Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.990 | 9.251 | 8.983 | 9.231 | 5,434,713 | +0.22(+2.41%) |
Aug 28, 2003 | 8.957 | 9.020 | 8.899 | 9.015 | 3,008,043 | +0.10(+1.11%) |
Aug 27, 2003 | 8.899 | 8.958 | 8.859 | 8.915 | 3,238,781 | -0.03(-0.33%) |
Aug 26, 2003 | 8.940 | 8.947 | 8.818 | 8.945 | 5,154,144 | -0.00(-0.04%) |
Aug 25, 2003 | 9.023 | 9.048 | 8.882 | 8.948 | 3,362,908 | -0.09(-0.97%) |
Aug 22, 2003 | 9.064 | 9.170 | 9.028 | 9.036 | 6,630,078 | +0.02(+0.22%) |
Aug 21, 2003 | 8.923 | 9.132 | 8.923 | 9.016 | 4,168,375 | +0.09(+1.04%) |
Aug 20, 2003 | 8.832 | 9.006 | 8.827 | 8.923 | 5,783,840 | +0.02(+0.19%) |
Aug 19, 2003 | 8.774 | 8.907 | 8.758 | 8.907 | 7,380,579 | +0.16(+1.82%) |
Aug 18, 2003 | 8.766 | 8.841 | 8.725 | 8.748 | 4,925,218 | -0.06(-0.66%) |
Aug 15, 2003 | 8.683 | 8.882 | 8.655 | 8.806 | 3,674,887 | +0.12(+1.35%) |
Aug 14, 2003 | 8.592 | 8.751 | 8.572 | 8.688 | 5,155,956 | +0.10(+1.12%) |
Aug 13, 2003 | 8.639 | 8.683 | 8.592 | 8.592 | 3,967,839 | -0.10(-1.11%) |
Aug 12, 2003 | 8.619 | 8.702 | 8.536 | 8.688 | 3,864,551 | +0.11(+1.29%) |
Aug 11, 2003 | 8.617 | 8.659 | 8.529 | 8.577 | 3,238,479 | -0.02(-0.29%) |
Aug 08, 2003 | 8.594 | 8.609 | 8.468 | 8.602 | 4,228,778 | +0.04(+0.50%) |
Aug 07, 2003 | 8.609 | 8.619 | 8.452 | 8.559 | 5,429,579 | -0.03(-0.40%) |
Aug 06, 2003 | 8.611 | 8.730 | 8.419 | 8.594 | 7,303,566 | -0.06(-0.75%) |
Aug 05, 2003 | 8.803 | 8.892 | 8.630 | 8.659 | 7,252,828 | -0.25(-2.81%) |
Aug 04, 2003 | 8.816 | 8.915 | 8.738 | 8.909 | 5,316,022 | +0.06(+0.65%) |
Aug 01, 2003 | 8.890 | 8.971 | 8.791 | 8.851 | 4,532,300 | -0.04(-0.45%) |
Jul 31, 2003 | 8.816 | 9.003 | 8.791 | 8.890 | 6,928,165 | +0.18(+2.01%) |
Jul 30, 2003 | 8.736 | 8.796 | 8.642 | 8.715 | 3,302,203 | -0.00(-0.02%) |
Jul 29, 2003 | 8.751 | 8.791 | 8.665 | 8.717 | 3,663,712 | -0.03(-0.34%) |
Jul 28, 2003 | 8.791 | 8.827 | 8.703 | 8.746 | 5,386,995 | +0.05(+0.63%) |
Jul 25, 2003 | 8.584 | 8.733 | 8.478 | 8.692 | 4,622,300 | +0.15(+1.74%) |
Jul 24, 2003 | 8.526 | 8.695 | 8.476 | 8.543 | 4,898,339 | +0.08(+0.92%) |
Jul 23, 2003 | 8.443 | 8.468 | 8.367 | 8.465 | 4,442,300 | +0.10(+1.17%) |
Jul 22, 2003 | 8.336 | 8.500 | 8.261 | 8.367 | 6,205,751 | +0.01(+0.14%) |
Jul 21, 2003 | 8.526 | 8.526 | 8.337 | 8.356 | 5,319,647 | -0.18(-2.11%) |
Jul 18, 2003 | 8.524 | 8.606 | 8.486 | 8.536 | 5,687,800 | +0.01(+0.16%) |
Jul 17, 2003 | 8.452 | 8.587 | 8.445 | 8.523 | 4,515,690 | +0.01(+0.16%) |
Jul 16, 2003 | 8.667 | 8.703 | 8.443 | 8.510 | 5,045,721 | -0.15(-1.74%) |
Jul 15, 2003 | 8.733 | 8.783 | 8.594 | 8.660 | 3,297,371 | -0.07(-0.83%) |
Jul 14, 2003 | 8.854 | 8.890 | 8.718 | 8.733 | 3,995,020 | -0.01(-0.13%) |
Jul 11, 2003 | 8.617 | 8.799 | 8.601 | 8.745 | 4,338,106 | +0.15(+1.69%) |
Jul 10, 2003 | 8.675 | 8.693 | 8.556 | 8.599 | 3,821,665 | -0.14(-1.63%) |
Jul 09, 2003 | 8.827 | 8.832 | 8.652 | 8.741 | 3,179,586 | -0.08(-0.96%) |
Jul 08, 2003 | 8.733 | 8.882 | 8.733 | 8.826 | 3,314,284 | +0.06(+0.64%) |
Jul 07, 2003 | 8.650 | 8.819 | 8.609 | 8.770 | 3,666,732 | +0.19(+2.18%) |
Jul 03, 2003 | 8.526 | 8.644 | 8.506 | 8.582 | 2,476,804 | -0.02(-0.25%) |
Jul 02, 2003 | 8.480 | 8.604 | 8.443 | 8.604 | 4,185,590 | +0.12(+1.46%) |
Jul 01, 2003 | 8.344 | 8.510 | 8.222 | 8.480 | 5,039,681 | +0.02(+0.23%) |
Jun 30, 2003 | 8.516 | 8.576 | 8.394 | 8.460 | 4,228,476 | -0.06(-0.66%) |
Jun 27, 2003 | 8.675 | 8.700 | 8.476 | 8.516 | 2,755,259 | -0.14(-1.66%) |
Jun 26, 2003 | 8.630 | 8.692 | 8.526 | 8.660 | 2,504,589 | +0.07(+0.83%) |
Jun 25, 2003 | 8.680 | 8.755 | 8.582 | 8.589 | 4,880,219 | -0.10(-1.12%) |
Jun 24, 2003 | 8.700 | 8.755 | 8.675 | 8.687 | 3,679,115 | -0.00(-0.06%) |
Jun 23, 2003 | 8.783 | 8.791 | 8.634 | 8.692 | 2,926,500 | -0.13(-1.50%) |
Jun 20, 2003 | 8.874 | 8.917 | 8.798 | 8.824 | 4,274,080 | -0.01(-0.09%) |
Jun 19, 2003 | 8.861 | 8.948 | 8.794 | 8.832 | 5,124,849 | -0.04(-0.47%) |
Jun 18, 2003 | 8.811 | 8.932 | 8.793 | 8.874 | 3,696,028 | +0.06(+0.71%) |
Jun 17, 2003 | 8.907 | 8.907 | 8.692 | 8.811 | 3,134,285 | -0.03(-0.37%) |
Jun 16, 2003 | 8.634 | 8.844 | 8.601 | 8.844 | 4,904,682 | +0.15(+1.75%) |
Jun 13, 2003 | 8.895 | 8.895 | 8.624 | 8.692 | 5,769,041 | -0.20(-2.27%) |
Jun 12, 2003 | 9.016 | 9.016 | 8.803 | 8.894 | 4,937,903 | -0.08(-0.90%) |
Jun 11, 2003 | 8.890 | 8.975 | 8.832 | 8.975 | 3,262,036 | +0.11(+1.19%) |
Jun 10, 2003 | 8.882 | 8.912 | 8.808 | 8.869 | 4,343,844 | -0.00(-0.06%) |
Jun 09, 2003 | 8.993 | 9.054 | 8.874 | 8.874 | 3,502,136 | -0.13(-1.49%) |
Jun 06, 2003 | 9.034 | 9.147 | 8.953 | 9.008 | 5,454,646 | +0.01(+0.11%) |
Jun 05, 2003 | 8.890 | 9.018 | 8.875 | 8.998 | 4,400,925 | +0.06(+0.70%) |
Jun 04, 2003 | 8.789 | 8.971 | 8.774 | 8.935 | 4,668,206 | +0.09(+1.07%) |
Jun 03, 2003 | 8.832 | 8.882 | 8.720 | 8.841 | 5,920,953 | +0.14(+1.64%) |
Jun 02, 2003 | 8.688 | 8.832 | 8.665 | 8.698 | 5,192,499 | +0.04(+0.46%) |
May 30, 2003 | 8.443 | 8.659 | 8.419 | 8.659 | 5,397,264 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.510 | 8.316 | 8.390 | 6,398,737 | -0.09(-1.02%) |
May 28, 2003 | 8.468 | 8.549 | 8.460 | 8.476 | 5,346,224 | +0.05(+0.59%) |
May 27, 2003 | 8.213 | 8.435 | 8.144 | 8.427 | 5,538,002 | +0.22(+2.62%) |
May 23, 2003 | 8.195 | 8.265 | 8.132 | 8.212 | 3,795,692 | +0.00(+0.00%) |
May 22, 2003 | 8.099 | 8.226 | 8.081 | 8.212 | 4,729,514 | +0.11(+1.37%) |
May 21, 2003 | 8.046 | 8.220 | 7.972 | 8.101 | 5,971,993 | +0.04(+0.55%) |
May 20, 2003 | 8.104 | 8.145 | 7.981 | 8.056 | 5,993,738 | +0.03(+0.37%) |
May 19, 2003 | 8.054 | 8.099 | 8.013 | 8.026 | 5,266,190 | -0.03(-0.35%) |
May 16, 2003 | 8.079 | 8.203 | 8.054 | 8.054 | 7,699,202 | -0.02(-0.31%) |
May 15, 2003 | 8.013 | 8.154 | 8.005 | 8.079 | 5,273,439 | +0.05(+0.64%) |
May 14, 2003 | 8.137 | 8.145 | 7.947 | 8.028 | 7,312,325 | -0.18(-2.20%) |
May 13, 2003 | 8.230 | 8.256 | 8.119 | 8.208 | 3,781,799 | -0.02(-0.24%) |
May 12, 2003 | 8.096 | 8.245 | 8.064 | 8.228 | 5,211,828 | +0.07(+0.87%) |
May 09, 2003 | 8.096 | 8.240 | 8.038 | 8.157 | 7,836,014 | +0.19(+2.37%) |
May 08, 2003 | 8.013 | 8.112 | 7.844 | 7.968 | 10,493,724 | -0.18(-2.17%) |
May 07, 2003 | 8.402 | 8.630 | 8.029 | 8.145 | 21,587,546 | -0.47(-5.48%) |
May 06, 2003 | 8.453 | 8.669 | 8.402 | 8.617 | 4,655,219 | +0.15(+1.78%) |
May 05, 2003 | 8.538 | 8.568 | 8.344 | 8.467 | 3,173,244 | -0.03(-0.35%) |
May 02, 2003 | 8.314 | 8.508 | 8.263 | 8.496 | 4,379,180 | +0.18(+2.21%) |
May 01, 2003 | 8.361 | 8.361 | 8.162 | 8.313 | 3,812,302 | -0.08(-0.97%) |
Apr 30, 2003 | 8.349 | 8.448 | 8.212 | 8.394 | 4,966,292 | +0.05(+0.56%) |
Apr 29, 2003 | 8.327 | 8.369 | 8.220 | 8.347 | 3,739,215 | -0.02(-0.26%) |
Apr 28, 2003 | 8.286 | 8.412 | 8.228 | 8.369 | 4,397,301 | +0.13(+1.59%) |
Apr 25, 2003 | 8.419 | 8.468 | 8.205 | 8.238 | 6,345,583 | -0.16(-1.89%) |
Apr 24, 2003 | 8.339 | 8.430 | 8.255 | 8.397 | 9,153,393 | +0.06(+0.69%) |
Apr 23, 2003 | 8.265 | 8.356 | 8.218 | 8.339 | 3,132,775 | +0.08(+0.92%) |
Apr 22, 2003 | 8.079 | 8.286 | 8.000 | 8.263 | 4,101,328 | +0.18(+2.17%) |
Apr 21, 2003 | 8.089 | 8.144 | 8.006 | 8.087 | 2,572,541 | -0.00(-0.02%) |
Apr 17, 2003 | 7.852 | 8.097 | 7.852 | 8.089 | 3,248,445 | +0.24(+3.01%) |
Apr 16, 2003 | 8.021 | 8.056 | 7.849 | 7.852 | 2,698,481 | -0.15(-1.84%) |
Apr 15, 2003 | 7.935 | 8.013 | 7.872 | 8.000 | 4,218,811 | +0.06(+0.81%) |
Apr 14, 2003 | 7.864 | 7.947 | 7.842 | 7.935 | 3,550,458 | +0.14(+1.83%) |
Apr 11, 2003 | 7.889 | 7.973 | 7.775 | 7.793 | 3,175,660 | -0.05(-0.70%) |
Apr 10, 2003 | 7.814 | 7.847 | 7.707 | 7.847 | 4,126,395 | +0.10(+1.35%) |
Apr 09, 2003 | 8.020 | 8.020 | 7.713 | 7.743 | 3,905,322 | -0.11(-1.43%) |
Apr 08, 2003 | 7.847 | 7.875 | 7.756 | 7.856 | 4,045,456 | -0.02(-0.27%) |
Apr 07, 2003 | 7.917 | 8.076 | 7.856 | 7.877 | 4,508,743 | -0.01(-0.11%) |
Apr 04, 2003 | 7.925 | 7.957 | 7.806 | 7.885 | 4,751,259 | -0.06(-0.77%) |
Apr 03, 2003 | 7.980 | 8.015 | 7.856 | 7.947 | 4,410,891 | +0.00(+0.04%) |
Apr 02, 2003 | 7.773 | 7.978 | 7.713 | 7.943 | 4,063,577 | +0.30(+3.97%) |
Apr 01, 2003 | 7.520 | 7.680 | 7.508 | 7.640 | 5,264,076 | +0.13(+1.76%) |
Mar 31, 2003 | 7.533 | 7.602 | 7.425 | 7.508 | 4,851,829 | -0.15(-2.01%) |
Mar 28, 2003 | 7.814 | 7.823 | 7.607 | 7.662 | 4,529,280 | -0.23(-2.85%) |
Mar 27, 2003 | 7.880 | 7.933 | 7.773 | 7.887 | 3,611,766 | -0.07(-0.83%) |
Mar 26, 2003 | 8.023 | 8.023 | 7.859 | 7.953 | 3,301,901 | -0.07(-0.87%) |
Mar 25, 2003 | 8.005 | 8.066 | 7.880 | 8.023 | 4,147,234 | +0.02(+0.23%) |
Mar 24, 2003 | 8.162 | 8.228 | 7.914 | 8.005 | 4,125,489 | -0.35(-4.20%) |
Mar 21, 2003 | 8.220 | 8.356 | 8.005 | 8.356 | 5,122,432 | +0.26(+3.27%) |
Mar 20, 2003 | 8.071 | 8.116 | 7.857 | 8.091 | 5,083,171 | -0.07(-0.85%) |
Mar 19, 2003 | 8.029 | 8.175 | 7.919 | 8.160 | 3,993,510 | +0.09(+1.13%) |
Mar 18, 2003 | 8.029 | 8.127 | 7.988 | 8.069 | 3,854,584 | -0.04(-0.49%) |
Mar 17, 2003 | 7.708 | 8.117 | 7.682 | 8.109 | 6,000,081 | +0.41(+5.31%) |
Mar 14, 2003 | 7.748 | 7.839 | 7.649 | 7.700 | 4,312,435 | -0.04(-0.51%) |
Mar 13, 2003 | 7.491 | 7.740 | 7.438 | 7.740 | 4,166,261 | +0.38(+5.22%) |
Mar 12, 2003 | 7.318 | 7.425 | 7.248 | 7.356 | 4,439,280 | -0.01(-0.09%) |
Mar 11, 2003 | 7.511 | 7.607 | 7.337 | 7.362 | 4,226,664 | -0.15(-1.98%) |
Mar 10, 2003 | 7.649 | 7.662 | 7.490 | 7.511 | 3,733,477 | -0.26(-3.30%) |
Mar 07, 2003 | 7.511 | 7.803 | 7.455 | 7.768 | 5,618,639 | +0.26(+3.44%) |
Mar 06, 2003 | 7.568 | 7.640 | 7.491 | 7.510 | 4,181,664 | -0.20(-2.62%) |
Mar 05, 2003 | 7.640 | 7.738 | 7.601 | 7.712 | 3,456,532 | +0.10(+1.35%) |
Mar 04, 2003 | 7.715 | 7.748 | 7.606 | 7.609 | 4,282,838 | -0.15(-1.92%) |
Mar 03, 2003 | 7.859 | 7.927 | 7.741 | 7.758 | 2,959,117 | -0.03(-0.45%) |
Feb 28, 2003 | 7.894 | 7.905 | 7.715 | 7.793 | 3,962,101 | -0.06(-0.72%) |
Feb 27, 2003 | 7.831 | 7.950 | 7.798 | 7.849 | 6,145,349 | +0.02(+0.23%) |
Feb 26, 2003 | 7.849 | 7.920 | 7.806 | 7.831 | 4,069,919 | -0.02(-0.21%) |
Feb 25, 2003 | 7.665 | 7.862 | 7.616 | 7.847 | 3,866,665 | +0.09(+1.15%) |
Feb 24, 2003 | 7.897 | 7.899 | 7.755 | 7.758 | 4,039,416 | -0.18(-2.27%) |
Feb 21, 2003 | 7.814 | 7.938 | 7.728 | 7.938 | 3,600,290 | +0.15(+1.89%) |
Feb 20, 2003 | 7.905 | 7.938 | 7.731 | 7.791 | 3,171,432 | -0.00(-0.02%) |
Feb 19, 2003 | 7.875 | 7.877 | 7.722 | 7.793 | 2,934,956 | -0.08(-1.05%) |
Feb 18, 2003 | 7.607 | 7.875 | 7.607 | 7.875 | 4,115,825 | +0.27(+3.50%) |
Feb 14, 2003 | 7.491 | 7.609 | 7.400 | 7.609 | 4,005,288 | +0.10(+1.28%) |
Feb 13, 2003 | 7.597 | 7.597 | 7.433 | 7.513 | 5,113,070 | -0.08(-1.09%) |
Feb 12, 2003 | 7.616 | 7.654 | 7.553 | 7.596 | 4,108,275 | +0.01(+0.13%) |
Feb 11, 2003 | 7.682 | 7.763 | 7.558 | 7.586 | 4,706,259 | -0.05(-0.72%) |
Feb 10, 2003 | 7.574 | 7.675 | 7.455 | 7.640 | 4,157,201 | +0.07(+0.87%) |
Feb 07, 2003 | 7.596 | 7.616 | 7.455 | 7.574 | 4,639,515 | +0.00(+0.00%) |
Feb 06, 2003 | 7.707 | 7.763 | 7.544 | 7.574 | 4,513,575 | -0.21(-2.74%) |
Feb 05, 2003 | 7.880 | 7.963 | 7.741 | 7.788 | 4,325,120 | -0.01(-0.17%) |
Feb 04, 2003 | 7.748 | 7.875 | 7.654 | 7.801 | 6,191,556 | +0.01(+0.19%) |
Feb 03, 2003 | 7.794 | 7.823 | 7.703 | 7.786 | 3,815,323 | +0.02(+0.21%) |
Jan 31, 2003 | 7.616 | 7.852 | 7.601 | 7.770 | 4,473,106 | +0.13(+1.65%) |
Jan 30, 2003 | 7.847 | 7.864 | 7.614 | 7.644 | 3,526,901 | -0.25(-3.11%) |
Jan 29, 2003 | 7.718 | 7.922 | 7.579 | 7.889 | 3,732,873 | +0.06(+0.80%) |
Jan 28, 2003 | 7.781 | 7.842 | 7.688 | 7.826 | 3,473,143 | +0.07(+0.90%) |
Jan 27, 2003 | 7.657 | 7.827 | 7.657 | 7.756 | 4,419,650 | -0.07(-0.85%) |
Jan 24, 2003 | 8.089 | 8.091 | 7.766 | 7.823 | 3,570,391 | -0.27(-3.30%) |
Jan 23, 2003 | 7.988 | 8.102 | 7.869 | 8.089 | 5,945,114 | +0.14(+1.79%) |
Jan 22, 2003 | 8.154 | 8.155 | 7.915 | 7.947 | 5,233,271 | -0.21(-2.54%) |
Jan 21, 2003 | 8.361 | 8.369 | 8.145 | 8.154 | 3,168,110 | -0.19(-2.30%) |
Jan 17, 2003 | 8.294 | 8.435 | 8.276 | 8.346 | 3,133,077 | -0.07(-0.87%) |
Jan 16, 2003 | 8.503 | 8.609 | 8.389 | 8.419 | 4,021,899 | -0.08(-0.97%) |
Jan 15, 2003 | 8.625 | 8.649 | 8.443 | 8.501 | 2,792,406 | -0.08(-0.96%) |
Jan 14, 2003 | 8.592 | 8.659 | 8.510 | 8.584 | 2,844,957 | +0.03(+0.39%) |
Jan 13, 2003 | 8.543 | 8.647 | 8.460 | 8.551 | 2,664,957 | +0.04(+0.53%) |
Jan 10, 2003 | 8.604 | 8.609 | 8.442 | 8.506 | 4,136,664 | -0.10(-1.14%) |
Jan 09, 2003 | 8.531 | 8.672 | 8.518 | 8.604 | 3,182,003 | +0.09(+1.07%) |
Jan 08, 2003 | 8.708 | 8.741 | 8.450 | 8.513 | 2,991,131 | -0.13(-1.55%) |
Jan 07, 2003 | 8.683 | 8.720 | 8.614 | 8.647 | 2,863,983 | -0.08(-0.93%) |
Jan 06, 2003 | 8.640 | 8.773 | 8.601 | 8.728 | 3,150,593 | +0.09(+1.02%) |
Jan 03, 2003 | 8.675 | 8.677 | 8.513 | 8.640 | 2,350,562 | -0.05(-0.55%) |
Jan 02, 2003 | 8.452 | 8.700 | 8.414 | 8.688 | 3,881,765 | +0.27(+3.21%) |
Dec 31, 2002 | 8.311 | 8.419 | 8.253 | 8.419 | 3,417,270 | +0.07(+0.79%) |
Dec 30, 2002 | 8.278 | 8.354 | 8.165 | 8.352 | 4,249,617 | +0.02(+0.28%) |
Dec 27, 2002 | 8.357 | 8.380 | 8.268 | 8.329 | 3,256,298 | -0.02(-0.28%) |
Dec 26, 2002 | 8.294 | 8.506 | 8.286 | 8.352 | 2,998,983 | +0.07(+0.90%) |
Dec 24, 2002 | 8.212 | 8.306 | 8.212 | 8.278 | 2,141,570 | +0.05(+0.56%) |
Dec 23, 2002 | 8.303 | 8.303 | 8.175 | 8.231 | 5,108,238 | -0.11(-1.35%) |
Dec 20, 2002 | 8.261 | 8.369 | 8.182 | 8.344 | 10,037,081 | +0.11(+1.31%) |
Dec 19, 2002 | 8.286 | 8.332 | 8.170 | 8.236 | 4,247,502 | -0.06(-0.74%) |
Dec 18, 2002 | 8.359 | 8.380 | 8.253 | 8.298 | 3,214,620 | -0.06(-0.71%) |
Dec 17, 2002 | 8.369 | 8.518 | 8.336 | 8.357 | 2,959,419 | -0.09(-1.02%) |
Dec 16, 2002 | 8.347 | 8.510 | 8.327 | 8.443 | 4,105,255 | +0.14(+1.74%) |
Dec 13, 2002 | 8.385 | 8.394 | 8.253 | 8.299 | 3,713,846 | -0.15(-1.78%) |
Dec 12, 2002 | 8.584 | 8.584 | 8.394 | 8.450 | 5,015,822 | -0.11(-1.28%) |
Dec 11, 2002 | 8.568 | 8.634 | 8.493 | 8.559 | 4,092,872 | +0.00(+0.04%) |
Dec 10, 2002 | 8.518 | 8.564 | 8.377 | 8.556 | 3,576,431 | +0.09(+1.04%) |
Dec 09, 2002 | 8.584 | 8.584 | 8.438 | 8.468 | 3,291,029 | -0.17(-1.96%) |
Dec 06, 2002 | 8.592 | 8.692 | 8.526 | 8.637 | 3,739,819 | +0.03(+0.31%) |
Dec 05, 2002 | 8.632 | 8.697 | 8.584 | 8.611 | 4,555,857 | -0.01(-0.13%) |
Dec 04, 2002 | 8.702 | 8.738 | 8.553 | 8.622 | 5,810,417 | -0.08(-0.91%) |
Dec 03, 2002 | 8.650 | 8.804 | 8.617 | 8.702 | 5,425,049 | -0.09(-0.98%) |
Dec 02, 2002 | 8.799 | 8.923 | 8.695 | 8.788 | 5,702,296 | +0.15(+1.78%) |
Nov 29, 2002 | 8.518 | 8.702 | 8.510 | 8.634 | 2,567,105 | +0.09(+1.03%) |
Nov 27, 2002 | 8.261 | 8.584 | 8.233 | 8.546 | 5,539,210 | +0.41(+4.98%) |
Nov 26, 2002 | 8.402 | 8.422 | 8.121 | 8.140 | 10,200,772 | -0.40(-4.71%) |
Nov 25, 2002 | 8.675 | 8.758 | 8.447 | 8.543 | 5,576,357 | -0.06(-0.67%) |
Nov 22, 2002 | 8.642 | 8.728 | 8.592 | 8.601 | 4,961,158 | -0.04(-0.48%) |
Nov 21, 2002 | 8.625 | 8.735 | 8.526 | 8.642 | 6,786,521 | -0.00(-0.06%) |
Nov 20, 2002 | 8.692 | 8.774 | 8.543 | 8.647 | 4,551,931 | -0.04(-0.51%) |
Nov 19, 2002 | 8.708 | 8.728 | 8.622 | 8.692 | 3,474,955 | -0.05(-0.53%) |
Nov 18, 2002 | 8.755 | 8.774 | 8.617 | 8.738 | 4,753,977 | +0.00(+0.04%) |
Nov 15, 2002 | 8.750 | 8.808 | 8.559 | 8.735 | 4,271,965 | -0.01(-0.17%) |
Nov 14, 2002 | 8.601 | 8.821 | 8.581 | 8.750 | 5,213,640 | +0.23(+2.70%) |
Nov 13, 2002 | 8.344 | 8.596 | 8.311 | 8.520 | 6,102,161 | +0.23(+2.74%) |
Nov 12, 2002 | 8.109 | 8.435 | 8.054 | 8.293 | 5,989,812 | +0.19(+2.29%) |
Nov 11, 2002 | 8.336 | 8.377 | 8.107 | 8.107 | 3,982,033 | -0.34(-3.98%) |
Nov 08, 2002 | 8.423 | 8.510 | 8.278 | 8.443 | 3,610,860 | +0.08(+0.91%) |
Nov 07, 2002 | 8.369 | 8.521 | 8.319 | 8.367 | 4,232,402 | -0.17(-1.96%) |
Nov 06, 2002 | 8.485 | 8.607 | 8.319 | 8.534 | 4,334,180 | +0.05(+0.59%) |
Nov 05, 2002 | 8.114 | 8.531 | 8.112 | 8.485 | 5,078,943 | +0.31(+3.81%) |
Nov 04, 2002 | 8.154 | 8.468 | 8.087 | 8.174 | 4,180,154 | +0.13(+1.61%) |
Nov 01, 2002 | 7.905 | 8.116 | 7.831 | 8.044 | 4,335,690 | +0.07(+0.85%) |
Oct 31, 2002 | 8.112 | 8.170 | 7.905 | 7.976 | 4,520,824 | -0.09(-1.17%) |
Oct 30, 2002 | 8.193 | 8.303 | 7.996 | 8.071 | 3,893,242 | -0.08(-1.00%) |
Oct 29, 2002 | 8.125 | 8.212 | 7.963 | 8.152 | 2,893,883 | -0.03(-0.40%) |
Oct 28, 2002 | 8.435 | 8.452 | 8.145 | 8.185 | 4,157,201 | -0.11(-1.28%) |
Oct 25, 2002 | 8.187 | 8.318 | 8.013 | 8.291 | 3,033,412 | +0.09(+1.15%) |
Oct 24, 2002 | 8.443 | 8.476 | 8.149 | 8.197 | 4,870,252 | -0.25(-2.90%) |
Oct 23, 2002 | 8.377 | 8.457 | 8.245 | 8.442 | 5,090,117 | +0.03(+0.37%) |
Oct 22, 2002 | 8.395 | 8.468 | 8.203 | 8.410 | 5,210,318 | -0.15(-1.76%) |
Oct 21, 2002 | 8.018 | 8.579 | 7.958 | 8.561 | 4,900,755 | +0.50(+6.22%) |
Oct 18, 2002 | 7.897 | 8.109 | 7.832 | 8.059 | 2,438,448 | +0.03(+0.37%) |
Oct 17, 2002 | 8.071 | 8.174 | 7.935 | 8.029 | 4,503,307 | +0.22(+2.80%) |
Oct 16, 2002 | 8.068 | 8.101 | 7.766 | 7.811 | 3,907,436 | -0.26(-3.18%) |
Oct 15, 2002 | 7.897 | 8.068 | 7.841 | 8.068 | 4,000,456 | +0.47(+6.21%) |
Oct 14, 2002 | 7.637 | 7.682 | 7.500 | 7.596 | 815,433 | -0.04(-0.54%) |
Oct 11, 2002 | 7.450 | 7.698 | 7.450 | 7.637 | 3,827,705 | +0.29(+4.01%) |
Oct 10, 2002 | 6.986 | 7.367 | 6.910 | 7.342 | 4,915,554 | +0.32(+4.55%) |
Oct 09, 2002 | 7.139 | 7.251 | 6.970 | 7.023 | 6,097,027 | -0.29(-4.01%) |
Oct 08, 2002 | 7.309 | 7.440 | 7.086 | 7.316 | 4,352,905 | +0.04(+0.59%) |
Oct 07, 2002 | 7.470 | 7.616 | 7.220 | 7.273 | 4,078,677 | -0.20(-2.64%) |
Oct 04, 2002 | 7.607 | 7.665 | 7.298 | 7.470 | 4,089,550 | -0.06(-0.86%) |
Oct 03, 2002 | 7.559 | 7.672 | 7.490 | 7.534 | 4,515,690 | -0.02(-0.31%) |
Oct 02, 2002 | 7.682 | 7.779 | 7.536 | 7.558 | 3,984,752 | -0.12(-1.51%) |
Oct 01, 2002 | 7.394 | 7.698 | 7.208 | 7.674 | 5,515,049 | +0.40(+5.48%) |
Sep 30, 2002 | 7.351 | 7.453 | 7.169 | 7.275 | 6,126,322 | -0.22(-2.96%) |
Sep 27, 2002 | 7.725 | 7.740 | 7.467 | 7.496 | 4,235,120 | -0.23(-2.94%) |
Sep 26, 2002 | 7.503 | 7.765 | 7.442 | 7.723 | 5,237,197 | +0.26(+3.51%) |
Sep 25, 2002 | 7.235 | 7.500 | 7.218 | 7.462 | 5,013,104 | +0.31(+4.33%) |
Sep 24, 2002 | 7.240 | 7.359 | 7.142 | 7.152 | 6,449,777 | -0.09(-1.19%) |
Sep 23, 2002 | 7.251 | 7.294 | 7.185 | 7.238 | 3,371,062 | -0.07(-0.93%) |
Sep 20, 2002 | 7.218 | 7.332 | 7.215 | 7.306 | 5,569,109 | +0.06(+0.78%) |
Sep 19, 2002 | 7.160 | 7.481 | 7.096 | 7.250 | 4,288,576 | -0.00(-0.05%) |
Sep 18, 2002 | 7.344 | 7.347 | 7.081 | 7.253 | 4,896,527 | -0.09(-1.24%) |
Sep 17, 2002 | 7.589 | 7.624 | 7.311 | 7.344 | 3,279,553 | -0.16(-2.18%) |
Sep 16, 2002 | 7.569 | 7.596 | 7.467 | 7.508 | 3,232,137 | -0.04(-0.50%) |
Sep 13, 2002 | 7.657 | 7.657 | 7.422 | 7.546 | 5,641,290 | -0.25(-3.23%) |
Sep 12, 2002 | 7.793 | 7.831 | 7.690 | 7.798 | 6,127,832 | -0.00(-0.02%) |
Sep 11, 2002 | 7.996 | 8.010 | 7.781 | 7.799 | 4,363,173 | +0.05(+0.68%) |
Sep 10, 2002 | 7.657 | 7.781 | 7.645 | 7.746 | 3,321,532 | +0.08(+1.10%) |
Sep 09, 2002 | 7.417 | 7.682 | 7.218 | 7.662 | 5,002,232 | +0.25(+3.30%) |
Sep 06, 2002 | 7.533 | 7.548 | 7.400 | 7.417 | 3,751,296 | +0.02(+0.25%) |
Sep 05, 2002 | 7.475 | 7.475 | 7.326 | 7.399 | 4,361,361 | -0.12(-1.56%) |
Sep 04, 2002 | 7.594 | 7.594 | 7.359 | 7.516 | 6,266,456 | -0.09(-1.22%) |