Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.724 | 8.769 | 8.575 | 8.716 | 5,577,824 | -0.10(-1.11%) |
Sep 29, 2003 | 8.798 | 8.889 | 8.732 | 8.813 | 3,174,168 | +0.04(+0.45%) |
Sep 26, 2003 | 8.853 | 8.853 | 8.752 | 8.774 | 3,583,436 | -0.08(-0.90%) |
Sep 25, 2003 | 8.937 | 9.007 | 8.871 | 8.853 | 3,477,117 | -0.08(-0.94%) |
Sep 24, 2003 | 9.068 | 9.080 | 8.919 | 8.937 | 4,354,551 | -0.14(-1.57%) |
Sep 23, 2003 | 9.063 | 9.081 | 8.931 | 9.080 | 3,517,892 | +0.02(+0.18%) |
Sep 22, 2003 | 9.121 | 9.121 | 8.987 | 9.063 | 3,090,502 | -0.13(-1.40%) |
Sep 19, 2003 | 9.186 | 9.227 | 9.110 | 9.192 | 3,433,622 | +0.01(+0.07%) |
Sep 18, 2003 | 9.130 | 9.187 | 9.105 | 9.186 | 3,286,225 | +0.09(+0.96%) |
Sep 17, 2003 | 9.187 | 9.219 | 9.095 | 9.098 | 3,248,470 | -0.09(-0.97%) |
Sep 16, 2003 | 9.050 | 9.187 | 9.057 | 9.187 | 4,549,671 | +0.14(+1.52%) |
Sep 15, 2003 | 9.053 | 9.103 | 9.030 | 9.050 | 3,178,698 | -0.00(-0.04%) |
Sep 12, 2003 | 9.002 | 9.083 | 8.870 | 9.053 | 3,178,698 | +0.05(+0.57%) |
Sep 11, 2003 | 9.055 | 9.088 | 8.982 | 9.002 | 5,106,940 | -0.01(-0.13%) |
Sep 10, 2003 | 9.245 | 9.245 | 9.004 | 9.014 | 4,360,894 | -0.23(-2.47%) |
Sep 09, 2003 | 9.303 | 9.331 | 9.234 | 9.242 | 4,269,073 | -0.06(-0.66%) |
Sep 08, 2003 | 9.237 | 9.353 | 9.212 | 9.303 | 2,125,475 | +0.06(+0.68%) |
Sep 05, 2003 | 9.171 | 9.293 | 9.130 | 9.240 | 4,256,689 | -0.03(-0.34%) |
Sep 04, 2003 | 9.245 | 9.322 | 9.182 | 9.272 | 2,744,059 | +0.03(+0.29%) |
Sep 03, 2003 | 9.401 | 9.421 | 9.191 | 9.245 | 5,441,301 | -0.16(-1.66%) |
Sep 02, 2003 | 9.230 | 9.416 | 9.230 | 9.401 | 5,596,551 | +0.17(+1.85%) |
Aug 29, 2003 | 8.989 | 9.250 | 8.982 | 9.230 | 5,435,260 | +0.22(+2.41%) |
Aug 28, 2003 | 8.956 | 9.019 | 8.898 | 9.014 | 3,008,346 | +0.10(+1.11%) |
Aug 27, 2003 | 8.898 | 8.957 | 8.858 | 8.914 | 3,239,107 | -0.03(-0.33%) |
Aug 26, 2003 | 8.939 | 8.946 | 8.817 | 8.944 | 5,154,662 | -0.00(-0.04%) |
Aug 25, 2003 | 9.022 | 9.047 | 8.881 | 8.947 | 3,363,246 | -0.09(-0.97%) |
Aug 22, 2003 | 9.063 | 9.169 | 9.027 | 9.035 | 6,630,746 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.131 | 8.923 | 9.015 | 4,168,795 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.005 | 8.827 | 8.923 | 5,784,422 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.906 | 8.757 | 8.906 | 7,381,322 | +0.16(+1.82%) |
Aug 18, 2003 | 8.765 | 8.840 | 8.724 | 8.747 | 4,925,714 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.881 | 8.654 | 8.805 | 3,675,257 | +0.12(+1.35%) |
Aug 14, 2003 | 8.591 | 8.750 | 8.572 | 8.688 | 5,156,475 | +0.10(+1.12%) |
Aug 13, 2003 | 8.638 | 8.683 | 8.591 | 8.591 | 3,968,238 | -0.10(-1.11%) |
Aug 12, 2003 | 8.618 | 8.701 | 8.535 | 8.688 | 3,864,940 | +0.11(+1.29%) |
Aug 11, 2003 | 8.616 | 8.658 | 8.529 | 8.577 | 3,238,805 | -0.02(-0.29%) |
Aug 08, 2003 | 8.593 | 8.608 | 8.467 | 8.601 | 4,229,203 | +0.04(+0.50%) |
Aug 07, 2003 | 8.608 | 8.618 | 8.451 | 8.558 | 5,430,126 | -0.03(-0.40%) |
Aug 06, 2003 | 8.610 | 8.729 | 8.418 | 8.593 | 7,304,301 | -0.06(-0.75%) |
Aug 05, 2003 | 8.802 | 8.891 | 8.630 | 8.658 | 7,253,558 | -0.25(-2.81%) |
Aug 04, 2003 | 8.815 | 8.914 | 8.737 | 8.908 | 5,316,557 | +0.06(+0.65%) |
Aug 01, 2003 | 8.889 | 8.971 | 8.790 | 8.850 | 4,532,756 | -0.04(-0.45%) |
Jul 31, 2003 | 8.815 | 9.002 | 8.790 | 8.889 | 6,928,862 | +0.18(+2.01%) |
Jul 30, 2003 | 8.736 | 8.795 | 8.641 | 8.714 | 3,302,536 | -0.00(-0.02%) |
Jul 29, 2003 | 8.750 | 8.790 | 8.664 | 8.716 | 3,664,081 | -0.03(-0.34%) |
Jul 28, 2003 | 8.790 | 8.827 | 8.702 | 8.745 | 5,387,537 | +0.05(+0.63%) |
Jul 25, 2003 | 8.583 | 8.732 | 8.477 | 8.691 | 4,622,765 | +0.15(+1.74%) |
Jul 24, 2003 | 8.525 | 8.694 | 8.476 | 8.542 | 4,898,832 | +0.08(+0.92%) |
Jul 23, 2003 | 8.443 | 8.467 | 8.366 | 8.464 | 4,442,748 | +0.10(+1.17%) |
Jul 22, 2003 | 8.335 | 8.499 | 8.260 | 8.366 | 6,206,376 | +0.01(+0.14%) |
Jul 21, 2003 | 8.525 | 8.525 | 8.337 | 8.355 | 5,320,182 | -0.18(-2.11%) |
Jul 18, 2003 | 8.524 | 8.605 | 8.486 | 8.535 | 5,688,372 | +0.01(+0.16%) |
Jul 17, 2003 | 8.451 | 8.587 | 8.444 | 8.522 | 4,516,144 | +0.01(+0.16%) |
Jul 16, 2003 | 8.666 | 8.702 | 8.443 | 8.509 | 5,046,229 | -0.15(-1.74%) |
Jul 15, 2003 | 8.732 | 8.782 | 8.593 | 8.659 | 3,297,703 | -0.07(-0.83%) |
Jul 14, 2003 | 8.853 | 8.889 | 8.717 | 8.732 | 3,995,422 | -0.01(-0.13%) |
Jul 11, 2003 | 8.616 | 8.798 | 8.600 | 8.744 | 4,338,543 | +0.15(+1.69%) |
Jul 10, 2003 | 8.674 | 8.692 | 8.555 | 8.598 | 3,822,049 | -0.14(-1.63%) |
Jul 09, 2003 | 8.827 | 8.832 | 8.651 | 8.740 | 3,179,906 | -0.08(-0.96%) |
Jul 08, 2003 | 8.732 | 8.881 | 8.732 | 8.825 | 3,314,618 | +0.06(+0.64%) |
Jul 07, 2003 | 8.649 | 8.818 | 8.608 | 8.769 | 3,667,101 | +0.19(+2.18%) |
Jul 03, 2003 | 8.525 | 8.643 | 8.505 | 8.582 | 2,477,053 | -0.02(-0.25%) |
Jul 02, 2003 | 8.479 | 8.603 | 8.443 | 8.603 | 4,186,011 | +0.12(+1.46%) |
Jul 01, 2003 | 8.343 | 8.509 | 8.221 | 8.479 | 5,040,188 | +0.02(+0.23%) |
Jun 30, 2003 | 8.515 | 8.575 | 8.393 | 8.459 | 4,228,901 | -0.06(-0.66%) |
Jun 27, 2003 | 8.674 | 8.699 | 8.476 | 8.515 | 2,755,536 | -0.14(-1.66%) |
Jun 26, 2003 | 8.630 | 8.691 | 8.525 | 8.659 | 2,504,841 | +0.07(+0.83%) |
Jun 25, 2003 | 8.679 | 8.754 | 8.582 | 8.588 | 4,880,710 | -0.10(-1.12%) |
Jun 24, 2003 | 8.699 | 8.754 | 8.674 | 8.686 | 3,679,485 | -0.00(-0.06%) |
Jun 23, 2003 | 8.782 | 8.790 | 8.633 | 8.691 | 2,926,795 | -0.13(-1.50%) |
Jun 20, 2003 | 8.873 | 8.916 | 8.797 | 8.823 | 4,274,510 | -0.01(-0.09%) |
Jun 19, 2003 | 8.860 | 8.947 | 8.793 | 8.832 | 5,125,364 | -0.04(-0.47%) |
Jun 18, 2003 | 8.810 | 8.931 | 8.792 | 8.873 | 3,696,400 | +0.06(+0.71%) |
Jun 17, 2003 | 8.906 | 8.906 | 8.691 | 8.810 | 3,134,600 | -0.03(-0.37%) |
Jun 16, 2003 | 8.633 | 8.843 | 8.600 | 8.843 | 4,905,175 | +0.15(+1.75%) |
Jun 13, 2003 | 8.894 | 8.894 | 8.623 | 8.691 | 5,769,622 | -0.20(-2.27%) |
Jun 12, 2003 | 9.015 | 9.015 | 8.802 | 8.893 | 4,938,400 | -0.08(-0.90%) |
Jun 11, 2003 | 8.889 | 8.974 | 8.832 | 8.974 | 3,262,364 | +0.11(+1.19%) |
Jun 10, 2003 | 8.881 | 8.911 | 8.807 | 8.868 | 4,344,282 | -0.00(-0.06%) |
Jun 09, 2003 | 8.992 | 9.053 | 8.873 | 8.873 | 3,502,488 | -0.13(-1.49%) |
Jun 06, 2003 | 9.033 | 9.146 | 8.952 | 9.007 | 5,455,195 | +0.01(+0.11%) |
Jun 05, 2003 | 8.889 | 9.017 | 8.875 | 8.997 | 4,401,368 | +0.06(+0.70%) |
Jun 04, 2003 | 8.788 | 8.971 | 8.774 | 8.934 | 4,668,676 | +0.09(+1.07%) |
Jun 03, 2003 | 8.832 | 8.881 | 8.719 | 8.840 | 5,921,549 | +0.14(+1.64%) |
Jun 02, 2003 | 8.688 | 8.832 | 8.664 | 8.697 | 5,193,022 | +0.04(+0.46%) |
May 30, 2003 | 8.443 | 8.658 | 8.418 | 8.658 | 5,397,807 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.509 | 8.315 | 8.390 | 6,399,381 | -0.09(-1.02%) |
May 28, 2003 | 8.467 | 8.548 | 8.459 | 8.476 | 5,346,762 | +0.05(+0.59%) |
May 27, 2003 | 8.212 | 8.434 | 8.143 | 8.426 | 5,538,559 | +0.22(+2.62%) |
May 23, 2003 | 8.194 | 8.264 | 8.131 | 8.211 | 3,796,074 | +0.00(+0.00%) |
May 22, 2003 | 8.098 | 8.226 | 8.080 | 8.211 | 4,729,990 | +0.11(+1.37%) |
May 21, 2003 | 8.045 | 8.219 | 7.971 | 8.100 | 5,972,594 | +0.04(+0.55%) |
May 20, 2003 | 8.103 | 8.145 | 7.981 | 8.055 | 5,994,342 | +0.03(+0.37%) |
May 19, 2003 | 8.053 | 8.098 | 8.012 | 8.025 | 5,266,720 | -0.03(-0.35%) |
May 16, 2003 | 8.078 | 8.202 | 8.053 | 8.053 | 7,699,977 | -0.02(-0.31%) |
May 15, 2003 | 8.012 | 8.153 | 8.004 | 8.078 | 5,273,969 | +0.05(+0.64%) |
May 14, 2003 | 8.136 | 8.145 | 7.946 | 8.027 | 7,313,060 | -0.18(-2.20%) |
May 13, 2003 | 8.229 | 8.255 | 8.118 | 8.207 | 3,782,180 | -0.02(-0.24%) |
May 12, 2003 | 8.095 | 8.244 | 8.063 | 8.227 | 5,212,353 | +0.07(+0.87%) |
May 09, 2003 | 8.095 | 8.239 | 8.037 | 8.156 | 7,836,803 | +0.19(+2.37%) |
May 08, 2003 | 8.012 | 8.111 | 7.843 | 7.967 | 10,494,780 | -0.18(-2.17%) |
May 07, 2003 | 8.401 | 8.630 | 8.029 | 8.145 | 21,589,718 | -0.47(-5.48%) |
May 06, 2003 | 8.452 | 8.668 | 8.401 | 8.616 | 4,655,688 | +0.15(+1.78%) |
May 05, 2003 | 8.537 | 8.567 | 8.343 | 8.466 | 3,173,564 | -0.03(-0.35%) |
May 02, 2003 | 8.313 | 8.507 | 8.262 | 8.495 | 4,379,621 | +0.18(+2.21%) |
May 01, 2003 | 8.360 | 8.360 | 8.161 | 8.312 | 3,812,686 | -0.08(-0.97%) |
Apr 30, 2003 | 8.348 | 8.447 | 8.211 | 8.393 | 4,966,792 | +0.05(+0.56%) |
Apr 29, 2003 | 8.327 | 8.368 | 8.219 | 8.347 | 3,739,592 | -0.02(-0.26%) |
Apr 28, 2003 | 8.285 | 8.411 | 8.227 | 8.368 | 4,397,743 | +0.13(+1.59%) |
Apr 25, 2003 | 8.418 | 8.467 | 8.204 | 8.237 | 6,346,221 | -0.16(-1.89%) |
Apr 24, 2003 | 8.338 | 8.429 | 8.254 | 8.396 | 9,154,314 | +0.06(+0.69%) |
Apr 23, 2003 | 8.264 | 8.355 | 8.217 | 8.338 | 3,133,090 | +0.08(+0.92%) |
Apr 22, 2003 | 8.078 | 8.285 | 7.999 | 8.262 | 4,101,741 | +0.18(+2.17%) |
Apr 21, 2003 | 8.088 | 8.143 | 8.005 | 8.087 | 2,572,800 | -0.00(-0.02%) |
Apr 17, 2003 | 7.852 | 8.097 | 7.852 | 8.088 | 3,248,772 | +0.24(+3.01%) |
Apr 16, 2003 | 8.020 | 8.055 | 7.848 | 7.852 | 2,698,752 | -0.15(-1.84%) |
Apr 15, 2003 | 7.934 | 8.012 | 7.871 | 7.999 | 4,219,236 | +0.06(+0.81%) |
Apr 14, 2003 | 7.863 | 7.946 | 7.842 | 7.934 | 3,550,815 | +0.14(+1.83%) |
Apr 11, 2003 | 7.888 | 7.972 | 7.774 | 7.792 | 3,175,980 | -0.05(-0.70%) |
Apr 10, 2003 | 7.813 | 7.847 | 7.706 | 7.847 | 4,126,811 | +0.10(+1.35%) |
Apr 09, 2003 | 8.019 | 8.019 | 7.712 | 7.742 | 3,905,715 | -0.11(-1.43%) |
Apr 08, 2003 | 7.847 | 7.875 | 7.756 | 7.855 | 4,045,863 | -0.02(-0.27%) |
Apr 07, 2003 | 7.916 | 8.075 | 7.855 | 7.876 | 4,509,197 | -0.01(-0.10%) |
Apr 04, 2003 | 7.924 | 7.956 | 7.805 | 7.885 | 4,751,737 | -0.06(-0.77%) |
Apr 03, 2003 | 7.979 | 8.014 | 7.855 | 7.946 | 4,411,335 | +0.00(+0.04%) |
Apr 02, 2003 | 7.772 | 7.977 | 7.712 | 7.943 | 4,063,986 | +0.30(+3.97%) |
Apr 01, 2003 | 7.519 | 7.679 | 7.507 | 7.640 | 5,264,606 | +0.13(+1.76%) |
Mar 31, 2003 | 7.532 | 7.602 | 7.424 | 7.507 | 4,852,318 | -0.15(-2.01%) |
Mar 28, 2003 | 7.813 | 7.822 | 7.607 | 7.661 | 4,529,736 | -0.23(-2.85%) |
Mar 27, 2003 | 7.880 | 7.933 | 7.772 | 7.886 | 3,612,130 | -0.07(-0.83%) |
Mar 26, 2003 | 8.022 | 8.022 | 7.858 | 7.953 | 3,302,234 | -0.07(-0.87%) |
Mar 25, 2003 | 8.004 | 8.065 | 7.880 | 8.022 | 4,147,652 | +0.02(+0.23%) |
Mar 24, 2003 | 8.161 | 8.227 | 7.913 | 8.004 | 4,125,905 | -0.35(-4.20%) |
Mar 21, 2003 | 8.219 | 8.355 | 8.004 | 8.355 | 5,122,948 | +0.26(+3.27%) |
Mar 20, 2003 | 8.070 | 8.115 | 7.856 | 8.090 | 5,083,682 | -0.07(-0.85%) |
Mar 19, 2003 | 8.029 | 8.174 | 7.918 | 8.159 | 3,993,912 | +0.09(+1.13%) |
Mar 18, 2003 | 8.029 | 8.126 | 7.987 | 8.068 | 3,854,972 | -0.04(-0.49%) |
Mar 17, 2003 | 7.708 | 8.116 | 7.681 | 8.108 | 6,000,684 | +0.41(+5.31%) |
Mar 14, 2003 | 7.747 | 7.838 | 7.648 | 7.699 | 4,312,869 | -0.04(-0.51%) |
Mar 13, 2003 | 7.491 | 7.739 | 7.438 | 7.739 | 4,166,680 | +0.38(+5.22%) |
Mar 12, 2003 | 7.317 | 7.424 | 7.247 | 7.355 | 4,439,727 | -0.01(-0.09%) |
Mar 11, 2003 | 7.511 | 7.607 | 7.337 | 7.362 | 4,227,089 | -0.15(-1.98%) |
Mar 10, 2003 | 7.648 | 7.661 | 7.489 | 7.511 | 3,733,853 | -0.26(-3.30%) |
Mar 07, 2003 | 7.511 | 7.802 | 7.454 | 7.767 | 5,619,204 | +0.26(+3.44%) |
Mar 06, 2003 | 7.567 | 7.640 | 7.491 | 7.509 | 4,182,084 | -0.20(-2.62%) |
Mar 05, 2003 | 7.640 | 7.737 | 7.600 | 7.711 | 3,456,880 | +0.10(+1.35%) |
Mar 04, 2003 | 7.714 | 7.747 | 7.605 | 7.608 | 4,283,269 | -0.15(-1.92%) |
Mar 03, 2003 | 7.858 | 7.926 | 7.741 | 7.757 | 2,959,415 | -0.03(-0.45%) |
Feb 28, 2003 | 7.893 | 7.905 | 7.714 | 7.792 | 3,962,499 | -0.06(-0.72%) |
Feb 27, 2003 | 7.830 | 7.949 | 7.797 | 7.848 | 6,145,967 | +0.02(+0.23%) |
Feb 26, 2003 | 7.848 | 7.919 | 7.805 | 7.830 | 4,070,329 | -0.02(-0.21%) |
Feb 25, 2003 | 7.664 | 7.861 | 7.615 | 7.847 | 3,867,054 | +0.09(+1.15%) |
Feb 24, 2003 | 7.896 | 7.898 | 7.754 | 7.757 | 4,039,822 | -0.18(-2.27%) |
Feb 21, 2003 | 7.813 | 7.938 | 7.727 | 7.938 | 3,600,652 | +0.15(+1.89%) |
Feb 20, 2003 | 7.905 | 7.938 | 7.731 | 7.790 | 3,171,751 | -0.00(-0.02%) |
Feb 19, 2003 | 7.875 | 7.876 | 7.721 | 7.792 | 2,935,252 | -0.08(-1.05%) |
Feb 18, 2003 | 7.607 | 7.875 | 7.607 | 7.875 | 4,116,239 | +0.27(+3.50%) |
Feb 14, 2003 | 7.491 | 7.608 | 7.400 | 7.608 | 4,005,691 | +0.10(+1.28%) |
Feb 13, 2003 | 7.597 | 7.597 | 7.433 | 7.512 | 5,113,585 | -0.08(-1.09%) |
Feb 12, 2003 | 7.615 | 7.653 | 7.552 | 7.595 | 4,108,688 | +0.01(+0.13%) |
Feb 11, 2003 | 7.681 | 7.762 | 7.557 | 7.585 | 4,706,733 | -0.05(-0.72%) |
Feb 10, 2003 | 7.573 | 7.674 | 7.454 | 7.640 | 4,157,619 | +0.07(+0.87%) |
Feb 07, 2003 | 7.595 | 7.615 | 7.454 | 7.573 | 4,639,982 | +0.00(+0.00%) |
Feb 06, 2003 | 7.706 | 7.762 | 7.544 | 7.573 | 4,514,030 | -0.21(-2.74%) |
Feb 05, 2003 | 7.880 | 7.962 | 7.741 | 7.787 | 4,325,555 | -0.01(-0.17%) |
Feb 04, 2003 | 7.747 | 7.875 | 7.653 | 7.800 | 6,192,180 | +0.01(+0.19%) |
Feb 03, 2003 | 7.794 | 7.822 | 7.703 | 7.785 | 3,815,707 | +0.02(+0.21%) |
Jan 31, 2003 | 7.615 | 7.852 | 7.600 | 7.769 | 4,473,556 | +0.13(+1.65%) |
Jan 30, 2003 | 7.847 | 7.863 | 7.613 | 7.643 | 3,527,256 | -0.24(-3.11%) |
Jan 29, 2003 | 7.717 | 7.921 | 7.578 | 7.888 | 3,733,249 | +0.06(+0.80%) |
Jan 28, 2003 | 7.780 | 7.842 | 7.688 | 7.825 | 3,473,492 | +0.07(+0.90%) |
Jan 27, 2003 | 7.656 | 7.827 | 7.656 | 7.756 | 4,420,094 | -0.07(-0.85%) |
Jan 24, 2003 | 8.088 | 8.090 | 7.765 | 7.822 | 3,570,750 | -0.27(-3.30%) |
Jan 23, 2003 | 7.987 | 8.101 | 7.868 | 8.088 | 5,945,713 | +0.14(+1.79%) |
Jan 22, 2003 | 8.153 | 8.154 | 7.914 | 7.946 | 5,233,798 | -0.21(-2.54%) |
Jan 21, 2003 | 8.360 | 8.368 | 8.145 | 8.153 | 3,168,429 | -0.19(-2.30%) |
Jan 17, 2003 | 8.294 | 8.434 | 8.275 | 8.345 | 3,133,392 | -0.07(-0.87%) |
Jan 16, 2003 | 8.502 | 8.608 | 8.388 | 8.418 | 4,022,304 | -0.08(-0.97%) |
Jan 15, 2003 | 8.625 | 8.648 | 8.443 | 8.500 | 2,792,688 | -0.08(-0.96%) |
Jan 14, 2003 | 8.591 | 8.658 | 8.509 | 8.583 | 2,845,243 | +0.03(+0.39%) |
Jan 13, 2003 | 8.542 | 8.646 | 8.459 | 8.550 | 2,665,225 | +0.04(+0.53%) |
Jan 10, 2003 | 8.603 | 8.608 | 8.441 | 8.505 | 4,137,080 | -0.10(-1.14%) |
Jan 09, 2003 | 8.530 | 8.671 | 8.517 | 8.603 | 3,182,323 | +0.09(+1.07%) |
Jan 08, 2003 | 8.707 | 8.740 | 8.449 | 8.512 | 2,991,432 | -0.13(-1.55%) |
Jan 07, 2003 | 8.683 | 8.719 | 8.613 | 8.646 | 2,864,272 | -0.08(-0.93%) |
Jan 06, 2003 | 8.639 | 8.772 | 8.600 | 8.727 | 3,150,910 | +0.09(+1.02%) |
Jan 03, 2003 | 8.674 | 8.676 | 8.512 | 8.639 | 2,350,799 | -0.05(-0.55%) |
Jan 02, 2003 | 8.451 | 8.699 | 8.413 | 8.688 | 3,882,156 | +0.27(+3.21%) |
Dec 31, 2002 | 8.310 | 8.418 | 8.252 | 8.418 | 3,417,614 | +0.07(+0.79%) |
Dec 30, 2002 | 8.277 | 8.353 | 8.164 | 8.351 | 4,250,044 | +0.02(+0.28%) |
Dec 27, 2002 | 8.356 | 8.380 | 8.267 | 8.328 | 3,256,625 | -0.02(-0.28%) |
Dec 26, 2002 | 8.294 | 8.505 | 8.285 | 8.351 | 2,999,285 | +0.07(+0.90%) |
Dec 24, 2002 | 8.211 | 8.305 | 8.211 | 8.277 | 2,141,785 | +0.05(+0.56%) |
Dec 23, 2002 | 8.302 | 8.302 | 8.174 | 8.231 | 5,108,752 | -0.11(-1.35%) |
Dec 20, 2002 | 8.260 | 8.368 | 8.181 | 8.343 | 10,038,091 | +0.11(+1.31%) |
Dec 19, 2002 | 8.285 | 8.332 | 8.169 | 8.236 | 4,247,930 | -0.06(-0.74%) |
Dec 18, 2002 | 8.358 | 8.380 | 8.252 | 8.297 | 3,214,943 | -0.06(-0.71%) |
Dec 17, 2002 | 8.368 | 8.517 | 8.335 | 8.356 | 2,959,717 | -0.09(-1.02%) |
Dec 16, 2002 | 8.347 | 8.509 | 8.327 | 8.443 | 4,105,668 | +0.14(+1.74%) |
Dec 13, 2002 | 8.385 | 8.393 | 8.252 | 8.298 | 3,714,220 | -0.15(-1.78%) |
Dec 12, 2002 | 8.583 | 8.583 | 8.393 | 8.449 | 5,016,327 | -0.11(-1.28%) |
Dec 11, 2002 | 8.567 | 8.633 | 8.492 | 8.558 | 4,093,284 | +0.00(+0.04%) |
Dec 10, 2002 | 8.517 | 8.563 | 8.376 | 8.555 | 3,576,791 | +0.09(+1.04%) |
Dec 09, 2002 | 8.583 | 8.583 | 8.438 | 8.467 | 3,291,360 | -0.17(-1.96%) |
Dec 06, 2002 | 8.591 | 8.691 | 8.525 | 8.636 | 3,740,196 | +0.03(+0.31%) |
Dec 05, 2002 | 8.631 | 8.696 | 8.583 | 8.610 | 4,556,316 | -0.01(-0.13%) |
Dec 04, 2002 | 8.701 | 8.737 | 8.552 | 8.621 | 5,811,002 | -0.08(-0.91%) |
Dec 03, 2002 | 8.649 | 8.803 | 8.616 | 8.701 | 5,425,595 | -0.09(-0.98%) |
Dec 02, 2002 | 8.798 | 8.923 | 8.694 | 8.787 | 5,702,870 | +0.15(+1.78%) |
Nov 29, 2002 | 8.517 | 8.701 | 8.509 | 8.633 | 2,567,364 | +0.09(+1.03%) |
Nov 27, 2002 | 8.260 | 8.583 | 8.232 | 8.545 | 5,539,767 | +0.41(+4.98%) |
Nov 26, 2002 | 8.401 | 8.421 | 8.120 | 8.140 | 10,201,798 | -0.40(-4.71%) |
Nov 25, 2002 | 8.674 | 8.757 | 8.446 | 8.542 | 5,576,918 | -0.06(-0.67%) |
Nov 22, 2002 | 8.641 | 8.727 | 8.591 | 8.600 | 4,961,657 | -0.04(-0.48%) |
Nov 21, 2002 | 8.625 | 8.734 | 8.525 | 8.641 | 6,787,204 | -0.00(-0.06%) |
Nov 20, 2002 | 8.691 | 8.774 | 8.542 | 8.646 | 4,552,389 | -0.04(-0.51%) |
Nov 19, 2002 | 8.707 | 8.727 | 8.621 | 8.691 | 3,475,304 | -0.05(-0.53%) |
Nov 18, 2002 | 8.754 | 8.774 | 8.616 | 8.737 | 4,754,456 | +0.00(+0.04%) |
Nov 15, 2002 | 8.749 | 8.807 | 8.558 | 8.734 | 4,272,395 | -0.01(-0.17%) |
Nov 14, 2002 | 8.600 | 8.820 | 8.580 | 8.749 | 5,214,165 | +0.23(+2.70%) |
Nov 13, 2002 | 8.343 | 8.595 | 8.310 | 8.519 | 6,102,775 | +0.23(+2.74%) |
Nov 12, 2002 | 8.108 | 8.434 | 8.053 | 8.292 | 5,990,415 | +0.19(+2.29%) |
Nov 11, 2002 | 8.335 | 8.376 | 8.106 | 8.106 | 3,982,434 | -0.34(-3.98%) |
Nov 08, 2002 | 8.423 | 8.509 | 8.277 | 8.443 | 3,611,224 | +0.08(+0.91%) |
Nov 07, 2002 | 8.368 | 8.520 | 8.318 | 8.366 | 4,232,828 | -0.17(-1.96%) |
Nov 06, 2002 | 8.484 | 8.606 | 8.318 | 8.534 | 4,334,616 | +0.05(+0.59%) |
Nov 05, 2002 | 8.113 | 8.530 | 8.111 | 8.484 | 5,079,454 | +0.31(+3.81%) |
Nov 04, 2002 | 8.153 | 8.467 | 8.087 | 8.173 | 4,180,574 | +0.13(+1.61%) |
Nov 01, 2002 | 7.905 | 8.115 | 7.830 | 8.044 | 4,336,126 | +0.07(+0.85%) |
Oct 31, 2002 | 8.111 | 8.169 | 7.905 | 7.976 | 4,521,279 | -0.09(-1.17%) |
Oct 30, 2002 | 8.193 | 8.302 | 7.996 | 8.070 | 3,893,634 | -0.08(-1.00%) |
Oct 29, 2002 | 8.125 | 8.211 | 7.962 | 8.151 | 2,894,174 | -0.03(-0.40%) |
Oct 28, 2002 | 8.434 | 8.451 | 8.145 | 8.184 | 4,157,619 | -0.11(-1.28%) |
Oct 25, 2002 | 8.186 | 8.317 | 8.012 | 8.290 | 3,033,718 | +0.09(+1.15%) |
Oct 24, 2002 | 8.443 | 8.476 | 8.148 | 8.196 | 4,870,742 | -0.25(-2.90%) |
Oct 23, 2002 | 8.376 | 8.456 | 8.244 | 8.441 | 5,090,629 | +0.03(+0.37%) |
Oct 22, 2002 | 8.395 | 8.467 | 8.202 | 8.409 | 5,210,842 | -0.15(-1.76%) |
Oct 21, 2002 | 8.017 | 8.578 | 7.957 | 8.560 | 4,901,249 | +0.50(+6.22%) |
Oct 18, 2002 | 7.896 | 8.108 | 7.832 | 8.058 | 2,438,693 | +0.03(+0.37%) |
Oct 17, 2002 | 8.070 | 8.173 | 7.934 | 8.029 | 4,503,760 | +0.22(+2.80%) |
Oct 16, 2002 | 8.067 | 8.100 | 7.765 | 7.810 | 3,907,830 | -0.26(-3.18%) |
Oct 15, 2002 | 7.896 | 8.067 | 7.840 | 8.067 | 4,000,859 | +0.47(+6.21%) |
Oct 14, 2002 | 7.636 | 7.681 | 7.499 | 7.595 | 815,515 | -0.04(-0.54%) |
Oct 11, 2002 | 7.449 | 7.698 | 7.449 | 7.636 | 3,828,090 | +0.29(+4.01%) |
Oct 10, 2002 | 6.986 | 7.367 | 6.910 | 7.342 | 4,916,049 | +0.32(+4.55%) |
Oct 09, 2002 | 7.138 | 7.251 | 6.969 | 7.022 | 6,097,640 | -0.29(-4.01%) |
Oct 08, 2002 | 7.309 | 7.439 | 7.085 | 7.315 | 4,353,343 | +0.04(+0.59%) |
Oct 07, 2002 | 7.469 | 7.615 | 7.219 | 7.272 | 4,079,088 | -0.20(-2.64%) |
Oct 04, 2002 | 7.607 | 7.664 | 7.297 | 7.469 | 4,089,961 | -0.06(-0.86%) |
Oct 03, 2002 | 7.559 | 7.671 | 7.489 | 7.534 | 4,516,144 | -0.02(-0.31%) |
Oct 02, 2002 | 7.681 | 7.779 | 7.535 | 7.557 | 3,985,153 | -0.12(-1.51%) |