003 | 8.799 | 8.848 | 8.774 | 8.836 | 3,530,271 | +0.04(+0.41%) |
Jun 27, 2003 | 8.888 | 8.888 | 8.755 | 8.800 | 2,926,921 | -0.03(-0.30%) |
Jun 26, 2003 | 8.863 | 8.920 | 8.813 | 8.826 | 3,329,518 | +0.02(+0.23%) |
Jun 25, 2003 | 8.859 | 8.936 | 8.803 | 8.806 | 4,024,880 | -0.05(-0.54%) |
Jun 24, 2003 | 8.884 | 8.923 | 8.781 | 8.854 | 4,081,978 | -0.03(-0.34%) |
Jun 23, 2003 | 8.965 | 8.994 | 8.806 | 8.884 | 2,574,148 | -0.07(-0.74%) |
Jun 20, 2003 | 8.989 | 9.031 | 8.931 | 8.950 | 5,909,849 | -0.02(-0.18%) |
Jun 19, 2003 | 9.005 | 9.005 | 8.931 | 8.967 | 4,324,191 | +0.02(+0.22%) |
Jun 18, 2003 | 8.943 | 8.991 | 8.903 | 8.947 | 2,748,716 | +0.00(+0.05%) |
Jun 17, 2003 | 9.067 | 9.067 | 8.907 | 8.943 | 5,269,403 | -0.08(-0.93%) |
Jun 16, 2003 | 8.881 | 9.027 | 8.843 | 9.027 | 3,756,118 | +0.23(+2.66%) |
Jun 13, 2003 | 8.909 | 8.943 | 8.778 | 8.793 | 5,495,614 | -0.10(-1.10%) |
Jun 12, 2003 | 8.799 | 8.918 | 8.697 | 8.891 | 7,060,178 | +0.24(+2.78%) |
Jun 11, 2003 | 8.641 | 8.672 | 8.594 | 8.650 | 5,898,938 | +0.03(+0.35%) |
Jun 10, 2003 | 8.617 | 8.655 | 8.583 | 8.620 | 3,796,487 | +0.03(+0.32%) |
Jun 09, 2003 | 8.580 | 8.659 | 8.578 | 8.593 | 5,992,769 | +0.01(+0.16%) |
Jun 06, 2003 | 8.689 | 8.732 | 8.575 | 8.579 | 4,634,776 | -0.08(-0.87%) |
Jun 05, 2003 | 8.742 | 8.742 | 8.628 | 8.655 | 3,887,044 | -0.09(-1.02%) |
Jun 04, 2003 | 8.744 | 8.777 | 8.701 | 8.744 | 4,363,469 | +0.01(+0.08%) |
Jun 03, 2003 | 8.714 | 8.764 | 8.679 | 8.737 | 5,932,761 | +0.03(+0.36%) |
Jun 02, 2003 | 8.696 | 8.763 | 8.671 | 8.705 | 4,799,888 | +0.04(+0.51%) |
May 30, 2003 | 8.561 | 8.671 | 8.560 | 8.661 | 8,146,499 | +0.10(+1.19%) |
May 29, 2003 | 8.730 | 8.751 | 8.502 | 8.560 | 8,716,755 | -0.17(-1.95%) |
May 28, 2003 | 8.799 | 8.829 | 8.722 | 8.730 | 10,098,386 | -0.16(-1.78%) |
May 27, 2003 | 8.797 | 8.890 | 8.703 | 8.888 | 9,767,071 | +0.09(+1.03%) |
May 23, 2003 | 8.606 | 8.822 | 8.605 | 8.797 | 10,690,826 | +0.23(+2.73%) |
May 22, 2003 | 8.469 | 8.575 | 8.463 | 8.564 | 8,740,030 | +0.10(+1.14%) |
May 21, 2003 | 8.524 | 8.525 | 8.466 | 8.468 | 17,414,962 | -0.15(-1.77%) |
May 20, 2003 | 8.586 | 8.627 | 8.546 | 8.620 | 7,115,094 | +0.11(+1.29%) |
May 19, 2003 | 8.498 | 8.545 | 8.400 | 8.510 | 5,909,849 | +0.00(+0.02%) |
May 16, 2003 | 8.369 | 8.524 | 8.358 | 8.509 | 5,871,662 | +0.18(+2.11%) |
May 15, 2003 | 8.270 | 8.348 | 8.235 | 8.333 | 4,917,358 | +0.09(+1.07%) |
May 14, 2003 | 8.215 | 8.249 | 8.182 | 8.245 | 3,159,678 | +0.04(+0.45%) |
May 13, 2003 | 8.221 | 8.234 | 8.171 | 8.208 | 3,420,802 | -0.03(-0.33%) |
May 12, 2003 | 8.135 | 8.242 | 8.111 | 8.235 | 2,854,548 | +0.08(+0.94%) |
May 09, 2003 | 8.146 | 8.179 | 8.100 | 8.158 | 3,205,865 | +0.05(+0.64%) |
May 08, 2003 | 8.088 | 8.151 | 8.072 | 8.106 | 2,764,718 | -0.02(-0.20%) |
May 07, 2003 | 8.169 | 8.172 | 8.078 | 8.122 | 4,284,549 | -0.05(-0.57%) |
May 06, 2003 | 8.179 | 8.206 | 8.128 | 8.169 | 3,398,254 | -0.00(-0.03%) |
May 05, 2003 | 8.187 | 8.215 | 8.109 | 8.172 | 2,957,470 | +0.02(+0.20%) |
May 02, 2003 | 8.061 | 8.155 | 8.059 | 8.155 | 3,474,627 | +0.04(+0.54%) |
May 01, 2003 | 8.113 | 8.194 | 8.001 | 8.111 | 3,781,939 | -0.02(-0.30%) |
Apr 30, 2003 | 8.180 | 8.194 | 8.113 | 8.136 | 5,188,302 | -0.01(-0.17%) |
Apr 29, 2003 | 8.180 | 8.191 | 8.120 | 8.150 | 4,575,132 | -0.02(-0.25%) |
Apr 28, 2003 | 8.070 | 8.179 | 8.069 | 8.171 | 3,400,800 | +0.08(+1.02%) |
Apr 25, 2003 | 8.208 | 8.220 | 8.078 | 8.088 | 5,783,287 | -0.10(-1.19%) |
Apr 24, 2003 | 8.050 | 8.234 | 8.050 | 8.186 | 5,089,744 | +0.09(+1.12%) |
Apr 23, 2003 | 8.066 | 8.100 | 7.971 | 8.095 | 6,183,702 | +0.05(+0.65%) |
Apr 22, 2003 | 7.988 | 8.065 | 7.960 | 8.043 | 6,681,221 | -0.01(-0.10%) |
Apr 21, 2003 | 8.118 | 8.129 | 8.048 | 8.051 | 4,902,811 | -0.01(-0.17%) |
Apr 17, 2003 | 8.036 | 8.076 | 7.966 | 8.065 | 3,404,800 | +0.03(+0.43%) |
Apr 16, 2003 | 8.043 | 8.083 | 7.978 | 8.030 | 6,228,071 | +0.06(+0.78%) |
Apr 15, 2003 | 7.931 | 7.995 | 7.865 | 7.968 | 4,592,953 | +0.10(+1.33%) |
Apr 14, 2003 | 7.799 | 7.868 | 7.798 | 7.864 | 3,992,876 | +0.08(+0.99%) |
Apr 11, 2003 | 7.893 | 7.901 | 7.765 | 7.787 | 5,068,286 | -0.02(-0.30%) |
Apr 10, 2003 | 7.758 | 7.816 | 7.720 | 7.810 | 3,373,160 | +0.09(+1.21%) |
Apr 09, 2003 | 7.843 | 7.863 | 7.676 | 7.717 | 5,602,537 | -0.02(-0.28%) |
Apr 08, 2003 | 7.765 | 7.801 | 7.721 | 7.739 | 2,860,003 | +0.02(+0.25%) |
Apr 07, 2003 | 7.776 | 7.856 | 7.720 | 7.720 | 3,994,694 | -0.02(-0.20%) |
Apr 04, 2003 | 7.600 | 7.735 | 7.590 | 7.735 | 4,071,431 | +0.13(+1.77%) |
Apr 03, 2003 | 7.678 | 7.692 | 7.557 | 7.600 | 4,621,684 | -0.04(-0.56%) |
Apr 02, 2003 | 7.754 | 7.762 | 7.623 | 7.643 | 3,525,543 | -0.01(-0.16%) |
Apr 01, 2003 | 7.612 | 7.685 | 7.527 | 7.655 | 6,951,073 | +0.04(+0.56%) |
Mar 31, 2003 | 7.696 | 7.696 | 7.582 | 7.612 | 4,868,988 | -0.09(-1.14%) |
Mar 28, 2003 | 7.658 | 7.727 | 7.658 | 7.700 | 3,050,573 | -0.00(-0.04%) |
Mar 27, 2003 | 7.666 | 7.749 | 7.593 | 7.703 | 3,792,122 | +0.04(+0.48%) |
Mar 26, 2003 | 7.702 | 7.766 | 7.659 | 7.666 | 3,566,639 | -0.04(-0.46%) |
Mar 25, 2003 | 7.658 | 7.732 | 7.612 | 7.702 | 3,976,873 | +0.04(+0.57%) |
Mar 24, 2003 | 7.733 | 7.761 | 7.586 | 7.658 | 3,437,168 | -0.14(-1.83%) |
Mar 21, 2003 | 7.768 | 7.801 | 7.717 | 7.801 | 5,423,241 | +0.06(+0.73%) |
Mar 20, 2003 | 7.670 | 7.747 | 7.623 | 7.744 | 3,817,944 | +0.06(+0.75%) |
Mar 19, 2003 | 7.692 | 7.692 | 7.588 | 7.687 | 3,785,576 | +0.04(+0.56%) |
Mar 18, 2003 | 7.589 | 7.658 | 7.562 | 7.644 | 5,262,857 | +0.09(+1.13%) |
Mar 17, 2003 | 7.458 | 7.559 | 7.458 | 7.559 | 5,705,095 | +0.10(+1.35%) |
Mar 14, 2003 | 7.472 | 7.490 | 7.424 | 7.458 | 5,375,235 | +0.02(+0.30%) |
Mar 13, 2003 | 7.555 | 7.560 | 7.410 | 7.436 | 8,525,457 | -0.00(-0.06%) |
Mar 12, 2003 | 7.491 | 7.526 | 7.359 | 7.441 | 8,026,120 | -0.06(-0.75%) |
Mar 11, 2003 | 7.538 | 7.589 | 7.485 | 7.497 | 5,298,498 | +0.00(+0.04%) |
Mar 10, 2003 | 7.564 | 7.610 | 7.458 | 7.494 | 5,858,206 | -0.17(-2.22%) |
Mar 07, 2003 | 7.582 | 7.692 | 7.534 | 7.665 | 7,268,205 | +0.08(+1.11%) |
Mar 06, 2003 | 7.533 | 7.634 | 7.454 | 7.581 | 5,647,270 | +0.05(+0.64%) |
Mar 05, 2003 | 7.443 | 7.533 | 7.380 | 7.533 | 6,614,667 | +0.12(+1.65%) |
Mar 04, 2003 | 7.485 | 7.508 | 7.410 | 7.410 | 2,440,313 | -0.05(-0.61%) |
Mar 03, 2003 | 7.458 | 7.555 | 7.424 | 7.456 | 2,964,016 | +0.05(+0.61%) |
Feb 28, 2003 | 7.469 | 7.574 | 7.410 | 7.410 | 7,033,629 | -0.06(-0.81%) |
Feb 27, 2003 | 7.487 | 7.597 | 7.424 | 7.471 | 4,840,984 | -0.01(-0.09%) |
Feb 26, 2003 | 7.648 | 7.648 | 7.478 | 7.478 | 4,610,409 | -0.24(-3.12%) |
Feb 25, 2003 | 7.666 | 7.814 | 7.586 | 7.718 | 5,019,553 | +0.05(+0.66%) |
Feb 24, 2003 | 7.663 | 7.718 | 7.611 | 7.667 | 4,369,651 | +0.01(+0.11%) |
Feb 21, 2003 | 7.695 | 7.771 | 7.600 | 7.659 | 4,936,633 | +0.04(+0.51%) |
Feb 20, 2003 | 7.570 | 7.672 | 7.541 | 7.621 | 3,424,075 | +0.05(+0.67%) |
Feb 19, 2003 | 7.563 | 7.606 | 7.520 | 7.570 | 3,936,868 | +0.01(+0.07%) |
Feb 18, 2003 | 7.603 | 7.610 | 7.505 | 7.564 | 3,672,834 | +0.07(+0.95%) |
Feb 14, 2003 | 7.395 | 7.501 | 7.333 | 7.493 | 6,199,341 | +0.10(+1.32%) |
Feb 13, 2003 | 7.255 | 7.479 | 7.131 | 7.395 | 6,976,531 | +0.14(+1.95%) |
Feb 12, 2003 | 7.391 | 7.482 | 7.201 | 7.254 | 5,335,230 | -0.14(-1.84%) |
Feb 11, 2003 | 7.629 | 7.629 | 7.375 | 7.390 | 5,629,086 | -0.16(-2.06%) |
Feb 10, 2003 | 7.421 | 7.562 | 7.417 | 7.545 | 4,085,978 | +0.12(+1.67%) |
Feb 07, 2003 | 7.469 | 7.500 | 7.398 | 7.421 | 4,811,162 | -0.01(-0.13%) |
Feb 06, 2003 | 7.452 | 7.555 | 7.399 | 7.431 | 4,604,590 | -0.08(-1.10%) |
Feb 05, 2003 | 7.497 | 7.641 | 7.497 | 7.513 | 6,581,935 | +0.02(+0.24%) |
Feb 04, 2003 | 7.534 | 7.665 | 7.432 | 7.496 | 4,748,973 | -0.07(-0.94%) |
Feb 03, 2003 | 7.450 | 7.582 | 7.434 | 7.567 | 3,616,464 | +0.12(+1.57%) |
Jan 31, 2003 | 7.348 | 7.512 | 7.331 | 7.450 | 4,302,370 | +0.13(+1.77%) |
Jan 30, 2003 | 7.438 | 7.469 | 7.321 | 7.321 | 4,326,373 | -0.14(-1.92%) |
Jan 29, 2003 | 7.394 | 7.498 | 7.285 | 7.464 | 3,696,838 | +0.03(+0.44%) |
Jan 28, 2003 | 7.295 | 7.483 | 7.260 | 7.431 | 8,263,605 | +0.30(+4.26%) |
Jan 27, 2003 | 7.318 | 7.347 | 7.113 | 7.127 | 6,770,687 | -0.25(-3.43%) |
Jan 24, 2003 | 7.416 | 7.485 | 7.329 | 7.380 | 4,782,431 | -0.10(-1.38%) |
Jan 23, 2003 | 7.355 | 7.542 | 7.342 | 7.483 | 4,875,171 | +0.20(+2.70%) |
Jan 22, 2003 | 7.392 | 7.392 | 7.282 | 7.287 | 6,268,804 | -0.10(-1.41%) |
Jan 21, 2003 | 7.566 | 7.585 | 7.390 | 7.391 | 4,504,578 | -0.10(-1.36%) |
Jan 17, 2003 | 7.622 | 7.630 | 7.472 | 7.493 | 4,468,209 | -0.12(-1.62%) |
Jan 16, 2003 | 7.709 | 7.733 | 7.600 | 7.617 | 3,966,690 | -0.04(-0.52%) |
Jan 15, 2003 | 7.799 | 7.799 | 7.589 | 7.656 | 3,278,966 | -0.06(-0.80%) |
Jan 14, 2003 | 7.747 | 7.768 | 7.683 | 7.718 | 4,197,265 | -0.01(-0.12%) |
Jan 13, 2003 | 7.667 | 7.802 | 7.604 | 7.728 | 5,584,716 | -0.04(-0.46%) |
Jan 10, 2003 | 7.733 | 7.795 | 7.699 | 7.764 | 3,073,849 | -0.05(-0.65%) |
Jan 09, 2003 | 7.768 | 7.828 | 7.685 | 7.814 | 4,278,003 | +0.05(+0.69%) |
Jan 08, 2003 | 7.768 | 7.876 | 7.738 | 7.761 | 6,520,836 | -0.10(-1.31%) |
Jan 07, 2003 | 8.061 | 8.061 | 7.731 | 7.864 | 11,276,719 | -0.20(-2.42%) |
Jan 06, 2003 | 7.713 | 8.059 | 7.702 | 8.059 | 11,947,715 | +0.40(+5.24%) |
Jan 03, 2003 | 7.685 | 7.744 | 7.615 | 7.658 | 4,786,796 | -0.01(-0.13%) |
Jan 02, 2003 | 7.573 | 7.669 | 7.458 | 7.667 | 4,367,469 | +0.12(+1.58%) |
Dec 31, 2002 | 7.564 | 7.603 | 7.452 | 7.548 | 3,156,041 | -0.04(-0.49%) |
Dec 30, 2002 | 7.516 | 7.595 | 7.461 | 7.585 | 4,517,307 | +0.17(+2.28%) |
Dec 27, 2002 | 7.522 | 7.589 | 7.397 | 7.416 | 3,639,012 | -0.16(-2.07%) |
Dec 26, 2002 | 7.562 | 7.663 | 7.516 | 7.573 | 2,302,841 | +0.06(+0.86%) |
Dec 24, 2002 | 7.501 | 7.544 | 7.460 | 7.508 | 1,444,549 | +0.03(+0.37%) |
Dec 23, 2002 | 7.639 | 7.652 | 7.472 | 7.480 | 3,795,032 | -0.12(-1.61%) |
Dec 20, 2002 | 7.504 | 7.623 | 7.494 | 7.603 | 9,879,813 | +0.19(+2.50%) |
Dec 19, 2002 | 7.424 | 7.441 | 7.368 | 7.417 | 7,830,459 | -0.00(-0.06%) |
Dec 18, 2002 | 7.386 | 7.507 | 7.355 | 7.421 | 4,427,841 | +0.04(+0.60%) |
Dec 17, 2002 | 7.453 | 7.476 | 7.361 | 7.377 | 3,062,211 | -0.05(-0.63%) |
Dec 16, 2002 | 7.390 | 7.443 | 7.313 | 7.424 | 6,852,152 | -0.00(-0.02%) |
Dec 13, 2002 | 7.287 | 7.431 | 7.252 | 7.425 | 5,446,880 | +0.14(+1.94%) |
Dec 12, 2002 | 7.236 | 7.287 | 7.152 | 7.284 | 4,754,428 | +0.05(+0.67%) |
Dec 11, 2002 | 7.064 | 7.238 | 7.038 | 7.236 | 4,786,432 | +0.17(+2.43%) |
Dec 10, 2002 | 6.946 | 7.067 | 6.902 | 7.064 | 4,731,880 | +0.19(+2.72%) |
Dec 09, 2002 | 6.906 | 7.020 | 6.871 | 6.877 | 6,393,911 | -0.03(-0.42%) |
Dec 06, 2002 | 6.874 | 6.913 | 6.807 | 6.906 | 6,056,049 | +0.01(+0.12%) |
Dec 05, 2002 | 6.965 | 7.012 | 6.792 | 6.897 | 5,091,562 | +0.01(+0.14%) |
Dec 04, 2002 | 7.182 | 7.182 | 6.843 | 6.888 | 8,566,190 | -0.00(-0.02%) |
Dec 03, 2002 | 6.902 | 6.977 | 6.823 | 6.889 | 4,251,091 | -0.01(-0.18%) |
Dec 02, 2002 | 7.108 | 7.108 | 6.826 | 6.902 | 5,557,076 | -0.10(-1.47%) |
Nov 29, 2002 | 6.965 | 7.012 | 6.891 | 7.005 | 2,089,359 | +0.04(+0.57%) |
Nov 27, 2002 | 6.895 | 6.996 | 6.805 | 6.965 | 5,264,311 | +0.09(+1.26%) |
Nov 26, 2002 | 7.080 | 7.128 | 6.871 | 6.878 | 6,605,938 | -0.22(-3.10%) |
Nov 25, 2002 | 7.163 | 7.243 | 6.919 | 7.098 | 9,365,929 | -0.06(-0.90%) |
Nov 22, 2002 | 6.874 | 7.177 | 6.823 | 7.163 | 7,099,092 | +0.27(+3.99%) |
Nov 21, 2002 | 6.899 | 6.957 | 6.787 | 6.888 | 6,750,684 | +0.08(+1.19%) |
Nov 20, 2002 | 6.860 | 6.900 | 6.715 | 6.807 | 5,010,824 | -0.02(-0.36%) |
Nov 19, 2002 | 6.767 | 6.902 | 6.737 | 6.832 | 4,365,287 | +0.07(+0.98%) |
Nov 18, 2002 | 6.775 | 6.803 | 6.656 | 6.766 | 5,479,248 | -0.03(-0.44%) |
Nov 15, 2002 | 6.613 | 6.801 | 6.599 | 6.796 | 4,182,354 | +0.15(+2.30%) |
Nov 14, 2002 | 6.486 | 6.661 | 6.456 | 6.643 | 5,189,029 | +0.23(+3.54%) |
Nov 13, 2002 | 6.434 | 6.510 | 6.324 | 6.416 | 7,498,780 | -0.00(-0.04%) |
Nov 12, 2002 | 6.654 | 6.667 | 6.403 | 6.419 | 7,906,105 | -0.16(-2.44%) |
Nov 11, 2002 | 6.590 | 6.665 | 6.489 | 6.580 | 4,517,307 | -0.01(-0.13%) |
Nov 08, 2002 | 6.598 | 6.749 | 6.480 | 6.588 | 7,887,557 | -0.01(-0.13%) |
Nov 07, 2002 | 6.807 | 6.833 | 6.430 | 6.596 | 10,425,701 | -0.30(-4.38%) |
Nov 06, 2002 | 7.010 | 7.122 | 6.805 | 6.899 | 7,759,177 | -0.11(-1.59%) |
Nov 05, 2002 | 6.875 | 7.053 | 6.755 | 7.010 | 6,483,377 | +0.13(+1.96%) |
Nov 04, 2002 | 6.775 | 7.056 | 6.705 | 6.875 | 9,283,373 | +0.17(+2.56%) |
Nov 01, 2002 | 6.606 | 6.704 | 6.502 | 6.704 | 7,465,685 | +0.10(+1.58%) |
Oct 31, 2002 | 6.627 | 6.627 | 6.458 | 6.599 | 13,200,603 | +0.09(+1.39%) |
Oct 30, 2002 | 6.440 | 6.518 | 6.397 | 6.508 | 6,721,953 | +0.12(+1.85%) |
Oct 29, 2002 | 6.412 | 6.452 | 6.293 | 6.390 | 8,474,178 | -0.02(-0.36%) |
Oct 28, 2002 | 6.324 | 6.434 | 6.290 | 6.414 | 9,831,807 | +0.13(+2.15%) |
Oct 25, 2002 | 6.159 | 6.338 | 6.049 | 6.279 | 7,454,774 | +0.07(+1.08%) |
Oct 24, 2002 | 6.152 | 6.308 | 6.040 | 6.211 | 13,656,297 | +0.05(+0.85%) |
Oct 23, 2002 | 5.802 | 6.167 | 5.799 | 6.159 | 21,950,452 | +0.38(+6.54%) |
Oct 22, 2002 | 5.822 | 5.884 | 5.692 | 5.781 | 14,082,534 | -0.04(-0.71%) |
Oct 21, 2002 | 5.675 | 5.884 | 5.644 | 5.822 | 17,284,400 | +0.16(+2.84%) |
Oct 18, 2002 | 5.554 | 5.664 | 5.431 | 5.662 | 14,428,396 | +0.10(+1.80%) |
Oct 17, 2002 | 5.596 | 5.597 | 5.479 | 5.561 | 24,303,846 | +0.06(+1.13%) |
Oct 16, 2002 | 5.568 | 5.616 | 5.499 | 5.499 | 51,118,920 | -0.16(-2.79%) |
Oct 15, 2002 | 5.411 | 5.747 | 5.345 | 5.657 | 27,951,222 | +0.25(+4.57%) |
Oct 14, 2002 | 5.457 | 5.561 | 5.101 | 5.410 | 15,272,141 | -0.05(-0.83%) |
Oct 11, 2002 | 5.706 | 5.719 | 5.224 | 5.455 | 14,752,074 | +0.11(+2.08%) |
Oct 10, 2002 | 5.018 | 5.483 | 4.867 | 5.344 | 27,611,542 | +0.33(+6.52%) |
Oct 09, 2002 | 5.499 | 5.582 | 4.949 | 5.017 | 30,748,308 | -0.74(-12.79%) |
Oct 08, 2002 | 6.640 | 6.647 | 5.292 | 5.752 | 42,278,152 | -0.81(-12.38%) |
Oct 07, 2002 | 6.627 | 6.734 | 6.546 | 6.565 | 6,356,815 | -0.06(-0.97%) |
Oct 04, 2002 | 6.805 | 6.812 | 6.614 | 6.629 | 7,465,321 | -0.29(-4.14%) |
Oct 03, 2002 | 7.089 | 7.122 | 6.911 | 6.915 | 3,449,897 | -0.15(-2.06%) |
Oct 02, 2002 | 7.149 | 7.177 | 7.031 | 7.061 | 5,901,848 | -0.09(-1.23%) |