Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.221 | 8.241 | 8.102 | 8.201 | 30,213,706 | -0.06(-0.73%) |
Sep 29, 2003 | 8.203 | 8.282 | 8.191 | 8.262 | 27,105,746 | +0.02(+0.28%) |
Sep 26, 2003 | 8.385 | 8.385 | 8.209 | 8.239 | 43,518,560 | -0.02(-0.18%) |
Sep 25, 2003 | 8.216 | 8.305 | 8.191 | 8.254 | 45,957,616 | +0.01(+0.15%) |
Sep 24, 2003 | 8.368 | 8.368 | 8.241 | 8.241 | 54,084,516 | -0.13(-1.60%) |
Sep 23, 2003 | 8.380 | 8.537 | 8.292 | 8.375 | 89,027,600 | -0.40(-4.55%) |
Sep 22, 2003 | 8.848 | 8.848 | 8.707 | 8.775 | 31,718,438 | -0.14(-1.53%) |
Sep 19, 2003 | 8.954 | 8.974 | 8.886 | 8.911 | 34,028,540 | -0.16(-1.78%) |
Sep 18, 2003 | 9.012 | 9.139 | 8.980 | 9.073 | 27,514,364 | +0.09(+0.96%) |
Sep 17, 2003 | 9.000 | 9.025 | 8.954 | 8.987 | 22,257,296 | +0.01(+0.11%) |
Sep 16, 2003 | 8.906 | 9.012 | 8.873 | 8.977 | 22,333,246 | +0.12(+1.37%) |
Sep 15, 2003 | 8.949 | 8.977 | 8.851 | 8.856 | 23,305,546 | -0.15(-1.68%) |
Sep 12, 2003 | 8.911 | 9.015 | 8.871 | 9.007 | 22,308,324 | +0.09(+0.96%) |
Sep 11, 2003 | 9.076 | 9.126 | 8.848 | 8.921 | 27,220,460 | -0.12(-1.31%) |
Sep 10, 2003 | 8.886 | 9.060 | 8.881 | 9.040 | 27,426,154 | +0.15(+1.74%) |
Sep 09, 2003 | 8.957 | 8.990 | 8.873 | 8.886 | 26,346,260 | -0.16(-1.79%) |
Sep 08, 2003 | 9.202 | 9.212 | 9.007 | 9.048 | 30,353,340 | -0.13(-1.40%) |
Sep 05, 2003 | 9.303 | 9.354 | 9.151 | 9.177 | 30,453,022 | -0.09(-0.95%) |
Sep 04, 2003 | 9.164 | 9.339 | 9.151 | 9.265 | 30,454,604 | +0.10(+1.10%) |
Sep 03, 2003 | 9.050 | 9.167 | 9.012 | 9.164 | 31,134,186 | +0.18(+1.97%) |
Sep 02, 2003 | 8.863 | 9.025 | 8.838 | 8.987 | 28,458,184 | +0.06(+0.65%) |
Aug 29, 2003 | 8.949 | 8.952 | 8.843 | 8.929 | 16,870,878 | -0.07(-0.79%) |
Aug 28, 2003 | 8.899 | 9.015 | 8.828 | 9.000 | 24,037,342 | +0.13(+1.51%) |
Aug 27, 2003 | 8.785 | 8.949 | 8.785 | 8.866 | 18,480,040 | +0.02(+0.17%) |
Aug 26, 2003 | 8.792 | 8.899 | 8.661 | 8.851 | 25,356,950 | +0.05(+0.60%) |
Aug 25, 2003 | 8.853 | 8.914 | 8.744 | 8.798 | 20,002,572 | -0.11(-1.19%) |
Aug 22, 2003 | 9.126 | 9.164 | 8.861 | 8.904 | 28,599,402 | -0.21(-2.30%) |
Aug 21, 2003 | 9.114 | 9.240 | 9.053 | 9.114 | 24,436,864 | +0.06(+0.70%) |
Aug 20, 2003 | 9.012 | 9.050 | 8.848 | 9.050 | 18,472,920 | +0.01(+0.06%) |
Aug 19, 2003 | 9.159 | 9.159 | 8.952 | 9.045 | 22,808,320 | -0.02(-0.20%) |
Aug 18, 2003 | 9.255 | 9.255 | 9.038 | 9.063 | 16,600,311 | +0.01(+0.08%) |
Aug 15, 2003 | 9.038 | 9.063 | 8.914 | 9.055 | 12,329,784 | +0.02(+0.20%) |
Aug 14, 2003 | 9.126 | 9.126 | 8.974 | 9.038 | 24,854,976 | +0.03(+0.37%) |
Aug 13, 2003 | 9.202 | 9.202 | 8.949 | 9.005 | 20,019,976 | -0.12(-1.27%) |
Aug 12, 2003 | 8.992 | 9.126 | 8.906 | 9.121 | 30,530,950 | +0.22(+2.50%) |
Aug 11, 2003 | 8.909 | 8.974 | 8.828 | 8.899 | 19,423,068 | +0.05(+0.57%) |
Aug 08, 2003 | 8.787 | 9.040 | 8.724 | 8.848 | 23,912,344 | -0.09(-0.99%) |
Aug 07, 2003 | 9.093 | 9.116 | 8.914 | 8.937 | 24,400,472 | -0.18(-1.94%) |
Aug 06, 2003 | 8.964 | 9.212 | 8.929 | 9.114 | 32,498,494 | +0.25(+2.85%) |
Aug 05, 2003 | 9.063 | 9.063 | 8.838 | 8.861 | 30,619,952 | -0.20(-2.20%) |
Aug 04, 2003 | 8.851 | 9.124 | 8.851 | 9.060 | 38,879,760 | +0.37(+4.25%) |
Aug 01, 2003 | 8.848 | 8.851 | 8.646 | 8.691 | 33,536,062 | -0.16(-1.77%) |
Jul 31, 2003 | 9.025 | 9.033 | 8.787 | 8.848 | 32,464,078 | -0.06(-0.65%) |
Jul 30, 2003 | 8.954 | 9.076 | 8.906 | 8.906 | 26,662,712 | -0.04(-0.48%) |
Jul 29, 2003 | 9.164 | 9.164 | 8.873 | 8.949 | 37,020,204 | -0.15(-1.61%) |
Jul 28, 2003 | 8.949 | 9.212 | 8.853 | 9.096 | 37,560,152 | +0.24(+2.68%) |
Jul 25, 2003 | 8.873 | 8.906 | 8.780 | 8.858 | 27,525,836 | +0.09(+1.01%) |
Jul 24, 2003 | 8.901 | 9.020 | 8.762 | 8.770 | 26,983,516 | -0.16(-1.81%) |
Jul 23, 2003 | 9.063 | 9.146 | 8.782 | 8.932 | 37,614,344 | -0.09(-0.95%) |
Jul 22, 2003 | 8.909 | 9.076 | 8.873 | 9.017 | 32,800,310 | +0.23(+2.59%) |
Jul 21, 2003 | 9.101 | 9.134 | 8.760 | 8.790 | 36,789,588 | -0.31(-3.42%) |
Jul 18, 2003 | 9.116 | 9.119 | 8.977 | 9.101 | 31,051,118 | +0.04(+0.47%) |
Jul 17, 2003 | 9.101 | 9.270 | 8.964 | 9.058 | 31,372,712 | -0.10(-1.10%) |
Jul 16, 2003 | 9.341 | 9.366 | 9.076 | 9.159 | 36,310,560 | -0.18(-1.95%) |
Jul 15, 2003 | 9.581 | 9.599 | 9.333 | 9.341 | 38,251,204 | -0.14(-1.47%) |
Jul 14, 2003 | 9.804 | 9.819 | 9.424 | 9.480 | 47,585,368 | -0.32(-3.28%) |
Jul 11, 2003 | 9.753 | 9.814 | 9.606 | 9.801 | 18,756,936 | +0.17(+1.76%) |
Jul 10, 2003 | 9.728 | 9.771 | 9.606 | 9.632 | 22,003,344 | -0.18(-1.83%) |
Jul 09, 2003 | 9.892 | 9.915 | 9.751 | 9.811 | 24,237,894 | -0.18(-1.77%) |
Jul 08, 2003 | 10.02 | 10.04 | 9.786 | 9.988 | 31,449,058 | -0.14(-1.35%) |
Jul 07, 2003 | 10.07 | 10.18 | 10.05 | 10.12 | 26,143,334 | +0.05(+0.50%) |
Jul 03, 2003 | 10.17 | 10.18 | 9.859 | 10.07 | 12,450,827 | -0.09(-0.90%) |
Jul 02, 2003 | 10.00 | 10.17 | 9.973 | 10.17 | 22,759,270 | +0.18(+1.80%) |
Jul 01, 2003 | 9.859 | 9.998 | 9.733 | 9.986 | 31,294,786 | +0.01(+0.13%) |
Jun 30, 2003 | 10.04 | 10.13 | 9.895 | 9.973 | 25,170,242 | -0.05(-0.53%) |
Jun 27, 2003 | 10.11 | 10.17 | 9.960 | 10.03 | 21,978,422 | -0.12(-1.17%) |
Jun 26, 2003 | 10.07 | 10.16 | 9.996 | 10.14 | 30,576,834 | +0.07(+0.70%) |
Jun 25, 2003 | 10.33 | 10.36 | 10.03 | 10.07 | 30,472,010 | -0.21(-2.09%) |
Jun 24, 2003 | 10.22 | 10.35 | 10.21 | 10.29 | 27,515,552 | +0.02(+0.15%) |
Jun 23, 2003 | 10.39 | 10.41 | 10.24 | 10.27 | 26,199,900 | -0.14(-1.38%) |
Jun 20, 2003 | 10.21 | 10.45 | 10.14 | 10.42 | 61,086,028 | +0.28(+2.74%) |
Jun 19, 2003 | 10.21 | 10.27 | 10.09 | 10.14 | 23,909,970 | -0.03(-0.32%) |
Jun 18, 2003 | 10.09 | 10.27 | 10.03 | 10.17 | 27,850,200 | +0.07(+0.68%) |
Jun 17, 2003 | 10.07 | 10.14 | 9.973 | 10.10 | 23,389,010 | +0.03(+0.30%) |
Jun 16, 2003 | 9.973 | 10.07 | 9.917 | 10.07 | 19,085,650 | +0.10(+1.01%) |
Jun 13, 2003 | 10.06 | 10.09 | 9.809 | 9.973 | 20,255,338 | -0.09(-0.85%) |
Jun 12, 2003 | 10.12 | 10.17 | 9.917 | 10.06 | 19,666,342 | -0.05(-0.45%) |
Jun 11, 2003 | 9.998 | 10.10 | 9.887 | 10.10 | 21,910,386 | +0.11(+1.06%) |
Jun 10, 2003 | 9.842 | 9.998 | 9.644 | 9.998 | 20,972,500 | +0.16(+1.59%) |
Jun 09, 2003 | 9.897 | 10.05 | 9.728 | 9.842 | 21,999,388 | -0.08(-0.76%) |
Jun 06, 2003 | 10.11 | 10.14 | 9.887 | 9.917 | 25,444,370 | -0.13(-1.31%) |
Jun 05, 2003 | 10.00 | 10.07 | 9.890 | 10.05 | 22,454,288 | +0.05(+0.45%) |
Jun 04, 2003 | 9.847 | 10.04 | 9.829 | 10.00 | 28,421,398 | +0.17(+1.72%) |
Jun 03, 2003 | 9.746 | 9.834 | 9.695 | 9.834 | 22,234,750 | +0.10(+1.01%) |
Jun 02, 2003 | 9.644 | 9.857 | 9.548 | 9.735 | 30,956,974 | +0.17(+1.74%) |
May 30, 2003 | 9.404 | 9.581 | 9.379 | 9.569 | 27,254,082 | +0.20(+2.19%) |
May 29, 2003 | 9.460 | 9.601 | 9.346 | 9.364 | 26,549,580 | -0.06(-0.64%) |
May 28, 2003 | 9.473 | 9.594 | 9.382 | 9.424 | 25,736,298 | -0.05(-0.51%) |
May 27, 2003 | 9.248 | 9.473 | 9.184 | 9.473 | 29,044,808 | +0.19(+2.04%) |
May 23, 2003 | 9.088 | 9.341 | 9.073 | 9.283 | 30,556,266 | +0.14(+1.58%) |
May 22, 2003 | 8.982 | 9.212 | 8.954 | 9.139 | 27,728,762 | +0.10(+1.12%) |
May 21, 2003 | 9.030 | 9.141 | 8.926 | 9.038 | 20,749,400 | -0.01(-0.11%) |
May 20, 2003 | 9.119 | 9.164 | 8.899 | 9.048 | 20,384,292 | +0.01(+0.11%) |
May 19, 2003 | 9.154 | 9.220 | 8.974 | 9.038 | 27,881,846 | -0.10(-1.11%) |
May 16, 2003 | 9.354 | 9.440 | 9.139 | 9.139 | 29,474,394 | -0.24(-2.56%) |
May 15, 2003 | 9.576 | 9.581 | 9.328 | 9.379 | 21,492,272 | -0.08(-0.86%) |
May 14, 2003 | 9.594 | 9.594 | 9.361 | 9.460 | 17,699,192 | +0.01(+0.08%) |
May 13, 2003 | 9.493 | 9.493 | 9.366 | 9.452 | 16,583,697 | -0.03(-0.29%) |
May 12, 2003 | 9.376 | 9.569 | 9.311 | 9.480 | 19,445,616 | +0.11(+1.19%) |
May 09, 2003 | 9.210 | 9.430 | 9.202 | 9.369 | 20,375,986 | +0.18(+2.01%) |
May 08, 2003 | 9.316 | 9.397 | 9.177 | 9.184 | 26,351,006 | -0.32(-3.35%) |
May 07, 2003 | 9.455 | 9.581 | 9.409 | 9.503 | 21,614,106 | -0.05(-0.53%) |
May 06, 2003 | 9.442 | 9.652 | 9.417 | 9.553 | 25,919,444 | +0.15(+1.61%) |
May 05, 2003 | 9.584 | 9.639 | 9.371 | 9.402 | 23,396,922 | -0.25(-2.54%) |
May 02, 2003 | 9.467 | 9.733 | 9.384 | 9.647 | 25,014,390 | +0.19(+2.03%) |
May 01, 2003 | 9.354 | 9.531 | 9.108 | 9.455 | 22,446,772 | +0.01(+0.05%) |
Apr 30, 2003 | 9.354 | 9.584 | 9.278 | 9.450 | 40,908,616 | +0.11(+1.22%) |
Apr 29, 2003 | 9.440 | 9.452 | 9.177 | 9.336 | 24,197,150 | -0.04(-0.43%) |
Apr 28, 2003 | 9.194 | 9.437 | 9.177 | 9.376 | 25,228,786 | +0.26(+2.86%) |
Apr 25, 2003 | 9.182 | 9.245 | 9.068 | 9.116 | 24,941,210 | -0.06(-0.66%) |
Apr 24, 2003 | 9.103 | 9.268 | 9.025 | 9.177 | 36,460,876 | +0.07(+0.75%) |
Apr 23, 2003 | 8.646 | 9.164 | 8.646 | 9.108 | 48,978,156 | +0.52(+6.00%) |
Apr 22, 2003 | 8.406 | 8.595 | 8.342 | 8.593 | 31,770,652 | +0.21(+2.47%) |
Apr 21, 2003 | 8.519 | 8.545 | 8.315 | 8.385 | 22,286,568 | -0.12(-1.37%) |
Apr 17, 2003 | 8.363 | 8.552 | 8.292 | 8.502 | 29,757,222 | +0.08(+0.90%) |
Apr 16, 2003 | 8.646 | 8.669 | 8.370 | 8.426 | 29,697,096 | -0.31(-3.50%) |
Apr 15, 2003 | 8.775 | 8.823 | 8.651 | 8.732 | 21,734,754 | -0.05(-0.52%) |
Apr 14, 2003 | 8.671 | 8.777 | 8.573 | 8.777 | 23,513,614 | +0.19(+2.18%) |
Apr 11, 2003 | 8.747 | 8.800 | 8.545 | 8.590 | 24,604,980 | -0.07(-0.79%) |
Apr 10, 2003 | 8.545 | 8.658 | 8.398 | 8.658 | 24,104,192 | +0.11(+1.33%) |
Apr 09, 2003 | 8.719 | 8.911 | 8.482 | 8.545 | 28,820,918 | -0.17(-1.97%) |
Apr 08, 2003 | 8.846 | 8.846 | 8.656 | 8.717 | 33,737,800 | -0.23(-2.54%) |
Apr 07, 2003 | 9.202 | 9.240 | 8.916 | 8.944 | 29,942,742 | -0.13(-1.39%) |
Apr 04, 2003 | 9.139 | 9.187 | 9.000 | 9.071 | 27,074,496 | -0.05(-0.58%) |
Apr 03, 2003 | 9.157 | 9.313 | 9.106 | 9.124 | 37,321,232 | -0.35(-3.71%) |
Apr 02, 2003 | 9.316 | 9.538 | 9.303 | 9.475 | 25,635,824 | +0.36(+3.97%) |
Apr 01, 2003 | 8.934 | 9.189 | 8.934 | 9.114 | 24,733,142 | +0.18(+1.98%) |
Mar 31, 2003 | 8.962 | 9.098 | 8.896 | 8.937 | 25,225,622 | -0.20(-2.21%) |
Mar 28, 2003 | 9.179 | 9.321 | 9.050 | 9.139 | 20,368,470 | -0.04(-0.41%) |
Mar 27, 2003 | 9.076 | 9.354 | 9.028 | 9.177 | 27,376,708 | +0.06(+0.64%) |
Mar 26, 2003 | 9.169 | 9.235 | 8.992 | 9.119 | 24,591,530 | -0.05(-0.55%) |
Mar 25, 2003 | 9.114 | 9.227 | 9.012 | 9.169 | 20,180,576 | +0.11(+1.17%) |
Mar 24, 2003 | 9.303 | 9.346 | 9.020 | 9.063 | 22,506,502 | -0.42(-4.48%) |
Mar 21, 2003 | 9.240 | 9.546 | 9.164 | 9.488 | 32,532,512 | +0.32(+3.53%) |
Mar 20, 2003 | 9.220 | 9.248 | 9.038 | 9.164 | 21,077,720 | -0.06(-0.60%) |
Mar 19, 2003 | 9.114 | 9.227 | 8.969 | 9.220 | 21,550,024 | +0.14(+1.59%) |
Mar 18, 2003 | 9.151 | 9.162 | 8.924 | 9.076 | 25,205,448 | -0.03(-0.28%) |
Mar 17, 2003 | 8.772 | 9.151 | 8.699 | 9.101 | 36,437,536 | +0.24(+2.71%) |
Mar 14, 2003 | 8.818 | 8.987 | 8.747 | 8.861 | 25,664,700 | +0.08(+0.86%) |
Mar 13, 2003 | 8.633 | 8.798 | 8.494 | 8.785 | 32,485,834 | +0.32(+3.82%) |
Mar 12, 2003 | 8.236 | 8.492 | 8.155 | 8.461 | 31,062,590 | +0.27(+3.27%) |
Mar 11, 2003 | 8.292 | 8.363 | 8.105 | 8.193 | 41,463,992 | -0.09(-1.04%) |
Mar 10, 2003 | 8.613 | 8.613 | 8.178 | 8.279 | 26,180,518 | -0.33(-3.85%) |
Mar 07, 2003 | 8.446 | 8.636 | 8.267 | 8.610 | 29,621,544 | +0.17(+1.98%) |
Mar 06, 2003 | 8.658 | 8.669 | 8.398 | 8.444 | 28,171,796 | -0.31(-3.55%) |
Mar 05, 2003 | 8.722 | 8.820 | 8.638 | 8.755 | 23,477,222 | +0.06(+0.64%) |
Mar 04, 2003 | 8.800 | 8.863 | 8.694 | 8.699 | 20,194,816 | -0.10(-1.15%) |
Mar 03, 2003 | 8.744 | 8.980 | 8.727 | 8.800 | 19,654,870 | +0.06(+0.67%) |
Feb 28, 2003 | 8.919 | 8.959 | 8.658 | 8.742 | 27,566,580 | -0.07(-0.77%) |
Feb 27, 2003 | 8.843 | 9.012 | 8.709 | 8.810 | 22,779,838 | -0.03(-0.37%) |
Feb 26, 2003 | 8.949 | 9.020 | 8.823 | 8.843 | 20,991,090 | -0.15(-1.71%) |
Feb 25, 2003 | 8.853 | 9.040 | 8.709 | 8.997 | 28,479,940 | +0.04(+0.39%) |
Feb 24, 2003 | 9.012 | 9.012 | 8.833 | 8.962 | 25,674,984 | -0.05(-0.53%) |
Feb 21, 2003 | 8.974 | 9.164 | 8.792 | 9.010 | 52,071,480 | +0.22(+2.53%) |
Feb 20, 2003 | 9.182 | 9.369 | 8.658 | 8.787 | 58,607,016 | -0.47(-5.03%) |
Feb 19, 2003 | 9.455 | 9.457 | 9.106 | 9.253 | 28,173,378 | -0.33(-3.43%) |
Feb 18, 2003 | 9.442 | 9.599 | 9.417 | 9.581 | 17,745,078 | +0.14(+1.50%) |
Feb 14, 2003 | 9.202 | 9.467 | 9.121 | 9.440 | 18,170,312 | +0.26(+2.84%) |
Feb 13, 2003 | 8.987 | 9.275 | 8.899 | 9.179 | 26,796,018 | +0.07(+0.81%) |
Feb 12, 2003 | 9.290 | 9.336 | 9.098 | 9.106 | 22,413,544 | -0.23(-2.46%) |
Feb 11, 2003 | 9.457 | 9.457 | 9.227 | 9.336 | 22,200,730 | -0.10(-1.10%) |
Feb 10, 2003 | 9.402 | 9.581 | 9.273 | 9.440 | 25,005,292 | +0.04(+0.43%) |
Feb 07, 2003 | 9.637 | 9.708 | 9.392 | 9.399 | 35,333,116 | -0.21(-2.21%) |
Feb 06, 2003 | 9.682 | 9.743 | 9.475 | 9.612 | 29,894,880 | -0.12(-1.25%) |
Feb 05, 2003 | 9.781 | 9.978 | 9.647 | 9.733 | 30,868,366 | -0.04(-0.39%) |
Feb 04, 2003 | 9.809 | 9.847 | 9.629 | 9.771 | 28,566,174 | -0.02(-0.21%) |
Feb 03, 2003 | 9.690 | 9.834 | 9.652 | 9.791 | 27,333,592 | +0.11(+1.18%) |
Jan 31, 2003 | 9.397 | 9.758 | 9.313 | 9.677 | 38,880,552 | +0.28(+2.99%) |
Jan 30, 2003 | 9.606 | 9.642 | 9.356 | 9.397 | 36,034,060 | -0.12(-1.27%) |
Jan 29, 2003 | 9.101 | 9.553 | 9.101 | 9.518 | 57,406,476 | +0.40(+4.44%) |
Jan 28, 2003 | 8.911 | 9.179 | 8.810 | 9.114 | 37,349,316 | +0.15(+1.69%) |
Jan 27, 2003 | 8.949 | 9.076 | 8.828 | 8.962 | 36,304,628 | +0.11(+1.29%) |
Jan 24, 2003 | 9.151 | 9.230 | 8.810 | 8.848 | 37,113,952 | -0.23(-2.51%) |
Jan 23, 2003 | 9.354 | 9.366 | 8.876 | 9.076 | 53,522,020 | -0.28(-2.95%) |
Jan 22, 2003 | 9.409 | 9.531 | 9.303 | 9.351 | 37,531,672 | -0.10(-1.02%) |
Jan 21, 2003 | 9.735 | 9.735 | 9.419 | 9.447 | 33,051,098 | -0.29(-2.94%) |
Jan 17, 2003 | 9.796 | 9.935 | 9.677 | 9.733 | 26,504,882 | -0.26(-2.58%) |
Jan 16, 2003 | 10.18 | 10.26 | 9.897 | 9.991 | 28,581,996 | -0.17(-1.67%) |
Jan 15, 2003 | 10.41 | 10.42 | 10.12 | 10.16 | 22,500,570 | -0.25(-2.40%) |
Jan 14, 2003 | 10.24 | 10.45 | 10.21 | 10.41 | 30,700,252 | +0.13(+1.30%) |
Jan 13, 2003 | 10.17 | 10.36 | 10.17 | 10.28 | 28,202,650 | +0.13(+1.27%) |
Jan 10, 2003 | 10.02 | 10.19 | 10.02 | 10.15 | 32,804,266 | -0.08(-0.79%) |
Jan 09, 2003 | 10.30 | 10.45 | 10.17 | 10.23 | 31,090,674 | -0.11(-1.10%) |
Jan 08, 2003 | 10.71 | 10.71 | 10.29 | 10.34 | 64,659,568 | -0.69(-6.21%) |
Jan 07, 2003 | 11.14 | 11.14 | 10.92 | 11.03 | 52,395,448 | -0.11(-1.02%) |
Jan 06, 2003 | 10.41 | 11.20 | 10.41 | 11.14 | 72,805,056 | +0.92(+8.95%) |
Jan 03, 2003 | 10.09 | 10.25 | 10.08 | 10.23 | 20,438,486 | +0.07(+0.70%) |
Jan 02, 2003 | 9.897 | 10.19 | 9.877 | 10.16 | 25,947,924 | +0.36(+3.66%) |
Dec 31, 2002 | 9.859 | 9.920 | 9.713 | 9.796 | 22,096,696 | -0.06(-0.59%) |
Dec 30, 2002 | 9.872 | 9.973 | 9.708 | 9.854 | 15,953,957 | +0.02(+0.21%) |
Dec 27, 2002 | 9.973 | 10.06 | 9.799 | 9.834 | 14,543,369 | -0.20(-1.99%) |
Dec 26, 2002 | 10.01 | 10.19 | 9.965 | 10.03 | 14,455,949 | +0.05(+0.48%) |
Dec 24, 2002 | 9.960 | 10.07 | 9.897 | 9.986 | 8,109,888 | -0.10(-1.00%) |
Dec 23, 2002 | 10.11 | 10.20 | 9.968 | 10.09 | 26,677,744 | -0.03(-0.25%) |
Dec 20, 2002 | 9.998 | 10.19 | 9.973 | 10.11 | 71,477,536 | +0.31(+3.12%) |
Dec 19, 2002 | 9.809 | 9.973 | 9.751 | 9.806 | 21,974,466 | -0.12(-1.17%) |
Dec 18, 2002 | 9.902 | 10.05 | 9.773 | 9.922 | 25,259,244 | +0.02(+0.23%) |
Dec 17, 2002 | 10.06 | 10.15 | 9.882 | 9.900 | 21,639,422 | -0.20(-1.95%) |
Dec 16, 2002 | 9.910 | 10.15 | 9.821 | 10.10 | 27,990,626 | +0.31(+3.20%) |
Dec 13, 2002 | 9.543 | 9.983 | 9.521 | 9.783 | 22,911,958 | +0.08(+0.78%) |
Dec 12, 2002 | 9.733 | 9.847 | 9.624 | 9.708 | 19,843,950 | -0.06(-0.65%) |
Dec 11, 2002 | 9.569 | 9.877 | 9.558 | 9.771 | 19,995,452 | +0.08(+0.78%) |
Dec 10, 2002 | 9.682 | 9.834 | 9.569 | 9.695 | 23,149,298 | +0.01(+0.13%) |
Dec 09, 2002 | 10.01 | 10.05 | 9.665 | 9.682 | 27,600,598 | -0.48(-4.70%) |
Dec 06, 2002 | 9.682 | 10.24 | 9.675 | 10.16 | 30,449,068 | +0.28(+2.87%) |
Dec 05, 2002 | 10.14 | 10.14 | 9.862 | 9.877 | 28,164,674 | -0.21(-2.13%) |
Dec 04, 2002 | 10.18 | 10.26 | 10.06 | 10.09 | 25,887,008 | -0.10(-1.02%) |
Dec 03, 2002 | 10.46 | 10.57 | 10.16 | 10.20 | 25,171,034 | -0.26(-2.47%) |
Dec 02, 2002 | 10.64 | 10.92 | 10.30 | 10.45 | 28,255,656 | -0.13(-1.27%) |
Nov 29, 2002 | 10.51 | 10.62 | 10.34 | 10.59 | 15,038,222 | +0.08(+0.75%) |
Nov 27, 2002 | 10.14 | 10.55 | 10.12 | 10.51 | 25,484,718 | +0.44(+4.34%) |
Nov 26, 2002 | 10.36 | 10.36 | 10.02 | 10.07 | 25,940,804 | -0.29(-2.83%) |
Nov 25, 2002 | 10.11 | 10.39 | 10.11 | 10.36 | 26,251,720 | +0.25(+2.50%) |
Nov 22, 2002 | 10.11 | 10.19 | 9.986 | 10.11 | 30,481,898 | -0.16(-1.57%) |
Nov 21, 2002 | 9.872 | 10.34 | 9.799 | 10.27 | 37,577,952 | +0.40(+4.07%) |
Nov 20, 2002 | 9.606 | 10.04 | 9.483 | 9.872 | 31,085,928 | +0.27(+2.79%) |
Nov 19, 2002 | 9.763 | 9.763 | 9.541 | 9.604 | 29,514,346 | -0.16(-1.63%) |
Nov 18, 2002 | 9.940 | 10.06 | 9.672 | 9.763 | 29,492,194 | -0.17(-1.76%) |
Nov 15, 2002 | 9.682 | 9.960 | 9.569 | 9.938 | 30,747,720 | +0.26(+2.64%) |
Nov 14, 2002 | 9.644 | 9.773 | 9.546 | 9.682 | 26,957,012 | +0.15(+1.59%) |
Nov 13, 2002 | 9.705 | 9.705 | 9.253 | 9.531 | 35,465,632 | -0.17(-1.77%) |
Nov 12, 2002 | 9.632 | 9.859 | 9.569 | 9.703 | 32,981,478 | +0.22(+2.32%) |
Nov 11, 2002 | 9.682 | 9.756 | 9.417 | 9.483 | 17,990,724 | -0.30(-3.02%) |
Nov 08, 2002 | 9.634 | 9.859 | 9.609 | 9.778 | 28,817,358 | +0.14(+1.50%) |
Nov 07, 2002 | 9.847 | 9.882 | 9.558 | 9.634 | 23,115,278 | -0.22(-2.28%) |
Nov 06, 2002 | 10.02 | 10.05 | 9.740 | 9.859 | 28,036,908 | -0.18(-1.76%) |
Nov 05, 2002 | 9.874 | 10.11 | 9.874 | 10.04 | 26,632,254 | +0.12(+1.22%) |
Nov 04, 2002 | 10.01 | 10.30 | 9.809 | 9.915 | 39,051,832 | +0.16(+1.63%) |
Nov 01, 2002 | 9.404 | 9.857 | 9.242 | 9.756 | 27,585,566 | +0.21(+2.20%) |
Oct 31, 2002 | 9.733 | 9.859 | 9.366 | 9.546 | 35,261,520 | -0.12(-1.26%) |
Oct 30, 2002 | 9.278 | 9.682 | 9.253 | 9.667 | 27,560,250 | +0.41(+4.48%) |
Oct 29, 2002 | 9.505 | 9.543 | 9.119 | 9.253 | 30,719,634 | -0.26(-2.69%) |
Oct 28, 2002 | 9.354 | 9.634 | 9.316 | 9.508 | 42,982,964 | +0.26(+2.84%) |
Oct 25, 2002 | 9.164 | 9.245 | 8.904 | 9.245 | 40,208,068 | -0.08(-0.87%) |
Oct 24, 2002 | 9.392 | 9.455 | 9.197 | 9.326 | 39,197,796 | +0.04(+0.44%) |
Oct 23, 2002 | 9.126 | 9.285 | 8.911 | 9.285 | 45,319,172 | -0.26(-2.70%) |
Oct 22, 2002 | 8.974 | 9.682 | 8.939 | 9.543 | 52,582,948 | +0.52(+5.80%) |
Oct 21, 2002 | 8.823 | 9.063 | 8.755 | 9.020 | 33,382,582 | +0.18(+2.03%) |
Oct 18, 2002 | 8.886 | 8.942 | 8.722 | 8.841 | 32,280,932 | -0.20(-2.21%) |
Oct 17, 2002 | 8.974 | 9.055 | 8.873 | 9.040 | 23,718,120 | +0.26(+2.91%) |
Oct 16, 2002 | 8.876 | 8.972 | 8.661 | 8.785 | 27,802,732 | -0.09(-1.00%) |
Oct 15, 2002 | 8.937 | 8.974 | 8.689 | 8.873 | 41,456,476 | +0.10(+1.12%) |
Oct 14, 2002 | 8.896 | 9.101 | 8.696 | 8.775 | 32,083,544 | -0.12(-1.36%) |
Oct 11, 2002 | 8.383 | 9.000 | 8.383 | 8.896 | 54,998,668 | +0.57(+6.80%) |
Oct 10, 2002 | 8.090 | 8.342 | 7.900 | 8.330 | 41,896,344 | +0.20(+2.49%) |
Oct 09, 2002 | 8.090 | 8.317 | 8.001 | 8.128 | 33,031,716 | -0.06(-0.71%) |
Oct 08, 2002 | 8.342 | 8.380 | 8.090 | 8.186 | 49,164,072 | -0.01(-0.06%) |
Oct 07, 2002 | 8.342 | 8.421 | 8.145 | 8.191 | 48,381,248 | -0.30(-3.57%) |
Oct 04, 2002 | 8.330 | 8.507 | 8.039 | 8.494 | 59,970,532 | +0.18(+2.13%) |
Oct 03, 2002 | 7.837 | 8.322 | 7.799 | 8.317 | 76,492,520 | +0.64(+8.40%) |
Oct 02, 2002 | 7.521 | 7.837 | 7.432 | 7.673 | 55,382,760 | +0.19(+2.60%) |