Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.16 | 11.34 | 11.12 | 11.23 | 12,840,701 | +0.12(+1.06%) |
May 29, 2003 | 11.07 | 11.28 | 11.02 | 11.11 | 16,102,056 | +0.06(+0.51%) |
May 28, 2003 | 10.84 | 11.07 | 10.82 | 11.05 | 16,328,468 | +0.45(+4.29%) |
May 27, 2003 | 10.19 | 10.64 | 10.16 | 10.60 | 13,489,405 | +0.18(+1.73%) |
May 23, 2003 | 10.46 | 10.47 | 10.27 | 10.42 | 6,709,752 | -0.08(-0.77%) |
May 22, 2003 | 10.35 | 10.56 | 10.31 | 10.50 | 10,681,677 | +0.19(+1.81%) |
May 21, 2003 | 10.26 | 10.31 | 10.13 | 10.31 | 11,556,953 | -0.05(-0.48%) |
May 20, 2003 | 10.45 | 10.48 | 10.16 | 10.36 | 13,222,178 | -0.14(-1.36%) |
May 19, 2003 | 10.74 | 10.78 | 10.44 | 10.50 | 13,118,052 | -0.51(-4.63%) |
May 16, 2003 | 11.01 | 11.11 | 10.91 | 11.02 | 9,968,376 | +0.04(+0.34%) |
May 15, 2003 | 11.02 | 11.03 | 10.89 | 10.98 | 8,383,977 | +0.17(+1.55%) |
May 14, 2003 | 10.95 | 10.97 | 10.69 | 10.81 | 9,217,152 | -0.09(-0.86%) |
May 13, 2003 | 10.81 | 11.05 | 10.73 | 10.90 | 14,902,348 | -0.04(-0.40%) |
May 12, 2003 | 10.69 | 10.96 | 10.62 | 10.95 | 16,101,896 | +0.27(+2.57%) |
May 09, 2003 | 10.40 | 10.73 | 10.35 | 10.67 | 17,546,494 | +0.27(+2.63%) |
May 08, 2003 | 10.45 | 10.62 | 10.35 | 10.40 | 12,398,323 | -0.22(-2.11%) |
May 07, 2003 | 10.75 | 10.77 | 10.52 | 10.62 | 13,758,560 | -0.14(-1.33%) |
May 06, 2003 | 10.51 | 10.79 | 10.48 | 10.77 | 15,576,762 | +0.29(+2.79%) |
May 05, 2003 | 10.57 | 10.69 | 10.44 | 10.47 | 15,048,254 | +0.09(+0.90%) |
May 02, 2003 | 10.17 | 10.47 | 10.16 | 10.38 | 12,640,482 | -0.02(-0.24%) |
May 01, 2003 | 10.32 | 10.45 | 10.15 | 10.41 | 13,947,692 | +0.09(+0.91%) |
Apr 30, 2003 | 10.56 | 10.57 | 10.31 | 10.31 | 13,987,061 | -0.14(-1.31%) |
Apr 29, 2003 | 10.41 | 10.52 | 10.31 | 10.45 | 13,738,635 | +0.14(+1.33%) |
Apr 28, 2003 | 10.10 | 10.39 | 10.05 | 10.31 | 12,683,386 | +0.35(+3.56%) |
Apr 25, 2003 | 10.09 | 10.09 | 9.833 | 9.957 | 18,845,508 | -0.38(-3.67%) |
Apr 24, 2003 | 10.47 | 10.50 | 10.26 | 10.34 | 12,060,072 | -0.24(-2.29%) |
Apr 23, 2003 | 10.59 | 10.67 | 10.41 | 10.58 | 19,424,794 | +0.11(+1.01%) |
Apr 22, 2003 | 10.16 | 10.56 | 10.13 | 10.47 | 17,633,268 | +0.26(+2.50%) |
Apr 21, 2003 | 10.14 | 10.33 | 10.08 | 10.22 | 14,280,962 | +0.15(+1.48%) |
Apr 17, 2003 | 9.783 | 10.09 | 9.752 | 10.07 | 31,088,766 | +0.62(+6.59%) |
Apr 16, 2003 | 9.441 | 9.515 | 9.248 | 9.447 | 15,951,812 | +0.14(+1.47%) |
Apr 15, 2003 | 9.229 | 9.409 | 9.210 | 9.310 | 9,214,742 | +0.07(+0.74%) |
Apr 14, 2003 | 9.080 | 9.260 | 9.030 | 9.241 | 7,925,208 | +0.16(+1.71%) |
Apr 11, 2003 | 9.092 | 9.198 | 8.974 | 9.086 | 8,544,988 | +0.01(+0.07%) |
Apr 10, 2003 | 9.161 | 9.161 | 8.936 | 9.080 | 13,074,665 | -0.17(-1.88%) |
Apr 09, 2003 | 9.497 | 9.596 | 9.254 | 9.254 | 10,730,366 | -0.08(-0.87%) |
Apr 08, 2003 | 9.465 | 9.521 | 9.310 | 9.335 | 14,475,718 | -0.07(-0.73%) |
Apr 07, 2003 | 9.727 | 9.783 | 9.403 | 9.403 | 18,397,186 | +0.18(+1.96%) |
Apr 04, 2003 | 9.366 | 9.372 | 9.055 | 9.223 | 17,065,872 | -0.09(-0.94%) |
Apr 03, 2003 | 9.279 | 9.465 | 9.235 | 9.310 | 13,870,400 | -0.02(-0.27%) |
Apr 02, 2003 | 9.223 | 9.478 | 9.192 | 9.335 | 30,800,972 | +0.47(+5.26%) |
Apr 01, 2003 | 8.818 | 8.955 | 8.737 | 8.868 | 13,389,456 | +0.15(+1.71%) |
Mar 31, 2003 | 8.700 | 8.818 | 8.576 | 8.719 | 10,271,597 | -0.27(-2.98%) |
Mar 28, 2003 | 9.210 | 9.210 | 8.974 | 8.986 | 15,184,037 | -0.23(-2.50%) |
Mar 27, 2003 | 9.024 | 9.285 | 8.980 | 9.217 | 12,777,390 | -0.12(-1.27%) |
Mar 26, 2003 | 9.353 | 9.360 | 9.148 | 9.335 | 12,981,144 | -0.01(-0.13%) |
Mar 25, 2003 | 9.042 | 9.422 | 9.024 | 9.347 | 12,073,409 | +0.21(+2.32%) |
Mar 24, 2003 | 9.391 | 9.434 | 9.030 | 9.136 | 20,576,456 | -0.70(-7.15%) |
Mar 21, 2003 | 9.627 | 9.876 | 9.584 | 9.839 | 19,021,624 | +0.36(+3.81%) |
Mar 20, 2003 | 9.335 | 9.565 | 9.273 | 9.478 | 11,289,565 | +0.02(+0.26%) |
Mar 19, 2003 | 9.409 | 9.509 | 9.279 | 9.453 | 14,802,399 | +0.15(+1.61%) |
Mar 18, 2003 | 9.490 | 9.521 | 9.241 | 9.304 | 17,842,646 | -0.01(-0.13%) |
Mar 17, 2003 | 8.856 | 9.428 | 8.806 | 9.316 | 22,961,090 | +0.41(+4.61%) |
Mar 14, 2003 | 8.930 | 9.024 | 8.800 | 8.905 | 18,819,960 | +0.10(+1.13%) |
Mar 13, 2003 | 8.576 | 8.862 | 8.482 | 8.806 | 24,864,618 | +0.46(+5.52%) |
Mar 12, 2003 | 8.165 | 8.383 | 8.059 | 8.345 | 31,389,096 | +0.32(+3.95%) |
Mar 11, 2003 | 7.673 | 8.084 | 7.673 | 8.028 | 39,607,884 | +0.14(+1.82%) |
Mar 10, 2003 | 7.903 | 7.991 | 7.810 | 7.885 | 24,154,048 | -0.17(-2.16%) |
Mar 07, 2003 | 7.928 | 8.059 | 7.816 | 8.059 | 24,541,472 | -0.10(-1.22%) |
Mar 06, 2003 | 8.183 | 8.289 | 8.121 | 8.159 | 9,234,025 | -0.14(-1.72%) |
Mar 05, 2003 | 8.271 | 8.339 | 8.183 | 8.302 | 15,369,794 | +0.16(+1.99%) |
Mar 04, 2003 | 8.227 | 8.239 | 8.115 | 8.140 | 10,342,461 | -0.15(-1.80%) |
Mar 03, 2003 | 8.526 | 8.576 | 8.239 | 8.289 | 12,453,279 | +0.06(+0.68%) |
Feb 28, 2003 | 8.221 | 8.345 | 8.159 | 8.233 | 14,496,125 | +0.19(+2.32%) |
Feb 27, 2003 | 7.891 | 8.109 | 7.791 | 8.047 | 13,620,046 | +0.12(+1.49%) |
Feb 26, 2003 | 8.009 | 8.127 | 7.916 | 7.928 | 19,938,358 | -0.34(-4.07%) |
Feb 25, 2003 | 8.239 | 8.370 | 8.053 | 8.264 | 27,500,890 | -0.28(-3.28%) |
Feb 24, 2003 | 8.495 | 8.650 | 8.482 | 8.544 | 11,961,730 | -0.04(-0.51%) |
Feb 21, 2003 | 8.557 | 8.731 | 8.470 | 8.588 | 8,432,987 | +0.01(+0.07%) |
Feb 20, 2003 | 8.750 | 8.775 | 8.551 | 8.582 | 12,048,341 | -0.12(-1.36%) |
Feb 19, 2003 | 8.880 | 8.880 | 8.613 | 8.700 | 12,961,701 | -0.17(-1.96%) |
Feb 18, 2003 | 8.918 | 9.011 | 8.812 | 8.874 | 13,526,203 | +0.19(+2.22%) |
Feb 14, 2003 | 8.439 | 8.712 | 8.401 | 8.681 | 17,186,390 | +0.23(+2.72%) |
Feb 13, 2003 | 8.451 | 8.544 | 8.264 | 8.451 | 16,019,944 | -0.12(-1.38%) |
Feb 12, 2003 | 8.669 | 8.744 | 8.544 | 8.569 | 11,280,406 | -0.20(-2.27%) |
Feb 11, 2003 | 8.694 | 8.961 | 8.694 | 8.768 | 18,531,842 | +0.14(+1.59%) |
Feb 10, 2003 | 8.426 | 8.700 | 8.370 | 8.632 | 15,785,819 | +0.19(+2.21%) |
Feb 07, 2003 | 8.781 | 8.812 | 8.426 | 8.445 | 8,548,523 | -0.14(-1.60%) |
Feb 06, 2003 | 8.663 | 8.681 | 8.432 | 8.582 | 16,665,113 | -0.17(-1.99%) |
Feb 05, 2003 | 8.824 | 8.930 | 8.706 | 8.756 | 15,420,733 | -0.08(-0.92%) |
Feb 04, 2003 | 8.793 | 8.918 | 8.706 | 8.837 | 12,344,171 | -0.12(-1.39%) |
Feb 03, 2003 | 8.831 | 9.055 | 8.806 | 8.961 | 11,985,833 | +0.01(+0.07%) |
Jan 31, 2003 | 8.669 | 8.986 | 8.619 | 8.955 | 18,445,874 | -0.01(-0.07%) |
Jan 30, 2003 | 9.204 | 9.266 | 8.887 | 8.961 | 12,924,581 | -0.20(-2.17%) |
Jan 29, 2003 | 8.974 | 9.279 | 8.868 | 9.161 | 19,073,848 | +0.35(+4.03%) |
Jan 28, 2003 | 8.650 | 8.862 | 8.520 | 8.806 | 18,699,602 | +0.11(+1.29%) |
Jan 27, 2003 | 8.899 | 8.992 | 8.513 | 8.694 | 18,064,880 | -0.32(-3.59%) |
Jan 24, 2003 | 9.030 | 9.154 | 8.912 | 9.017 | 20,719,952 | +0.12(+1.33%) |
Jan 23, 2003 | 9.360 | 9.447 | 8.737 | 8.899 | 54,942,648 | -0.40(-4.28%) |
Jan 22, 2003 | 9.279 | 9.615 | 9.241 | 9.297 | 18,398,150 | +0.02(+0.20%) |
Jan 21, 2003 | 9.453 | 9.528 | 9.204 | 9.279 | 13,019,388 | -0.14(-1.52%) |
Jan 17, 2003 | 9.335 | 9.503 | 9.273 | 9.422 | 23,392,058 | -0.37(-3.75%) |
Jan 16, 2003 | 9.938 | 9.957 | 9.621 | 9.789 | 21,943,764 | -0.46(-4.49%) |
Jan 15, 2003 | 10.35 | 10.36 | 10.13 | 10.25 | 12,149,415 | -0.06(-0.54%) |
Jan 14, 2003 | 10.37 | 10.51 | 10.24 | 10.31 | 15,785,337 | +0.02(+0.18%) |
Jan 13, 2003 | 10.41 | 10.47 | 10.08 | 10.29 | 16,618,834 | +0.02(+0.24%) |
Jan 10, 2003 | 9.988 | 10.36 | 9.957 | 10.26 | 15,624,326 | +0.15(+1.48%) |
Jan 09, 2003 | 9.957 | 10.28 | 9.926 | 10.11 | 21,693,250 | +0.32(+3.31%) |
Jan 08, 2003 | 9.864 | 9.864 | 9.696 | 9.789 | 24,183,936 | -0.55(-5.35%) |
Jan 07, 2003 | 10.63 | 10.66 | 10.21 | 10.34 | 18,131,084 | -0.38(-3.54%) |
Jan 06, 2003 | 10.27 | 10.73 | 10.21 | 10.72 | 17,583,614 | +0.35(+3.36%) |
Jan 03, 2003 | 10.40 | 10.54 | 10.30 | 10.37 | 10,496,562 | -0.05(-0.48%) |
Jan 02, 2003 | 9.963 | 10.44 | 9.901 | 10.42 | 19,298,010 | +0.78(+8.06%) |
Dec 31, 2002 | 9.509 | 9.665 | 9.378 | 9.646 | 12,520,286 | -0.02(-0.19%) |
Dec 30, 2002 | 9.696 | 9.833 | 9.565 | 9.665 | 10,541,395 | -0.01(-0.13%) |
Dec 27, 2002 | 9.795 | 9.876 | 9.571 | 9.677 | 8,591,106 | -0.24(-2.39%) |
Dec 26, 2002 | 9.802 | 10.08 | 9.802 | 9.914 | 7,066,804 | +0.10(+1.01%) |
Dec 24, 2002 | 9.988 | 10.04 | 9.708 | 9.814 | 5,484,977 | -0.21(-2.05%) |
Dec 23, 2002 | 10.06 | 10.14 | 9.945 | 10.02 | 10,797,534 | -0.06(-0.62%) |
Dec 20, 2002 | 10.07 | 10.32 | 9.970 | 10.08 | 15,487,580 | +0.01(+0.12%) |
Dec 19, 2002 | 10.28 | 10.38 | 9.932 | 10.07 | 19,404,548 | -0.26(-2.47%) |
Dec 18, 2002 | 10.34 | 10.39 | 10.17 | 10.32 | 19,052,156 | -0.50(-4.65%) |
Dec 17, 2002 | 10.95 | 11.00 | 10.74 | 10.83 | 16,090,487 | -0.18(-1.64%) |
Dec 16, 2002 | 10.66 | 11.03 | 10.65 | 11.01 | 14,124,289 | +0.36(+3.39%) |
Dec 13, 2002 | 10.65 | 10.79 | 10.55 | 10.65 | 13,904,627 | -0.05(-0.46%) |
Dec 12, 2002 | 10.73 | 10.83 | 10.61 | 10.70 | 16,380,371 | +0.14(+1.30%) |
Dec 11, 2002 | 10.55 | 10.73 | 10.42 | 10.56 | 29,526,222 | -0.29(-2.64%) |
Dec 10, 2002 | 10.61 | 10.92 | 10.55 | 10.85 | 41,842,272 | -0.37(-3.27%) |
Dec 09, 2002 | 11.62 | 11.68 | 11.15 | 11.21 | 26,433,912 | -0.82(-6.82%) |
Dec 06, 2002 | 11.69 | 12.12 | 11.33 | 12.04 | 29,890,666 | +0.34(+2.93%) |
Dec 05, 2002 | 11.73 | 11.82 | 11.36 | 11.69 | 27,323,490 | -0.07(-0.58%) |
Dec 04, 2002 | 11.58 | 12.00 | 11.54 | 11.76 | 35,093,792 | -0.20(-1.67%) |
Dec 03, 2002 | 11.62 | 12.14 | 11.39 | 11.96 | 57,725,628 | -0.58(-4.61%) |
Dec 02, 2002 | 12.45 | 12.72 | 12.27 | 12.54 | 39,254,688 | +0.58(+4.89%) |
Nov 29, 2002 | 12.13 | 12.13 | 11.94 | 11.95 | 8,101,484 | -0.17(-1.39%) |
Nov 27, 2002 | 11.65 | 12.28 | 11.63 | 12.12 | 23,013,796 | +0.58(+5.01%) |
Nov 26, 2002 | 11.56 | 11.74 | 11.51 | 11.54 | 25,792,760 | -0.37(-3.08%) |
Nov 25, 2002 | 11.80 | 11.98 | 11.72 | 11.91 | 17,803,758 | +0.02(+0.21%) |
Nov 22, 2002 | 11.81 | 11.97 | 11.70 | 11.89 | 17,346,596 | +0.02(+0.21%) |
Nov 21, 2002 | 11.72 | 11.92 | 11.67 | 11.86 | 27,354,664 | +0.43(+3.76%) |
Nov 20, 2002 | 10.90 | 11.45 | 10.89 | 11.43 | 15,617,738 | +0.48(+4.38%) |
Nov 19, 2002 | 11.11 | 11.18 | 10.87 | 10.95 | 16,771,810 | -0.31(-2.76%) |
Nov 18, 2002 | 11.48 | 11.61 | 11.26 | 11.26 | 18,073,556 | -0.07(-0.60%) |
Nov 15, 2002 | 10.91 | 11.39 | 10.89 | 11.33 | 12,469,669 | +0.13(+1.17%) |
Nov 14, 2002 | 11.06 | 11.21 | 11.04 | 11.20 | 23,348,672 | +0.58(+5.45%) |
Nov 13, 2002 | 10.39 | 10.80 | 10.37 | 10.62 | 16,928,644 | +0.23(+2.22%) |
Nov 12, 2002 | 10.06 | 10.55 | 10.05 | 10.39 | 27,426,652 | +0.44(+4.44%) |
Nov 11, 2002 | 10.13 | 10.13 | 9.839 | 9.951 | 19,691,700 | -0.52(-4.99%) |
Nov 08, 2002 | 10.52 | 10.66 | 10.27 | 10.47 | 11,754,761 | -0.23(-2.15%) |
Nov 07, 2002 | 10.55 | 10.85 | 10.44 | 10.70 | 16,128,088 | -0.21(-1.88%) |
Nov 06, 2002 | 10.98 | 11.00 | 10.57 | 10.91 | 29,518,670 | -0.29(-2.61%) |
Nov 05, 2002 | 10.89 | 11.31 | 10.87 | 11.20 | 21,800,750 | +0.22(+1.98%) |
Nov 04, 2002 | 10.80 | 11.33 | 10.77 | 10.98 | 30,306,048 | +0.47(+4.44%) |
Nov 01, 2002 | 10.13 | 10.55 | 10.08 | 10.52 | 12,634,376 | +0.17(+1.69%) |
Oct 31, 2002 | 10.45 | 10.60 | 10.34 | 10.34 | 11,900,507 | -0.14(-1.37%) |
Oct 30, 2002 | 10.21 | 10.55 | 10.00 | 10.49 | 14,865,068 | +0.31(+3.06%) |
Oct 29, 2002 | 10.36 | 10.42 | 9.938 | 10.17 | 15,675,908 | -0.37(-3.54%) |
Oct 28, 2002 | 10.66 | 10.76 | 10.49 | 10.55 | 19,525,066 | +0.04(+0.35%) |
Oct 25, 2002 | 10.13 | 10.59 | 10.13 | 10.51 | 17,429,512 | +0.46(+4.58%) |
Oct 24, 2002 | 10.22 | 10.29 | 10.03 | 10.05 | 18,444,750 | -0.09(-0.86%) |
Oct 23, 2002 | 9.963 | 10.21 | 9.770 | 10.14 | 17,001,114 | -0.01(-0.06%) |
Oct 22, 2002 | 10.01 | 10.28 | 9.970 | 10.14 | 17,210,492 | -0.26(-2.51%) |
Oct 21, 2002 | 10.00 | 10.42 | 9.833 | 10.41 | 18,912,838 | +0.21(+2.01%) |
Oct 18, 2002 | 9.882 | 10.28 | 9.795 | 10.20 | 20,967,254 | -0.13(-1.27%) |
Oct 17, 2002 | 10.13 | 10.41 | 9.845 | 10.33 | 54,403,052 | +1.00(+10.67%) |
Oct 16, 2002 | 9.210 | 9.403 | 9.086 | 9.335 | 22,573,506 | -0.39(-3.97%) |
Oct 15, 2002 | 9.609 | 9.858 | 9.335 | 9.721 | 33,121,328 | +0.71(+7.87%) |
Oct 14, 2002 | 8.849 | 9.098 | 8.818 | 9.011 | 11,693,699 | +0.02(+0.28%) |
Oct 11, 2002 | 8.899 | 9.148 | 8.750 | 8.986 | 19,977,246 | +0.41(+4.79%) |
Oct 10, 2002 | 8.140 | 8.650 | 8.071 | 8.576 | 15,216,818 | +0.50(+6.16%) |
Oct 09, 2002 | 8.003 | 8.252 | 7.991 | 8.078 | 16,442,075 | -0.26(-3.06%) |
Oct 08, 2002 | 8.208 | 8.333 | 7.947 | 8.333 | 20,603,452 | +0.23(+2.84%) |
Oct 07, 2002 | 8.090 | 8.401 | 7.972 | 8.103 | 13,294,489 | -0.01(-0.08%) |
Oct 04, 2002 | 8.513 | 8.526 | 8.090 | 8.109 | 13,807,570 | -0.51(-5.92%) |
Oct 03, 2002 | 8.812 | 8.887 | 8.520 | 8.619 | 15,187,733 | -0.12(-1.42%) |
Oct 02, 2002 | 8.706 | 9.073 | 8.675 | 8.744 | 16,281,065 | -0.12(-1.33%) |
Oct 01, 2002 | 8.414 | 8.862 | 8.239 | 8.862 | 17,052,374 | +0.62(+7.47%) |
Sep 30, 2002 | 8.308 | 8.376 | 8.059 | 8.246 | 16,785,790 | -0.28(-3.28%) |
Sep 27, 2002 | 8.681 | 8.912 | 8.476 | 8.526 | 14,312,618 | -0.07(-0.80%) |
Sep 26, 2002 | 8.625 | 8.793 | 8.526 | 8.594 | 27,231,896 | +0.35(+4.23%) |
Sep 25, 2002 | 7.966 | 8.302 | 7.847 | 8.246 | 17,820,632 | +0.49(+6.34%) |
Sep 24, 2002 | 7.474 | 7.779 | 7.387 | 7.754 | 21,156,546 | -0.02(-0.32%) |
Sep 23, 2002 | 7.742 | 7.879 | 7.574 | 7.779 | 9,119,132 | -0.21(-2.65%) |
Sep 20, 2002 | 8.003 | 8.115 | 7.841 | 7.991 | 11,939,394 | +0.26(+3.38%) |
Sep 19, 2002 | 7.785 | 7.953 | 7.729 | 7.729 | 12,037,896 | -0.32(-4.02%) |
Sep 18, 2002 | 8.071 | 8.183 | 7.804 | 8.053 | 11,764,564 | -0.21(-2.56%) |
Sep 17, 2002 | 8.470 | 8.526 | 8.246 | 8.264 | 9,388,447 | -0.13(-1.56%) |
Sep 16, 2002 | 8.557 | 8.600 | 8.252 | 8.395 | 8,575,680 | -0.34(-3.92%) |
Sep 13, 2002 | 8.557 | 8.800 | 8.495 | 8.737 | 9,699,060 | +0.04(+0.50%) |
Sep 12, 2002 | 8.918 | 8.943 | 8.619 | 8.694 | 14,040,088 | -0.40(-4.38%) |
Sep 11, 2002 | 9.098 | 9.353 | 9.024 | 9.092 | 21,630,098 | +0.46(+5.34%) |
Sep 10, 2002 | 8.526 | 8.644 | 8.457 | 8.632 | 19,761,440 | -0.19(-2.19%) |
Sep 09, 2002 | 8.675 | 8.893 | 8.495 | 8.824 | 19,896,098 | +0.14(+1.65%) |
Sep 06, 2002 | 8.744 | 8.831 | 8.594 | 8.681 | 17,411,676 | +0.38(+4.57%) |
Sep 05, 2002 | 8.047 | 8.401 | 7.966 | 8.302 | 20,972,718 | +0.15(+1.83%) |
Sep 04, 2002 | 7.791 | 8.258 | 7.717 | 8.152 | 18,148,920 | +0.38(+4.88%) |
Sep 03, 2002 | 8.015 | 8.078 | 7.742 | 7.773 | 15,326,569 | -0.50(-6.02%) |
Aug 30, 2002 | 8.152 | 8.376 | 8.078 | 8.271 | 7,426,428 | -0.08(-0.97%) |
Aug 29, 2002 | 8.165 | 8.482 | 8.146 | 8.352 | 9,149,984 | -0.02(-0.22%) |
Aug 28, 2002 | 8.395 | 8.507 | 8.202 | 8.370 | 11,172,583 | -0.32(-3.72%) |
Aug 27, 2002 | 8.868 | 9.061 | 8.656 | 8.694 | 10,586,709 | -0.11(-1.27%) |
Aug 26, 2002 | 8.756 | 8.868 | 8.464 | 8.806 | 7,617,166 | +0.07(+0.78%) |
Aug 23, 2002 | 8.930 | 8.974 | 8.669 | 8.737 | 6,846,499 | -0.45(-4.94%) |
Aug 22, 2002 | 8.968 | 9.204 | 8.912 | 9.192 | 11,265,301 | +0.14(+1.51%) |
Aug 21, 2002 | 9.017 | 9.185 | 8.768 | 9.055 | 18,418,396 | +0.34(+3.93%) |
Aug 20, 2002 | 8.688 | 8.949 | 8.588 | 8.712 | 14,932,237 | +0.26(+3.09%) |
Aug 16, 2002 | 8.078 | 8.681 | 8.059 | 8.451 | 22,616,892 | +0.42(+5.27%) |
Aug 15, 2002 | 7.935 | 8.152 | 7.804 | 8.028 | 16,937,482 | +0.07(+0.94%) |
Aug 14, 2002 | 7.617 | 7.997 | 7.437 | 7.953 | 23,690,298 | +0.45(+6.06%) |
Aug 13, 2002 | 7.742 | 8.009 | 7.468 | 7.499 | 24,598,034 | -0.37(-4.74%) |
Aug 12, 2002 | 7.879 | 8.028 | 7.636 | 7.872 | 18,660,394 | +0.87(+12.44%) |
Aug 07, 2002 | 7.374 | 7.455 | 6.802 | 7.001 | 28,738,200 | -0.02(-0.27%) |
Aug 06, 2002 | 6.789 | 7.157 | 6.821 | 7.020 | 14,401,318 | +0.32(+4.83%) |
Aug 05, 2002 | 6.933 | 6.933 | 6.597 | 6.696 | 12,351,562 | -0.37(-5.20%) |
Aug 02, 2002 | 7.312 | 7.343 | 6.958 | 7.063 | 11,255,820 | -0.16(-2.16%) |
Aug 01, 2002 | 7.574 | 7.605 | 7.076 | 7.219 | 13,235,837 | -0.50(-6.45%) |
Jul 31, 2002 | 7.903 | 7.810 | 7.499 | 7.717 | 10,549,751 | -0.19(-2.36%) |
Jul 30, 2002 | 7.723 | 7.984 | 7.580 | 7.903 | 11,882,831 | +0.16(+2.09%) |
Jul 29, 2002 | 7.269 | 7.798 | 7.238 | 7.742 | 17,067,480 | +0.78(+11.27%) |
Jul 26, 2002 | 6.870 | 7.219 | 6.733 | 6.958 | 17,100,100 | -0.09(-1.24%) |
Jul 25, 2002 | 7.468 | 7.337 | 6.771 | 7.045 | 16,003,232 | -0.46(-6.14%) |
Jul 24, 2002 | 6.597 | 7.536 | 6.541 | 7.505 | 28,266,576 | +0.38(+5.33%) |
Jul 23, 2002 | 7.561 | 7.518 | 6.870 | 7.126 | 31,584,012 | -0.59(-7.66%) |
Jul 22, 2002 | 8.059 | 8.183 | 7.555 | 7.717 | 17,125,166 | -0.15(-1.90%) |
Jul 19, 2002 | 8.028 | 8.401 | 7.791 | 7.866 | 19,231,164 | -0.92(-10.48%) |
Jul 17, 2002 | 9.086 | 9.061 | 8.700 | 8.787 | 28,925,082 | +0.30(+3.60%) |
Jul 12, 2002 | 8.756 | 8.843 | 8.308 | 8.482 | 23,173,200 | -0.21(-2.43%) |
Jul 11, 2002 | 8.451 | 8.744 | 8.215 | 8.694 | 9,432,476 | +0.14(+1.60%) |
Jul 10, 2002 | 9.185 | 9.204 | 8.420 | 8.557 | 27,596,662 | -0.44(-4.84%) |
Jul 09, 2002 | 9.024 | 9.024 | 8.992 | 8.992 | 14,775,082 | -0.03(-0.34%) |
Jul 08, 2002 | 9.422 | 9.677 | 8.992 | 9.024 | 24,857,868 | -0.40(-4.23%) |
Jul 05, 2002 | 9.235 | 9.428 | 9.229 | 9.422 | 14,235,326 | +0.73(+8.38%) |
Jul 04, 2002 | 8.239 | 8.744 | 8.215 | 8.694 | 16,280,100 | +0.00(+0.00%) |
Jul 03, 2002 | 8.239 | 8.744 | 8.215 | 8.694 | 16,280,100 | +0.54(+6.64%) |
Jul 02, 2002 | 8.663 | 8.831 | 8.071 | 8.152 | 21,807,820 | -0.47(-5.48%) |
Jul 01, 2002 | 9.030 | 9.086 | 8.557 | 8.625 | 14,470,415 | -0.39(-4.28%) |
Jun 28, 2002 | 8.905 | 9.192 | 8.837 | 9.011 | 15,904,408 | +0.39(+4.55%) |
Jun 27, 2002 | 8.576 | 8.681 | 8.208 | 8.619 | 25,816,382 | +0.27(+3.20%) |
Jun 26, 2002 | 7.561 | 8.352 | 7.542 | 8.352 | 35,560,596 | +0.67(+8.66%) |
Jun 25, 2002 | 7.841 | 7.903 | 7.623 | 7.686 | 16,768,436 | -0.12(-1.52%) |
Jun 21, 2002 | 8.015 | 8.239 | 7.636 | 7.804 | 20,504,950 | +0.07(+0.89%) |
Jun 20, 2002 | 7.841 | 8.090 | 7.723 | 7.735 | 24,881,330 | +0.02(+0.24%) |
Jun 19, 2002 | 7.903 | 8.009 | 7.661 | 7.717 | 10,769,895 | -0.43(-5.27%) |
Jun 18, 2002 | 8.109 | 8.271 | 8.059 | 8.146 | 16,283,154 | -0.11(-1.28%) |
Jun 17, 2002 | 8.152 | 8.352 | 8.065 | 8.252 | 18,863,988 | +0.50(+6.42%) |
Jun 14, 2002 | 7.430 | 7.835 | 7.219 | 7.754 | 23,100,890 | -0.14(-1.74%) |
Jun 12, 2002 | 7.785 | 7.997 | 7.561 | 7.891 | 27,701,110 | +0.08(+1.04%) |
Jun 11, 2002 | 8.401 | 8.432 | 7.785 | 7.810 | 47,571,656 | +0.34(+4.58%) |
Jun 10, 2002 | 7.742 | 7.829 | 7.437 | 7.468 | 22,876,406 | -0.19(-2.44%) |
Jun 07, 2002 | 7.561 | 7.791 | 7.430 | 7.655 | 37,243,980 | -0.45(-5.53%) |
Jun 06, 2002 | 8.551 | 8.576 | 8.028 | 8.103 | 20,068,838 | -0.39(-4.55%) |