Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.925 | 8.026 | 7.629 | 7.688 | 4,387,267 | -0.25(-3.19%) |
Sep 29, 2003 | 7.773 | 7.942 | 7.646 | 7.942 | 4,319,265 | +0.40(+5.26%) |
Sep 26, 2003 | 7.553 | 7.916 | 7.384 | 7.545 | 4,993,844 | -0.14(-1.86%) |
Sep 25, 2003 | 7.874 | 8.128 | 7.638 | 7.687 | 3,810,094 | -0.13(-1.63%) |
Sep 24, 2003 | 8.449 | 8.609 | 7.747 | 7.815 | 7,635,889 | -0.67(-7.87%) |
Sep 23, 2003 | 8.525 | 8.651 | 8.379 | 8.482 | 3,581,619 | -0.07(-0.87%) |
Sep 22, 2003 | 8.499 | 8.765 | 8.364 | 8.557 | 4,087,431 | -0.17(-1.96%) |
Sep 19, 2003 | 8.972 | 8.998 | 8.482 | 8.727 | 5,606,217 | -0.28(-3.10%) |
Sep 18, 2003 | 8.955 | 9.158 | 8.660 | 9.006 | 3,994,101 | +0.02(+0.19%) |
Sep 17, 2003 | 8.787 | 9.040 | 8.787 | 8.989 | 3,020,973 | +0.18(+2.01%) |
Sep 16, 2003 | 8.685 | 8.820 | 8.525 | 8.812 | 3,918,743 | +0.31(+3.68%) |
Sep 15, 2003 | 9.006 | 9.116 | 8.491 | 8.499 | 6,524,413 | -0.87(-9.29%) |
Sep 12, 2003 | 9.167 | 9.369 | 8.972 | 9.369 | 2,579,133 | +0.08(+0.82%) |
Sep 11, 2003 | 8.964 | 9.462 | 8.939 | 9.293 | 4,753,227 | +0.46(+5.16%) |
Sep 10, 2003 | 9.538 | 9.564 | 8.744 | 8.837 | 6,265,790 | -0.86(-8.88%) |
Sep 09, 2003 | 9.758 | 9.859 | 9.437 | 9.699 | 11,567,867 | -0.54(-5.28%) |
Sep 08, 2003 | 9.783 | 10.37 | 9.716 | 10.24 | 6,805,526 | +0.85(+9.09%) |
Sep 05, 2003 | 9.319 | 9.614 | 9.260 | 9.386 | 2,904,868 | -0.04(-0.45%) |
Sep 04, 2003 | 9.369 | 9.496 | 9.217 | 9.429 | 3,607,235 | +0.02(+0.18%) |
Sep 03, 2003 | 9.412 | 9.623 | 9.327 | 9.412 | 3,338,432 | -0.01(-0.09%) |
Sep 02, 2003 | 9.538 | 9.665 | 9.217 | 9.420 | 2,914,100 | -0.18(-1.85%) |
Aug 29, 2003 | 9.505 | 9.648 | 9.353 | 9.598 | 1,235,237 | +0.08(+0.80%) |
Aug 28, 2003 | 9.530 | 9.564 | 9.184 | 9.522 | 1,878,659 | +0.20(+2.18%) |
Aug 27, 2003 | 9.048 | 9.344 | 8.871 | 9.319 | 2,590,969 | +0.26(+2.89%) |
Aug 26, 2003 | 8.829 | 9.082 | 8.694 | 9.057 | 2,700,810 | +0.20(+2.29%) |
Aug 25, 2003 | 9.048 | 9.091 | 8.727 | 8.854 | 1,988,737 | -0.26(-2.87%) |
Aug 22, 2003 | 9.505 | 9.538 | 9.074 | 9.116 | 2,885,338 | -0.24(-2.53%) |
Aug 21, 2003 | 9.082 | 9.437 | 9.065 | 9.353 | 4,834,779 | +0.35(+3.85%) |
Aug 20, 2003 | 9.150 | 9.192 | 8.863 | 9.006 | 3,943,031 | -0.19(-2.11%) |
Aug 19, 2003 | 8.820 | 9.353 | 8.812 | 9.200 | 5,098,492 | +0.42(+4.81%) |
Aug 18, 2003 | 8.322 | 8.795 | 8.263 | 8.778 | 4,401,452 | +0.49(+5.91%) |
Aug 15, 2003 | 8.136 | 8.452 | 8.111 | 8.288 | 1,518,007 | +0.14(+1.69%) |
Aug 14, 2003 | 8.440 | 8.491 | 8.136 | 8.150 | 3,943,386 | -0.08(-0.95%) |
Aug 13, 2003 | 7.866 | 8.449 | 7.866 | 8.229 | 7,919,915 | +0.30(+3.84%) |
Aug 12, 2003 | 7.435 | 7.925 | 7.376 | 7.925 | 6,013,439 | +0.33(+4.34%) |
Aug 11, 2003 | 7.393 | 7.638 | 7.384 | 7.595 | 2,699,153 | +0.20(+2.74%) |
Aug 08, 2003 | 7.477 | 7.663 | 7.376 | 7.393 | 2,716,789 | -0.07(-0.91%) |
Aug 07, 2003 | 7.257 | 7.669 | 7.249 | 7.460 | 3,659,078 | +0.07(+0.91%) |
Aug 06, 2003 | 7.021 | 7.629 | 7.012 | 7.393 | 3,742,169 | +0.37(+5.29%) |
Aug 05, 2003 | 7.333 | 7.487 | 7.021 | 7.021 | 2,180,012 | -0.38(-5.14%) |
Aug 04, 2003 | 7.502 | 7.561 | 7.266 | 7.401 | 2,293,759 | -0.12(-1.57%) |
Aug 01, 2003 | 7.646 | 7.714 | 7.308 | 7.519 | 4,706,829 | +0.34(+4.71%) |
Jul 31, 2003 | 7.139 | 7.393 | 7.086 | 7.181 | 2,519,596 | +0.13(+1.80%) |
Jul 30, 2003 | 6.953 | 7.164 | 6.759 | 7.055 | 4,772,757 | +0.09(+1.33%) |
Jul 29, 2003 | 7.097 | 7.224 | 6.843 | 6.962 | 3,668,310 | -0.08(-1.08%) |
Jul 28, 2003 | 6.869 | 7.088 | 6.854 | 7.038 | 2,506,931 | +0.19(+2.71%) |
Jul 25, 2003 | 6.759 | 6.936 | 6.691 | 6.852 | 2,821,895 | +0.16(+2.40%) |
Jul 24, 2003 | 6.886 | 7.139 | 6.691 | 6.691 | 9,724,834 | -0.71(-9.59%) |
Jul 23, 2003 | 7.198 | 7.494 | 7.147 | 7.401 | 8,041,474 | +0.25(+3.42%) |
Jul 22, 2003 | 7.207 | 7.224 | 6.860 | 7.156 | 7,725,917 | +0.68(+10.57%) |
Jul 21, 2003 | 6.548 | 6.649 | 6.379 | 6.472 | 1,772,488 | -0.15(-2.30%) |
Jul 18, 2003 | 6.717 | 6.826 | 6.311 | 6.624 | 3,622,740 | +0.03(+0.51%) |
Jul 17, 2003 | 6.962 | 7.004 | 6.548 | 6.590 | 5,443,047 | -0.70(-9.62%) |
Jul 16, 2003 | 7.697 | 7.730 | 7.139 | 7.291 | 3,930,485 | -0.19(-2.60%) |
Jul 15, 2003 | 7.739 | 7.908 | 7.316 | 7.485 | 4,133,004 | +0.02(+0.23%) |
Jul 14, 2003 | 7.316 | 7.595 | 7.257 | 7.469 | 5,625,800 | +0.39(+5.49%) |
Jul 11, 2003 | 7.097 | 7.257 | 6.928 | 7.080 | 2,104,496 | +0.01(+0.12%) |
Jul 10, 2003 | 7.342 | 7.342 | 6.928 | 7.071 | 3,174,973 | -0.36(-4.89%) |
Jul 09, 2003 | 7.376 | 7.714 | 7.224 | 7.435 | 7,704,257 | +0.00(+0.00%) |
Jul 08, 2003 | 6.649 | 7.519 | 6.505 | 7.435 | 11,342,267 | +0.72(+10.69%) |
Jul 07, 2003 | 6.420 | 6.717 | 6.353 | 6.717 | 6,428,065 | +0.42(+6.71%) |
Jul 03, 2003 | 6.083 | 6.328 | 6.032 | 6.294 | 3,578,709 | +0.01(+0.13%) |
Jul 02, 2003 | 5.821 | 6.294 | 5.669 | 6.286 | 7,895,725 | +0.52(+8.93%) |
Jul 01, 2003 | 5.652 | 5.787 | 5.508 | 5.770 | 2,778,456 | +0.05(+0.89%) |
Jun 30, 2003 | 5.948 | 6.058 | 5.694 | 5.720 | 3,208,825 | -0.20(-3.38%) |
Jun 27, 2003 | 5.922 | 6.071 | 5.872 | 5.920 | 3,296,413 | -0.03(-0.47%) |
Jun 26, 2003 | 5.990 | 6.049 | 5.838 | 5.948 | 5,157,319 | +0.03(+0.57%) |
Jun 25, 2003 | 6.108 | 6.260 | 5.813 | 5.914 | 4,308,300 | -0.25(-4.11%) |
Jun 24, 2003 | 5.889 | 6.235 | 5.677 | 6.167 | 4,074,059 | +0.27(+4.58%) |
Jun 23, 2003 | 6.184 | 6.210 | 5.897 | 5.897 | 2,608,960 | -0.25(-3.99%) |
Jun 20, 2003 | 6.548 | 6.666 | 6.091 | 6.142 | 4,701,857 | -0.33(-5.09%) |
Jun 19, 2003 | 6.210 | 6.759 | 6.201 | 6.472 | 11,668,712 | +0.04(+0.66%) |
Jun 18, 2003 | 6.227 | 6.607 | 6.134 | 6.429 | 14,121,433 | +0.27(+4.39%) |
Jun 17, 2003 | 5.880 | 6.184 | 5.770 | 6.159 | 7,154,342 | +0.37(+6.42%) |
Jun 16, 2003 | 5.559 | 5.880 | 5.348 | 5.787 | 5,351,079 | +0.26(+4.74%) |
Jun 13, 2003 | 5.720 | 5.846 | 5.466 | 5.525 | 3,668,547 | -0.23(-3.96%) |
Jun 12, 2003 | 5.906 | 5.973 | 5.644 | 5.753 | 5,005,222 | -0.18(-2.99%) |
Jun 11, 2003 | 5.728 | 5.982 | 5.618 | 5.931 | 6,128,015 | -0.08(-1.27%) |
Jun 10, 2003 | 6.024 | 6.142 | 5.863 | 6.007 | 3,231,550 | +0.03(+0.42%) |
Jun 09, 2003 | 5.745 | 6.159 | 5.585 | 5.982 | 9,675,122 | -0.01(-0.14%) |
Jun 06, 2003 | 6.598 | 6.843 | 5.948 | 5.990 | 6,569,036 | -0.45(-6.96%) |
Jun 05, 2003 | 6.125 | 6.497 | 5.813 | 6.438 | 4,708,367 | +0.14(+2.14%) |
Jun 04, 2003 | 6.260 | 6.353 | 6.142 | 6.303 | 4,286,284 | +0.12(+1.91%) |
Jun 03, 2003 | 6.218 | 6.455 | 6.142 | 6.184 | 3,459,044 | -0.08(-1.35%) |
Jun 02, 2003 | 6.336 | 6.691 | 6.235 | 6.269 | 4,015,233 | -0.05(-0.80%) |
May 30, 2003 | 6.522 | 6.657 | 6.210 | 6.320 | 4,742,693 | -0.05(-0.80%) |
May 29, 2003 | 6.590 | 6.590 | 6.218 | 6.370 | 5,199,101 | -0.11(-1.69%) |
May 28, 2003 | 6.353 | 6.708 | 6.328 | 6.480 | 5,566,263 | +0.16(+2.54%) |
May 27, 2003 | 5.804 | 6.336 | 5.770 | 6.320 | 5,851,282 | +0.50(+8.56%) |
May 23, 2003 | 6.041 | 6.058 | 5.787 | 5.821 | 3,902,551 | -0.19(-3.23%) |
May 22, 2003 | 5.906 | 6.117 | 5.787 | 6.015 | 5,009,365 | +0.18(+3.04%) |
May 21, 2003 | 5.627 | 5.872 | 5.449 | 5.838 | 3,600,843 | +0.09(+1.62%) |
May 20, 2003 | 5.906 | 5.914 | 5.534 | 5.745 | 4,566,687 | +0.02(+0.30%) |
May 19, 2003 | 5.973 | 6.041 | 5.711 | 5.728 | 3,772,588 | -0.27(-4.51%) |
May 16, 2003 | 5.855 | 6.244 | 5.830 | 5.998 | 6,273,602 | +0.11(+1.87%) |
May 15, 2003 | 5.990 | 6.015 | 5.804 | 5.889 | 5,584,846 | +0.08(+1.31%) |
May 14, 2003 | 5.889 | 6.117 | 5.745 | 5.813 | 12,678,468 | +0.14(+2.38%) |
May 13, 2003 | 4.900 | 5.830 | 4.866 | 5.677 | 15,363,418 | +0.78(+15.86%) |
May 12, 2003 | 4.942 | 4.976 | 4.841 | 4.900 | 5,037,890 | +0.02(+0.35%) |
May 09, 2003 | 4.892 | 4.942 | 4.773 | 4.883 | 3,543,911 | +0.07(+1.40%) |
May 08, 2003 | 4.968 | 5.027 | 4.807 | 4.816 | 2,655,832 | -0.19(-3.72%) |
May 07, 2003 | 5.171 | 5.196 | 4.968 | 5.002 | 3,511,124 | -0.19(-3.74%) |
May 06, 2003 | 5.221 | 5.323 | 5.120 | 5.196 | 4,225,327 | -0.03(-0.49%) |
May 05, 2003 | 5.196 | 5.365 | 5.128 | 5.221 | 4,598,408 | +0.18(+3.52%) |
May 02, 2003 | 4.647 | 5.086 | 4.545 | 5.044 | 8,949,082 | +0.41(+8.74%) |
May 01, 2003 | 4.436 | 4.672 | 4.376 | 4.638 | 3,656,000 | +0.12(+2.62%) |
Apr 30, 2003 | 4.334 | 4.520 | 4.182 | 4.520 | 5,250,826 | +0.12(+2.69%) |
Apr 29, 2003 | 4.452 | 4.512 | 4.368 | 4.402 | 4,081,516 | -0.03(-0.76%) |
Apr 28, 2003 | 4.393 | 4.452 | 4.174 | 4.436 | 4,649,186 | +0.08(+1.94%) |
Apr 25, 2003 | 4.748 | 4.790 | 4.351 | 4.351 | 7,455,576 | -0.46(-9.49%) |
Apr 24, 2003 | 4.681 | 4.833 | 4.647 | 4.807 | 4,934,559 | +0.11(+2.34%) |
Apr 23, 2003 | 4.757 | 4.858 | 4.613 | 4.697 | 6,601,349 | -0.03(-0.54%) |
Apr 22, 2003 | 4.554 | 4.782 | 4.503 | 4.723 | 7,913,760 | +0.20(+4.49%) |
Apr 21, 2003 | 4.604 | 4.647 | 4.452 | 4.520 | 10,842,774 | +0.03(+0.56%) |
Apr 17, 2003 | 4.630 | 4.782 | 4.478 | 4.495 | 28,862,142 | -0.79(-15.02%) |
Apr 16, 2003 | 5.162 | 5.382 | 5.120 | 5.289 | 8,905,170 | +0.31(+6.28%) |
Apr 15, 2003 | 4.892 | 5.061 | 4.799 | 4.976 | 3,674,939 | +0.09(+1.90%) |
Apr 14, 2003 | 4.596 | 4.892 | 4.469 | 4.883 | 4,417,904 | +0.30(+6.45%) |
Apr 11, 2003 | 4.706 | 4.807 | 4.520 | 4.588 | 2,694,537 | -0.06(-1.27%) |
Apr 10, 2003 | 4.790 | 4.833 | 4.604 | 4.647 | 3,151,418 | -0.12(-2.48%) |
Apr 09, 2003 | 4.740 | 4.900 | 4.621 | 4.765 | 5,515,012 | -0.01(-0.18%) |
Apr 08, 2003 | 4.858 | 4.900 | 4.588 | 4.773 | 10,756,961 | -0.32(-6.30%) |
Apr 07, 2003 | 5.416 | 5.492 | 5.069 | 5.094 | 4,365,588 | -0.08(-1.47%) |
Apr 04, 2003 | 5.508 | 5.559 | 5.078 | 5.171 | 5,953,429 | -0.32(-5.85%) |
Apr 03, 2003 | 5.610 | 5.652 | 5.449 | 5.492 | 4,246,278 | -0.02(-0.31%) |
Apr 02, 2003 | 5.331 | 5.517 | 5.297 | 5.508 | 7,944,652 | +0.35(+6.89%) |
Apr 01, 2003 | 5.280 | 5.407 | 5.061 | 5.154 | 5,103,700 | -0.11(-2.09%) |
Mar 31, 2003 | 5.568 | 5.601 | 5.238 | 5.263 | 4,657,580 | -0.34(-6.03%) |
Mar 28, 2003 | 5.863 | 6.142 | 5.576 | 5.601 | 5,305,477 | -0.33(-5.56%) |
Mar 27, 2003 | 5.914 | 6.058 | 5.787 | 5.931 | 2,852,664 | -0.03(-0.57%) |
Mar 26, 2003 | 5.796 | 6.032 | 5.694 | 5.965 | 4,574,583 | +0.17(+2.92%) |
Mar 25, 2003 | 5.635 | 5.914 | 5.517 | 5.796 | 2,381,491 | +0.16(+2.85%) |
Mar 24, 2003 | 5.762 | 5.787 | 5.504 | 5.635 | 2,825,756 | -0.30(-4.99%) |
Mar 21, 2003 | 6.100 | 6.151 | 5.830 | 5.931 | 4,079,138 | +0.03(+0.57%) |
Mar 20, 2003 | 5.720 | 5.965 | 5.576 | 5.897 | 2,830,373 | +0.12(+2.05%) |
Mar 19, 2003 | 6.159 | 6.167 | 5.703 | 5.779 | 5,730,781 | -0.44(-7.07%) |
Mar 18, 2003 | 6.083 | 6.286 | 6.041 | 6.218 | 3,998,439 | +0.21(+3.52%) |
Mar 17, 2003 | 5.458 | 6.024 | 5.348 | 6.007 | 4,902,101 | +0.49(+8.88%) |
Mar 14, 2003 | 5.458 | 5.796 | 5.441 | 5.517 | 5,310,522 | +0.10(+1.87%) |
Mar 13, 2003 | 5.247 | 5.534 | 5.204 | 5.416 | 5,241,948 | +0.33(+6.48%) |
Mar 12, 2003 | 5.187 | 5.289 | 5.035 | 5.086 | 3,111,106 | -0.09(-1.79%) |
Mar 11, 2003 | 5.263 | 5.323 | 5.103 | 5.179 | 3,674,939 | -0.09(-1.76%) |
Mar 10, 2003 | 5.492 | 5.525 | 5.272 | 5.272 | 2,516,400 | -0.21(-3.85%) |
Mar 07, 2003 | 5.356 | 5.542 | 5.238 | 5.483 | 4,043,640 | +0.10(+1.88%) |
Mar 06, 2003 | 5.466 | 5.517 | 5.373 | 5.382 | 3,897,106 | -0.11(-2.00%) |
Mar 05, 2003 | 5.610 | 5.610 | 5.432 | 5.492 | 2,493,438 | -0.08(-1.52%) |
Mar 04, 2003 | 5.686 | 5.728 | 5.542 | 5.576 | 2,476,867 | -0.18(-3.08%) |
Mar 03, 2003 | 5.948 | 6.024 | 5.686 | 5.753 | 2,917,888 | -0.14(-2.44%) |
Feb 28, 2003 | 5.973 | 6.024 | 5.846 | 5.897 | 2,395,788 | -0.06(-0.99%) |
Feb 27, 2003 | 5.914 | 5.965 | 5.703 | 5.956 | 2,427,864 | +0.14(+2.32%) |
Feb 26, 2003 | 5.990 | 6.075 | 5.796 | 5.821 | 2,368,683 | -0.19(-3.09%) |
Feb 25, 2003 | 5.973 | 6.075 | 5.863 | 6.007 | 2,994,469 | -0.07(-1.11%) |
Feb 24, 2003 | 5.948 | 6.134 | 5.796 | 6.075 | 4,382,277 | +0.14(+2.42%) |
Feb 21, 2003 | 5.982 | 6.007 | 5.796 | 5.931 | 3,696,836 | -0.08(-1.40%) |
Feb 20, 2003 | 6.066 | 6.151 | 5.931 | 6.015 | 4,613,203 | +0.06(+0.99%) |
Feb 19, 2003 | 6.100 | 6.184 | 5.897 | 5.956 | 5,299,591 | -0.19(-3.16%) |
Feb 18, 2003 | 5.931 | 6.412 | 5.914 | 6.151 | 8,547,950 | +0.62(+11.14%) |
Feb 14, 2003 | 5.441 | 5.601 | 5.365 | 5.534 | 4,034,289 | +0.10(+1.87%) |
Feb 13, 2003 | 5.492 | 5.500 | 5.238 | 5.432 | 3,726,900 | -0.03(-0.46%) |
Feb 12, 2003 | 5.559 | 5.652 | 5.407 | 5.458 | 3,138,280 | -0.08(-1.52%) |
Feb 11, 2003 | 5.601 | 5.703 | 5.432 | 5.542 | 5,305,983 | -0.06(-1.06%) |
Feb 10, 2003 | 5.483 | 5.618 | 5.356 | 5.601 | 4,839,040 | +0.19(+3.43%) |
Feb 07, 2003 | 5.694 | 5.872 | 5.407 | 5.416 | 5,351,079 | -0.16(-2.88%) |
Feb 06, 2003 | 5.880 | 5.880 | 5.517 | 5.576 | 4,767,075 | -0.21(-3.65%) |
Feb 05, 2003 | 5.965 | 6.075 | 5.770 | 5.787 | 3,590,664 | -0.15(-2.56%) |
Feb 04, 2003 | 5.914 | 5.973 | 5.745 | 5.939 | 3,226,579 | -0.02(-0.28%) |
Feb 03, 2003 | 5.948 | 6.235 | 5.914 | 5.956 | 2,914,574 | +0.08(+1.29%) |
Jan 31, 2003 | 5.863 | 6.041 | 5.686 | 5.880 | 4,044,468 | +0.01(+0.14%) |
Jan 30, 2003 | 6.235 | 6.438 | 5.787 | 5.872 | 3,146,190 | -0.36(-5.83%) |
Jan 29, 2003 | 6.007 | 6.277 | 5.855 | 6.235 | 8,143,029 | +0.25(+4.24%) |
Jan 28, 2003 | 6.049 | 6.117 | 5.762 | 5.982 | 5,232,243 | +0.05(+0.85%) |
Jan 27, 2003 | 5.973 | 6.091 | 5.863 | 5.931 | 5,225,496 | -0.16(-2.64%) |
Jan 24, 2003 | 6.353 | 6.421 | 6.015 | 6.091 | 7,238,971 | -0.25(-3.99%) |
Jan 23, 2003 | 6.995 | 7.012 | 6.201 | 6.345 | 16,148,402 | -0.56(-8.08%) |
Jan 22, 2003 | 6.767 | 7.325 | 6.767 | 6.902 | 6,541,221 | -0.15(-2.16%) |
Jan 21, 2003 | 6.970 | 7.384 | 6.928 | 7.055 | 7,251,044 | +0.16(+2.33%) |
Jan 17, 2003 | 7.029 | 7.038 | 6.725 | 6.894 | 5,258,756 | -0.20(-2.86%) |
Jan 16, 2003 | 7.604 | 7.604 | 6.979 | 7.097 | 4,364,167 | -0.51(-6.67%) |
Jan 15, 2003 | 8.026 | 8.085 | 7.443 | 7.604 | 6,695,211 | -0.35(-4.36%) |
Jan 14, 2003 | 7.477 | 7.959 | 7.376 | 7.950 | 7,113,743 | +0.52(+6.93%) |
Jan 13, 2003 | 7.654 | 7.688 | 7.266 | 7.435 | 4,499,338 | -0.06(-0.79%) |
Jan 10, 2003 | 7.257 | 7.730 | 7.097 | 7.494 | 10,382,105 | +0.03(+0.34%) |
Jan 09, 2003 | 6.911 | 7.629 | 6.843 | 7.469 | 13,862,100 | +0.86(+13.04%) |
Jan 08, 2003 | 6.767 | 6.801 | 6.007 | 6.607 | 26,568,028 | -0.25(-3.69%) |
Jan 07, 2003 | 7.646 | 7.764 | 6.776 | 6.860 | 8,620,743 | -0.67(-8.87%) |
Jan 06, 2003 | 7.790 | 7.798 | 7.401 | 7.528 | 9,334,473 | -0.35(-4.40%) |
Jan 03, 2003 | 7.764 | 7.975 | 7.519 | 7.874 | 2,988,196 | +0.06(+0.76%) |
Jan 02, 2003 | 7.418 | 7.815 | 7.181 | 7.815 | 3,980,907 | +0.53(+7.31%) |
Dec 31, 2002 | 7.367 | 7.578 | 7.274 | 7.283 | 2,021,405 | -0.11(-1.49%) |
Dec 30, 2002 | 7.528 | 7.773 | 7.384 | 7.393 | 2,049,457 | -0.10(-1.34%) |
Dec 27, 2002 | 7.435 | 7.765 | 7.367 | 7.493 | 1,373,722 | +0.07(+0.90%) |
Dec 26, 2002 | 7.680 | 8.018 | 7.418 | 7.426 | 1,742,542 | -0.38(-4.87%) |
Dec 24, 2002 | 7.528 | 8.018 | 7.519 | 7.806 | 1,594,825 | -0.04(-0.54%) |
Dec 23, 2002 | 7.393 | 7.874 | 7.232 | 7.849 | 2,879,657 | +0.36(+4.85%) |
Dec 20, 2002 | 7.232 | 7.798 | 7.232 | 7.485 | 9,350,215 | +0.32(+4.48%) |
Dec 19, 2002 | 7.376 | 7.621 | 7.029 | 7.164 | 5,953,193 | -0.32(-4.29%) |
Dec 18, 2002 | 8.161 | 8.305 | 7.367 | 7.485 | 9,408,213 | -0.86(-10.32%) |
Dec 17, 2002 | 8.770 | 9.040 | 8.229 | 8.347 | 6,474,345 | -0.57(-6.44%) |
Dec 16, 2002 | 8.449 | 8.939 | 8.280 | 8.922 | 6,690,713 | +0.65(+7.87%) |
Dec 13, 2002 | 8.246 | 8.373 | 8.026 | 8.271 | 4,696,058 | -0.15(-1.81%) |
Dec 12, 2002 | 8.449 | 8.702 | 8.254 | 8.423 | 5,148,441 | +0.00(+0.00%) |
Dec 11, 2002 | 7.933 | 8.905 | 8.246 | 8.423 | 4,711,090 | -0.15(-1.77%) |
Dec 10, 2002 | 7.933 | 8.837 | 7.654 | 8.575 | 8,709,397 | +0.29(+3.47%) |
Dec 09, 2002 | 8.677 | 9.150 | 8.195 | 8.288 | 5,610,058 | -0.52(-5.85%) |
Dec 06, 2002 | 7.975 | 9.226 | 7.756 | 8.803 | 10,736,129 | +0.57(+6.87%) |
Dec 05, 2002 | 8.947 | 8.947 | 8.212 | 8.237 | 5,436,301 | -0.50(-5.71%) |
Dec 04, 2002 | 8.550 | 8.930 | 8.026 | 8.736 | 8,520,963 | -0.37(-4.08%) |
Dec 03, 2002 | 9.581 | 9.614 | 8.753 | 9.108 | 6,995,735 | -0.74(-7.47%) |
Dec 02, 2002 | 10.65 | 10.76 | 9.648 | 9.843 | 6,082,800 | -0.34(-3.32%) |
Nov 29, 2002 | 10.56 | 10.65 | 10.14 | 10.18 | 1,669,157 | -0.14(-1.39%) |
Nov 27, 2002 | 9.834 | 10.54 | 9.834 | 10.32 | 4,473,535 | +0.50(+5.07%) |
Nov 26, 2002 | 9.868 | 10.16 | 9.598 | 9.826 | 4,224,736 | +0.09(+0.95%) |
Nov 25, 2002 | 9.800 | 10.21 | 9.572 | 9.733 | 4,755,949 | -0.04(-0.43%) |
Nov 22, 2002 | 9.091 | 9.775 | 8.913 | 9.775 | 6,866,364 | +0.02(+0.17%) |
Nov 21, 2002 | 9.066 | 10.15 | 9.065 | 9.758 | 18,676,994 | +1.02(+11.70%) |
Nov 20, 2002 | 7.798 | 8.803 | 7.798 | 8.736 | 10,018,020 | +0.94(+12.03%) |
Nov 19, 2002 | 8.043 | 8.043 | 7.604 | 7.798 | 3,925,277 | -0.30(-3.75%) |
Nov 18, 2002 | 7.722 | 8.449 | 7.629 | 8.102 | 8,579,908 | +0.47(+6.10%) |
Nov 15, 2002 | 7.147 | 7.646 | 7.012 | 7.637 | 4,395,060 | +0.34(+4.62%) |
Nov 14, 2002 | 7.806 | 7.899 | 7.266 | 7.300 | 10,279,366 | -0.26(-3.46%) |
Nov 13, 2002 | 6.911 | 7.604 | 6.784 | 7.561 | 9,769,221 | +0.62(+8.88%) |
Nov 12, 2002 | 6.489 | 7.071 | 6.421 | 6.945 | 6,782,208 | +0.57(+8.87%) |
Nov 11, 2002 | 6.826 | 6.835 | 6.353 | 6.379 | 4,915,384 | -0.50(-7.25%) |
Nov 08, 2002 | 7.105 | 7.122 | 6.235 | 6.877 | 10,981,022 | +0.11(+1.62%) |
Nov 07, 2002 | 6.953 | 7.308 | 6.632 | 6.767 | 11,308,415 | -0.19(-2.79%) |
Nov 06, 2002 | 6.015 | 6.987 | 5.998 | 6.962 | 42,494,380 | +0.29(+4.30%) |
Nov 05, 2002 | 6.911 | 7.063 | 6.565 | 6.674 | 6,390,899 | -0.19(-2.82%) |
Nov 04, 2002 | 6.505 | 7.561 | 6.303 | 6.868 | 12,589,459 | +0.82(+13.53%) |
Nov 01, 2002 | 5.906 | 6.091 | 5.652 | 6.049 | 5,620,829 | +0.05(+0.85%) |
Oct 31, 2002 | 5.737 | 6.201 | 5.618 | 5.998 | 13,445,935 | +0.44(+7.90%) |
Oct 30, 2002 | 5.162 | 5.576 | 4.892 | 5.559 | 9,751,111 | +0.69(+14.24%) |
Oct 29, 2002 | 4.833 | 4.892 | 4.571 | 4.866 | 4,231,245 | -0.03(-0.69%) |
Oct 28, 2002 | 5.128 | 5.128 | 4.782 | 4.900 | 2,577,239 | +0.00(+0.00%) |
Oct 25, 2002 | 4.976 | 5.145 | 4.664 | 4.900 | 4,718,902 | -0.17(-3.33%) |
Oct 24, 2002 | 5.069 | 5.483 | 4.968 | 5.069 | 4,409,737 | +0.09(+1.87%) |
Oct 23, 2002 | 4.765 | 5.018 | 4.512 | 4.976 | 3,510,218 | +0.24(+4.99%) |
Oct 22, 2002 | 4.309 | 4.816 | 4.224 | 4.740 | 4,279,774 | +0.39(+8.93%) |
Oct 21, 2002 | 4.199 | 4.545 | 4.157 | 4.351 | 4,318,361 | +0.14(+3.21%) |
Oct 18, 2002 | 4.300 | 4.419 | 4.148 | 4.216 | 2,154,091 | -0.14(-3.11%) |
Oct 17, 2002 | 4.402 | 4.621 | 4.148 | 4.351 | 4,257,515 | +0.37(+9.34%) |
Oct 16, 2002 | 4.275 | 4.317 | 3.929 | 3.979 | 3,416,670 | -0.61(-13.26%) |
Oct 15, 2002 | 4.148 | 4.655 | 4.140 | 4.588 | 4,418,614 | +0.67(+17.03%) |
Oct 14, 2002 | 3.945 | 4.098 | 3.717 | 3.920 | 4,131,255 | -0.14(-3.33%) |
Oct 11, 2002 | 3.886 | 4.224 | 3.861 | 4.055 | 4,632,323 | +0.26(+6.88%) |
Oct 10, 2002 | 3.557 | 4.123 | 3.523 | 3.794 | 4,447,488 | +0.28(+7.96%) |
Oct 09, 2002 | 3.481 | 3.658 | 3.439 | 3.515 | 3,634,458 | +0.06(+1.71%) |
Oct 08, 2002 | 3.853 | 4.140 | 3.379 | 3.455 | 4,214,911 | -0.37(-9.71%) |
Oct 07, 2002 | 3.912 | 4.030 | 3.743 | 3.827 | 3,115,199 | -0.07(-1.74%) |
Oct 04, 2002 | 4.165 | 4.326 | 3.886 | 3.895 | 1,318,802 | -0.25(-5.92%) |
Oct 03, 2002 | 4.326 | 4.385 | 4.140 | 4.140 | 1,835,694 | -0.19(-4.48%) |
Oct 02, 2002 | 4.182 | 4.672 | 4.114 | 4.334 | 3,573,072 | +0.08(+1.79%) |