Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.536 | 8.605 | 8.531 | 8.589 | 3,184,854 | +0.07(+0.77%) |
Oct 30, 2003 | 8.617 | 8.617 | 8.508 | 8.523 | 1,641,736 | -0.05(-0.55%) |
Oct 29, 2003 | 8.449 | 8.603 | 8.449 | 8.570 | 3,767,961 | +0.10(+1.14%) |
Oct 28, 2003 | 8.449 | 8.491 | 8.449 | 8.474 | 3,430,863 | +0.03(+0.38%) |
Oct 27, 2003 | 8.446 | 8.519 | 8.434 | 8.442 | 3,006,264 | +0.01(+0.08%) |
Oct 24, 2003 | 8.435 | 8.460 | 8.405 | 8.435 | 3,976,316 | -0.02(-0.25%) |
Oct 23, 2003 | 8.522 | 8.558 | 8.439 | 8.456 | 3,453,815 | -0.07(-0.77%) |
Oct 22, 2003 | 8.575 | 8.629 | 8.522 | 8.522 | 3,394,643 | -0.08(-0.92%) |
Oct 21, 2003 | 8.623 | 8.770 | 8.505 | 8.601 | 3,681,893 | -0.04(-0.50%) |
Oct 20, 2003 | 8.707 | 8.707 | 8.603 | 8.644 | 2,386,578 | -0.03(-0.32%) |
Oct 17, 2003 | 8.672 | 8.721 | 8.640 | 8.672 | 3,047,505 | +0.00(+0.00%) |
Oct 16, 2003 | 8.672 | 8.711 | 8.667 | 8.672 | 2,494,521 | +0.01(+0.16%) |
Oct 15, 2003 | 8.763 | 8.770 | 8.632 | 8.658 | 4,161,361 | -0.10(-1.19%) |
Oct 14, 2003 | 8.720 | 8.764 | 8.672 | 8.763 | 2,867,839 | +0.04(+0.50%) |
Oct 13, 2003 | 8.745 | 8.745 | 8.689 | 8.720 | 1,967,358 | -0.03(-0.29%) |
Oct 10, 2003 | 8.777 | 8.777 | 8.711 | 8.745 | 2,198,306 | -0.03(-0.37%) |
Oct 09, 2003 | 8.742 | 8.796 | 8.707 | 8.777 | 3,620,212 | +0.06(+0.72%) |
Oct 08, 2003 | 8.714 | 8.739 | 8.683 | 8.714 | 4,167,457 | -0.03(-0.33%) |
Oct 07, 2003 | 8.849 | 8.849 | 8.715 | 8.743 | 5,340,126 | -0.11(-1.20%) |
Oct 06, 2003 | 8.757 | 8.854 | 8.757 | 8.849 | 3,182,344 | +0.09(+1.03%) |
Oct 03, 2003 | 8.791 | 8.792 | 8.736 | 8.759 | 3,273,790 | +0.03(+0.30%) |
Oct 02, 2003 | 8.679 | 8.713 | 8.647 | 8.732 | 3,184,137 | +0.08(+0.89%) |
Oct 01, 2003 | 8.693 | 8.693 | 8.617 | 8.656 | 3,701,976 | +0.03(+0.29%) |
Sep 30, 2003 | 8.637 | 8.672 | 8.575 | 8.630 | 4,269,304 | -0.03(-0.40%) |
Sep 29, 2003 | 8.568 | 8.665 | 8.543 | 8.665 | 4,509,217 | +0.12(+1.39%) |
Sep 26, 2003 | 8.444 | 8.577 | 8.403 | 8.547 | 4,521,051 | +0.10(+1.22%) |
Sep 25, 2003 | 8.452 | 8.505 | 8.410 | 8.444 | 2,432,840 | -0.01(-0.10%) |
Sep 24, 2003 | 8.519 | 8.524 | 8.438 | 8.452 | 3,086,594 | -0.07(-0.79%) |
Sep 23, 2003 | 8.540 | 8.540 | 8.499 | 8.519 | 4,095,734 | +0.03(+0.38%) |
Sep 22, 2003 | 8.600 | 8.600 | 8.484 | 8.487 | 4,685,297 | -0.15(-1.71%) |
Sep 19, 2003 | 8.650 | 8.679 | 8.561 | 8.635 | 7,063,627 | -0.02(-0.18%) |
Sep 18, 2003 | 8.530 | 8.663 | 8.524 | 8.650 | 5,980,970 | +0.14(+1.70%) |
Sep 17, 2003 | 8.530 | 8.533 | 8.483 | 8.505 | 3,813,146 | -0.01(-0.10%) |
Sep 16, 2003 | 8.474 | 8.529 | 8.455 | 8.513 | 3,552,434 | +0.04(+0.46%) |
Sep 15, 2003 | 8.509 | 8.516 | 8.424 | 8.474 | 2,535,762 | -0.05(-0.62%) |
Sep 12, 2003 | 8.423 | 8.544 | 8.405 | 8.527 | 2,661,277 | +0.09(+1.09%) |
Sep 11, 2003 | 8.478 | 8.524 | 8.435 | 8.435 | 2,819,067 | -0.03(-0.35%) |
Sep 10, 2003 | 8.379 | 8.497 | 8.379 | 8.465 | 2,984,388 | +0.05(+0.60%) |
Sep 09, 2003 | 8.505 | 8.513 | 8.413 | 8.414 | 2,730,848 | -0.13(-1.47%) |
Sep 08, 2003 | 8.484 | 8.552 | 8.466 | 8.540 | 2,346,413 | +0.07(+0.77%) |
Sep 05, 2003 | 8.498 | 8.498 | 8.420 | 8.474 | 2,887,921 | -0.02(-0.28%) |
Sep 04, 2003 | 8.519 | 8.538 | 8.452 | 8.498 | 4,979,719 | -0.04(-0.49%) |
Sep 03, 2003 | 8.512 | 8.555 | 8.449 | 8.540 | 7,329,002 | +0.01(+0.08%) |
Sep 02, 2003 | 8.403 | 8.543 | 8.388 | 8.533 | 5,435,876 | +0.09(+1.02%) |
Aug 29, 2003 | 8.435 | 8.451 | 8.368 | 8.446 | 1,762,231 | +0.00(+0.05%) |
Aug 28, 2003 | 8.446 | 8.469 | 8.419 | 8.442 | 2,381,558 | +0.01(+0.07%) |
Aug 27, 2003 | 8.451 | 8.477 | 8.407 | 8.437 | 3,106,676 | -0.09(-1.06%) |
Aug 26, 2003 | 8.494 | 8.537 | 8.459 | 8.527 | 4,553,326 | +0.03(+0.39%) |
Aug 25, 2003 | 8.393 | 8.497 | 8.386 | 8.494 | 2,383,709 | +0.11(+1.28%) |
Aug 22, 2003 | 8.545 | 8.554 | 8.368 | 8.386 | 4,217,305 | -0.15(-1.81%) |
Aug 21, 2003 | 8.512 | 8.573 | 8.485 | 8.541 | 2,705,745 | +0.04(+0.51%) |
Aug 20, 2003 | 8.373 | 8.512 | 8.368 | 8.498 | 4,167,099 | +0.10(+1.25%) |
Aug 19, 2003 | 8.463 | 8.470 | 8.366 | 8.393 | 3,682,252 | -0.06(-0.68%) |
Aug 18, 2003 | 8.477 | 8.506 | 8.437 | 8.451 | 3,058,622 | -0.02(-0.26%) |
Aug 15, 2003 | 8.470 | 8.518 | 8.452 | 8.473 | 2,045,177 | -0.03(-0.34%) |
Aug 14, 2003 | 8.533 | 8.540 | 8.466 | 8.502 | 3,018,098 | -0.03(-0.36%) |
Aug 13, 2003 | 8.540 | 8.575 | 8.458 | 8.533 | 3,303,914 | +0.02(+0.28%) |
Aug 12, 2003 | 8.442 | 8.513 | 8.395 | 8.509 | 2,498,107 | +0.10(+1.24%) |
Aug 11, 2003 | 8.393 | 8.455 | 8.371 | 8.405 | 2,403,075 | -0.01(-0.08%) |
Aug 08, 2003 | 8.379 | 8.414 | 8.333 | 8.412 | 3,693,369 | +0.09(+1.02%) |
Aug 07, 2003 | 8.201 | 8.328 | 8.201 | 8.326 | 4,350,351 | +0.13(+1.53%) |
Aug 06, 2003 | 8.127 | 8.247 | 8.094 | 8.201 | 4,825,156 | +0.07(+0.91%) |
Aug 05, 2003 | 8.209 | 8.240 | 8.106 | 8.127 | 4,479,452 | -0.07(-0.88%) |
Aug 04, 2003 | 8.268 | 8.289 | 8.106 | 8.200 | 6,232,359 | -0.07(-0.86%) |
Aug 01, 2003 | 8.352 | 8.364 | 8.247 | 8.271 | 4,381,550 | -0.11(-1.30%) |
Jul 31, 2003 | 8.470 | 8.497 | 8.360 | 8.379 | 4,418,846 | -0.03(-0.30%) |
Jul 30, 2003 | 8.379 | 8.452 | 8.366 | 8.405 | 4,499,534 | +0.03(+0.42%) |
Jul 29, 2003 | 8.366 | 8.392 | 8.285 | 8.370 | 4,395,178 | +0.02(+0.22%) |
Jul 28, 2003 | 8.400 | 8.414 | 8.300 | 8.352 | 3,246,894 | -0.03(-0.37%) |
Jul 25, 2003 | 8.354 | 8.431 | 8.293 | 8.382 | 3,501,869 | +0.04(+0.54%) |
Jul 24, 2003 | 8.366 | 8.459 | 8.338 | 8.338 | 3,830,718 | -0.03(-0.30%) |
Jul 23, 2003 | 8.484 | 8.504 | 8.345 | 8.363 | 6,728,323 | -0.08(-0.94%) |
Jul 22, 2003 | 8.428 | 8.488 | 8.366 | 8.442 | 3,771,906 | +0.05(+0.63%) |
Jul 21, 2003 | 8.505 | 8.505 | 8.366 | 8.389 | 3,272,356 | -0.12(-1.44%) |
Jul 18, 2003 | 8.428 | 8.513 | 8.366 | 8.512 | 4,237,387 | +0.14(+1.65%) |
Jul 17, 2003 | 8.324 | 8.432 | 8.289 | 8.374 | 4,683,862 | +0.06(+0.74%) |
Jul 16, 2003 | 8.463 | 8.484 | 8.275 | 8.313 | 5,325,065 | -0.16(-1.89%) |
Jul 15, 2003 | 8.617 | 8.619 | 8.462 | 8.473 | 3,609,453 | -0.12(-1.35%) |
Jul 14, 2003 | 8.658 | 8.674 | 8.572 | 8.589 | 7,001,945 | +0.05(+0.57%) |
Jul 11, 2003 | 8.540 | 8.575 | 8.505 | 8.540 | 3,906,027 | +0.02(+0.26%) |
Jul 10, 2003 | 8.721 | 8.724 | 8.470 | 8.518 | 7,203,487 | -0.23(-2.58%) |
Jul 09, 2003 | 8.813 | 8.819 | 8.734 | 8.743 | 2,900,831 | -0.07(-0.79%) |
Jul 08, 2003 | 8.870 | 8.879 | 8.787 | 8.813 | 4,100,038 | -0.03(-0.35%) |
Jul 07, 2003 | 8.888 | 8.955 | 8.827 | 8.844 | 3,115,641 | -0.03(-0.30%) |
Jul 03, 2003 | 8.962 | 8.962 | 8.866 | 8.870 | 1,931,855 | -0.09(-1.03%) |
Jul 02, 2003 | 8.909 | 8.962 | 8.860 | 8.962 | 4,828,384 | +0.06(+0.64%) |
Jul 01, 2003 | 8.904 | 8.954 | 8.854 | 8.905 | 3,325,789 | -0.06(-0.62%) |
Jun 30, 2003 | 8.923 | 8.973 | 8.898 | 8.961 | 3,481,069 | +0.04(+0.41%) |
Jun 27, 2003 | 9.014 | 9.014 | 8.879 | 8.925 | 2,886,128 | -0.03(-0.30%) |
Jun 26, 2003 | 8.989 | 9.046 | 8.937 | 8.951 | 3,283,114 | +0.02(+0.23%) |
Jun 25, 2003 | 8.985 | 9.063 | 8.927 | 8.930 | 3,968,785 | -0.05(-0.54%) |
Jun 24, 2003 | 9.010 | 9.049 | 8.905 | 8.979 | 4,025,087 | -0.03(-0.34%) |
Jun 23, 2003 | 9.092 | 9.121 | 8.930 | 9.010 | 2,538,272 | -0.07(-0.74%) |
Jun 20, 2003 | 9.116 | 9.159 | 9.057 | 9.077 | 5,827,483 | -0.02(-0.18%) |
Jun 19, 2003 | 9.132 | 9.132 | 9.057 | 9.093 | 4,263,925 | +0.02(+0.22%) |
Jun 18, 2003 | 9.070 | 9.118 | 9.029 | 9.074 | 2,710,407 | +0.00(+0.05%) |
Jun 17, 2003 | 9.195 | 9.195 | 9.033 | 9.070 | 5,195,963 | -0.09(-0.93%) |
Jun 16, 2003 | 9.007 | 9.155 | 8.968 | 9.155 | 3,703,769 | +0.24(+2.66%) |
Jun 13, 2003 | 9.035 | 9.070 | 8.902 | 8.918 | 5,419,022 | -0.10(-1.10%) |
Jun 12, 2003 | 8.923 | 9.045 | 8.820 | 9.017 | 6,961,781 | +0.24(+2.78%) |
Jun 11, 2003 | 8.763 | 8.795 | 8.715 | 8.773 | 5,816,725 | +0.03(+0.35%) |
Jun 10, 2003 | 8.739 | 8.777 | 8.704 | 8.742 | 3,743,575 | +0.03(+0.32%) |
Jun 09, 2003 | 8.702 | 8.781 | 8.699 | 8.714 | 5,909,247 | +0.01(+0.16%) |
Jun 06, 2003 | 8.812 | 8.855 | 8.696 | 8.700 | 4,570,181 | -0.08(-0.87%) |
Jun 05, 2003 | 8.866 | 8.866 | 8.750 | 8.777 | 3,832,870 | -0.09(-1.02%) |
Jun 04, 2003 | 8.867 | 8.901 | 8.824 | 8.867 | 4,302,655 | +0.01(+0.08%) |
Jun 03, 2003 | 8.837 | 8.888 | 8.802 | 8.860 | 5,850,076 | +0.03(+0.36%) |
Jun 02, 2003 | 8.819 | 8.887 | 8.794 | 8.828 | 4,732,992 | +0.04(+0.51%) |
May 30, 2003 | 8.682 | 8.794 | 8.681 | 8.784 | 8,032,962 | +0.10(+1.19%) |
May 29, 2003 | 8.854 | 8.874 | 8.622 | 8.681 | 8,595,269 | -0.17(-1.95%) |
May 28, 2003 | 8.923 | 8.954 | 8.845 | 8.854 | 9,957,645 | -0.16(-1.78%) |
May 27, 2003 | 8.922 | 9.015 | 8.826 | 9.014 | 9,630,948 | +0.09(+1.03%) |
May 23, 2003 | 8.728 | 8.947 | 8.727 | 8.922 | 10,541,828 | +0.24(+2.73%) |
May 22, 2003 | 8.589 | 8.696 | 8.583 | 8.685 | 8,618,221 | +0.10(+1.14%) |
May 21, 2003 | 8.644 | 8.646 | 8.586 | 8.587 | 17,172,250 | -0.15(-1.77%) |
May 20, 2003 | 8.707 | 8.749 | 8.667 | 8.742 | 7,015,931 | +0.11(+1.29%) |
May 19, 2003 | 8.618 | 8.665 | 8.519 | 8.630 | 5,827,483 | +0.00(+0.02%) |
May 16, 2003 | 8.487 | 8.644 | 8.476 | 8.629 | 5,789,829 | +0.18(+2.11%) |
May 15, 2003 | 8.386 | 8.466 | 8.352 | 8.451 | 4,848,825 | +0.09(+1.07%) |
May 14, 2003 | 8.331 | 8.366 | 8.297 | 8.361 | 3,115,641 | +0.04(+0.45%) |
May 13, 2003 | 8.338 | 8.350 | 8.286 | 8.324 | 3,373,126 | -0.03(-0.33%) |
May 12, 2003 | 8.250 | 8.359 | 8.226 | 8.352 | 2,814,764 | +0.08(+0.94%) |
May 09, 2003 | 8.261 | 8.294 | 8.215 | 8.274 | 3,161,185 | +0.05(+0.64%) |
May 08, 2003 | 8.202 | 8.267 | 8.186 | 8.221 | 2,726,186 | -0.02(-0.20%) |
May 07, 2003 | 8.285 | 8.287 | 8.193 | 8.237 | 4,224,836 | -0.05(-0.57%) |
May 06, 2003 | 8.294 | 8.322 | 8.243 | 8.285 | 3,350,892 | -0.00(-0.03%) |
May 05, 2003 | 8.303 | 8.331 | 8.223 | 8.287 | 2,916,252 | +0.02(+0.20%) |
May 02, 2003 | 8.175 | 8.271 | 8.173 | 8.271 | 3,426,201 | +0.04(+0.54%) |
May 01, 2003 | 8.227 | 8.310 | 8.115 | 8.226 | 3,729,231 | -0.03(-0.30%) |
Apr 30, 2003 | 8.296 | 8.310 | 8.227 | 8.251 | 5,115,992 | -0.01(-0.17%) |
Apr 29, 2003 | 8.296 | 8.307 | 8.234 | 8.265 | 4,511,369 | -0.02(-0.25%) |
Apr 28, 2003 | 8.184 | 8.294 | 8.183 | 8.286 | 3,353,403 | +0.08(+1.02%) |
Apr 25, 2003 | 8.324 | 8.336 | 8.193 | 8.202 | 5,702,686 | -0.10(-1.19%) |
Apr 24, 2003 | 8.163 | 8.350 | 8.163 | 8.301 | 5,018,808 | +0.09(+1.12%) |
Apr 23, 2003 | 8.180 | 8.215 | 8.084 | 8.209 | 6,097,520 | +0.05(+0.65%) |
Apr 22, 2003 | 8.101 | 8.179 | 8.073 | 8.156 | 6,588,104 | -0.01(-0.10%) |
Apr 21, 2003 | 8.233 | 8.244 | 8.162 | 8.165 | 4,834,480 | -0.01(-0.17%) |
Apr 17, 2003 | 8.149 | 8.190 | 8.078 | 8.179 | 3,357,347 | +0.03(+0.43%) |
Apr 16, 2003 | 8.156 | 8.197 | 8.091 | 8.144 | 6,141,271 | +0.06(+0.78%) |
Apr 15, 2003 | 8.043 | 8.108 | 7.977 | 8.081 | 4,528,941 | +0.11(+1.33%) |
Apr 14, 2003 | 7.910 | 7.979 | 7.908 | 7.975 | 3,937,227 | +0.08(+0.99%) |
Apr 11, 2003 | 8.004 | 8.013 | 7.875 | 7.897 | 4,997,650 | -0.02(-0.30%) |
Apr 10, 2003 | 7.868 | 7.926 | 7.829 | 7.921 | 3,326,148 | +0.09(+1.21%) |
Apr 09, 2003 | 7.954 | 7.974 | 7.784 | 7.826 | 5,524,454 | -0.02(-0.28%) |
Apr 08, 2003 | 7.875 | 7.911 | 7.830 | 7.848 | 2,820,143 | +0.02(+0.25%) |
Apr 07, 2003 | 7.886 | 7.967 | 7.829 | 7.829 | 3,939,020 | -0.02(-0.20%) |
Apr 04, 2003 | 7.707 | 7.844 | 7.698 | 7.844 | 4,014,688 | +0.14(+1.77%) |
Apr 03, 2003 | 7.787 | 7.801 | 7.664 | 7.707 | 4,557,271 | -0.04(-0.56%) |
Apr 02, 2003 | 7.864 | 7.872 | 7.731 | 7.751 | 3,476,407 | -0.01(-0.16%) |
Apr 01, 2003 | 7.720 | 7.794 | 7.634 | 7.763 | 6,854,196 | +0.04(+0.56%) |
Mar 31, 2003 | 7.805 | 7.805 | 7.689 | 7.720 | 4,801,129 | -0.09(-1.14%) |
Mar 28, 2003 | 7.766 | 7.836 | 7.766 | 7.809 | 3,008,057 | -0.00(-0.04%) |
Mar 27, 2003 | 7.774 | 7.858 | 7.700 | 7.812 | 3,739,272 | +0.04(+0.48%) |
Mar 26, 2003 | 7.811 | 7.876 | 7.767 | 7.774 | 3,516,931 | -0.04(-0.46%) |
Mar 25, 2003 | 7.766 | 7.841 | 7.720 | 7.811 | 3,921,448 | +0.04(+0.57%) |
Mar 24, 2003 | 7.843 | 7.871 | 7.694 | 7.766 | 3,389,264 | -0.15(-1.83%) |
Mar 21, 2003 | 7.878 | 7.911 | 7.826 | 7.911 | 5,347,657 | +0.06(+0.73%) |
Mar 20, 2003 | 7.779 | 7.857 | 7.731 | 7.854 | 3,764,733 | +0.06(+0.75%) |
Mar 19, 2003 | 7.801 | 7.801 | 7.695 | 7.795 | 3,732,817 | +0.04(+0.56%) |
Mar 18, 2003 | 7.696 | 7.766 | 7.668 | 7.752 | 5,189,508 | +0.09(+1.13%) |
Mar 17, 2003 | 7.564 | 7.666 | 7.564 | 7.666 | 5,625,583 | +0.10(+1.35%) |
Mar 14, 2003 | 7.578 | 7.596 | 7.529 | 7.564 | 5,300,320 | +0.02(+0.30%) |
Mar 13, 2003 | 7.661 | 7.667 | 7.515 | 7.542 | 8,406,638 | -0.00(-0.06%) |
Mar 12, 2003 | 7.597 | 7.632 | 7.463 | 7.546 | 7,914,260 | -0.06(-0.75%) |
Mar 11, 2003 | 7.645 | 7.696 | 7.590 | 7.603 | 5,224,653 | +0.00(+0.04%) |
Mar 10, 2003 | 7.671 | 7.717 | 7.564 | 7.600 | 5,776,560 | -0.17(-2.22%) |
Mar 07, 2003 | 7.689 | 7.801 | 7.641 | 7.773 | 7,166,908 | +0.09(+1.11%) |
Mar 06, 2003 | 7.639 | 7.742 | 7.560 | 7.688 | 5,568,564 | +0.05(+0.64%) |
Mar 05, 2003 | 7.548 | 7.639 | 7.484 | 7.639 | 6,522,478 | +0.12(+1.65%) |
Mar 04, 2003 | 7.590 | 7.614 | 7.515 | 7.515 | 2,406,302 | -0.05(-0.61%) |
Mar 03, 2003 | 7.564 | 7.661 | 7.529 | 7.561 | 2,922,707 | +0.05(+0.61%) |
Feb 28, 2003 | 7.575 | 7.681 | 7.515 | 7.515 | 6,935,602 | -0.06(-0.81%) |
Feb 27, 2003 | 7.593 | 7.705 | 7.529 | 7.576 | 4,773,516 | -0.01(-0.09%) |
Feb 26, 2003 | 7.756 | 7.756 | 7.583 | 7.583 | 4,546,154 | -0.24(-3.12%) |
Feb 25, 2003 | 7.774 | 7.925 | 7.694 | 7.827 | 4,949,595 | +0.05(+0.66%) |
Feb 24, 2003 | 7.772 | 7.827 | 7.719 | 7.776 | 4,308,751 | +0.01(+0.11%) |
Feb 21, 2003 | 7.804 | 7.880 | 7.707 | 7.767 | 4,867,831 | +0.04(+0.51%) |
Feb 20, 2003 | 7.677 | 7.780 | 7.647 | 7.728 | 3,376,354 | +0.05(+0.67%) |
Feb 19, 2003 | 7.670 | 7.713 | 7.627 | 7.677 | 3,882,000 | +0.01(+0.07%) |
Feb 18, 2003 | 7.710 | 7.717 | 7.611 | 7.671 | 3,621,646 | +0.07(+0.95%) |
Feb 14, 2003 | 7.500 | 7.607 | 7.437 | 7.599 | 6,112,940 | +0.10(+1.32%) |
Feb 13, 2003 | 7.357 | 7.585 | 7.232 | 7.500 | 6,879,299 | +0.14(+1.95%) |
Feb 12, 2003 | 7.496 | 7.588 | 7.303 | 7.356 | 5,260,873 | -0.14(-1.84%) |
Feb 11, 2003 | 7.737 | 7.737 | 7.479 | 7.494 | 5,550,633 | -0.16(-2.06%) |
Feb 10, 2003 | 7.526 | 7.668 | 7.522 | 7.652 | 4,029,032 | +0.13(+1.67%) |
Feb 07, 2003 | 7.575 | 7.606 | 7.502 | 7.526 | 4,744,109 | -0.01(-0.13%) |
Feb 06, 2003 | 7.557 | 7.661 | 7.504 | 7.536 | 4,540,416 | -0.08(-1.10%) |
Feb 05, 2003 | 7.603 | 7.749 | 7.603 | 7.620 | 6,490,203 | +0.02(+0.24%) |
Feb 04, 2003 | 7.641 | 7.773 | 7.537 | 7.601 | 4,682,786 | -0.07(-0.94%) |
Feb 03, 2003 | 7.555 | 7.689 | 7.539 | 7.674 | 3,566,061 | +0.12(+1.57%) |
Jan 31, 2003 | 7.452 | 7.618 | 7.434 | 7.555 | 4,242,408 | +0.13(+1.77%) |
Jan 30, 2003 | 7.543 | 7.575 | 7.424 | 7.424 | 4,266,076 | -0.15(-1.92%) |
Jan 29, 2003 | 7.498 | 7.604 | 7.388 | 7.569 | 3,645,315 | +0.03(+0.44%) |
Jan 28, 2003 | 7.398 | 7.589 | 7.363 | 7.536 | 8,148,436 | +0.31(+4.26%) |
Jan 27, 2003 | 7.422 | 7.451 | 7.214 | 7.228 | 6,676,324 | -0.26(-3.43%) |
Jan 24, 2003 | 7.521 | 7.590 | 7.433 | 7.484 | 4,715,779 | -0.10(-1.38%) |
Jan 23, 2003 | 7.459 | 7.649 | 7.445 | 7.589 | 4,807,225 | +0.20(+2.70%) |
Jan 22, 2003 | 7.497 | 7.497 | 7.385 | 7.390 | 6,181,436 | -0.11(-1.41%) |
Jan 21, 2003 | 7.673 | 7.692 | 7.494 | 7.496 | 4,441,797 | -0.10(-1.36%) |
Jan 17, 2003 | 7.730 | 7.738 | 7.578 | 7.599 | 4,405,936 | -0.13(-1.62%) |
Jan 16, 2003 | 7.818 | 7.843 | 7.707 | 7.724 | 3,911,407 | -0.04(-0.52%) |
Jan 15, 2003 | 7.910 | 7.910 | 7.696 | 7.765 | 3,233,267 | -0.06(-0.80%) |
Jan 14, 2003 | 7.857 | 7.878 | 7.791 | 7.827 | 4,138,768 | -0.01(-0.12%) |
Jan 13, 2003 | 7.776 | 7.912 | 7.712 | 7.837 | 5,506,882 | -0.04(-0.46%) |
Jan 10, 2003 | 7.843 | 7.905 | 7.808 | 7.873 | 3,031,008 | -0.05(-0.65%) |
Jan 09, 2003 | 7.878 | 7.939 | 7.794 | 7.925 | 4,218,381 | +0.05(+0.69%) |
Jan 08, 2003 | 7.878 | 7.988 | 7.847 | 7.871 | 6,429,956 | -0.10(-1.31%) |
Jan 07, 2003 | 8.175 | 8.175 | 7.840 | 7.975 | 11,119,556 | -0.20(-2.42%) |
Jan 06, 2003 | 7.822 | 8.173 | 7.811 | 8.173 | 11,781,200 | +0.41(+5.24%) |
Jan 03, 2003 | 7.794 | 7.854 | 7.723 | 7.766 | 4,720,082 | -0.01(-0.13%) |
Jan 02, 2003 | 7.680 | 7.777 | 7.564 | 7.776 | 4,306,600 | +0.12(+1.58%) |
Dec 31, 2002 | 7.671 | 7.710 | 7.557 | 7.654 | 3,112,055 | -0.04(-0.49%) |
Dec 30, 2002 | 7.622 | 7.702 | 7.567 | 7.692 | 4,454,349 | +0.17(+2.28%) |
Dec 27, 2002 | 7.628 | 7.696 | 7.501 | 7.521 | 3,588,295 | -0.16(-2.07%) |
Dec 26, 2002 | 7.668 | 7.772 | 7.622 | 7.680 | 2,270,746 | +0.07(+0.86%) |
Dec 24, 2002 | 7.607 | 7.650 | 7.565 | 7.614 | 1,424,416 | +0.03(+0.37%) |
Dec 23, 2002 | 7.746 | 7.760 | 7.578 | 7.586 | 3,742,141 | -0.12(-1.61%) |
Dec 20, 2002 | 7.610 | 7.731 | 7.600 | 7.710 | 9,742,118 | +0.19(+2.50%) |
Dec 19, 2002 | 7.529 | 7.546 | 7.472 | 7.522 | 7,721,326 | -0.00(-0.06%) |
Dec 18, 2002 | 7.490 | 7.613 | 7.459 | 7.526 | 4,366,130 | +0.04(+0.60%) |
Dec 17, 2002 | 7.558 | 7.582 | 7.465 | 7.482 | 3,019,533 | -0.05(-0.63%) |
Dec 16, 2002 | 7.494 | 7.548 | 7.416 | 7.529 | 6,756,653 | -0.00(-0.02%) |
Dec 13, 2002 | 7.390 | 7.536 | 7.355 | 7.530 | 5,370,967 | +0.14(+1.94%) |
Dec 12, 2002 | 7.338 | 7.390 | 7.253 | 7.387 | 4,688,166 | +0.05(+0.66%) |
Dec 11, 2002 | 7.164 | 7.341 | 7.137 | 7.338 | 4,719,724 | +0.17(+2.43%) |
Dec 10, 2002 | 7.044 | 7.166 | 6.999 | 7.164 | 4,665,931 | +0.19(+2.72%) |
Dec 09, 2002 | 7.003 | 7.119 | 6.968 | 6.974 | 6,304,799 | -0.03(-0.42%) |
Dec 06, 2002 | 6.971 | 7.010 | 6.903 | 7.003 | 5,971,646 | +0.01(+0.12%) |
Dec 05, 2002 | 7.063 | 7.111 | 6.888 | 6.995 | 5,020,601 | +0.01(+0.14%) |
Dec 04, 2002 | 7.284 | 7.284 | 6.939 | 6.985 | 8,446,803 | -0.00(-0.02%) |
Dec 03, 2002 | 6.999 | 7.076 | 6.920 | 6.987 | 4,191,843 | -0.01(-0.18%) |
Dec 02, 2002 | 7.208 | 7.208 | 6.922 | 6.999 | 5,479,627 | -0.10(-1.47%) |
Nov 29, 2002 | 7.063 | 7.111 | 6.988 | 7.104 | 2,060,239 | +0.04(+0.57%) |
Nov 27, 2002 | 6.992 | 7.095 | 6.902 | 7.063 | 5,190,943 | +0.09(+1.26%) |
Nov 26, 2002 | 7.180 | 7.229 | 6.968 | 6.975 | 6,513,871 | -0.22(-3.10%) |
Nov 25, 2002 | 7.264 | 7.345 | 7.017 | 7.199 | 9,235,396 | -0.07(-0.90%) |
Nov 22, 2002 | 6.971 | 7.278 | 6.920 | 7.264 | 7,000,152 | +0.28(+3.99%) |
Nov 21, 2002 | 6.996 | 7.055 | 6.883 | 6.985 | 6,656,600 | +0.08(+1.19%) |
Nov 20, 2002 | 6.957 | 6.998 | 6.810 | 6.903 | 4,940,989 | -0.03(-0.36%) |
Nov 19, 2002 | 6.863 | 6.999 | 6.832 | 6.928 | 4,304,448 | +0.07(+0.98%) |
Nov 18, 2002 | 6.871 | 6.899 | 6.750 | 6.861 | 5,402,884 | -0.03(-0.45%) |
Nov 15, 2002 | 6.706 | 6.897 | 6.692 | 6.892 | 4,124,065 | +0.15(+2.30%) |
Nov 14, 2002 | 6.578 | 6.755 | 6.547 | 6.737 | 5,116,710 | +0.23(+3.54%) |
Nov 13, 2002 | 6.525 | 6.602 | 6.414 | 6.507 | 7,394,270 | -0.00(-0.04%) |
Nov 12, 2002 | 6.748 | 6.761 | 6.493 | 6.510 | 7,795,918 | -0.16(-2.44%) |
Nov 11, 2002 | 6.683 | 6.759 | 6.581 | 6.673 | 4,454,349 | -0.01(-0.13%) |
Nov 08, 2002 | 6.691 | 6.844 | 6.571 | 6.681 | 7,777,628 | -0.01(-0.13%) |
Nov 07, 2002 | 6.903 | 6.929 | 6.521 | 6.690 | 10,280,398 | -0.31(-4.38%) |
Nov 06, 2002 | 7.109 | 7.222 | 6.902 | 6.996 | 7,651,037 | -0.11(-1.59%) |
Nov 05, 2002 | 6.973 | 7.153 | 6.850 | 7.109 | 6,393,018 | +0.14(+1.96%) |
Nov 04, 2002 | 6.871 | 7.155 | 6.800 | 6.973 | 9,153,991 | +0.17(+2.56%) |