Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.865 | 8.900 | 8.853 | 8.928 | 3,517,251 | +0.06(+0.69%) |
Oct 30, 2003 | 8.799 | 8.897 | 8.752 | 8.867 | 2,742,102 | +0.12(+1.35%) |
Oct 29, 2003 | 8.779 | 8.838 | 8.724 | 8.749 | 4,154,469 | -0.07(-0.78%) |
Oct 28, 2003 | 8.555 | 8.820 | 8.522 | 8.818 | 5,646,607 | +0.25(+2.96%) |
Oct 27, 2003 | 8.598 | 8.658 | 8.551 | 8.565 | 3,445,107 | -0.03(-0.38%) |
Oct 24, 2003 | 8.628 | 8.628 | 8.489 | 8.598 | 3,227,722 | -0.03(-0.35%) |
Oct 23, 2003 | 8.647 | 8.654 | 8.579 | 8.628 | 2,744,644 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.708 | 8.637 | 8.659 | 3,842,057 | -0.09(-0.99%) |
Oct 21, 2003 | 8.747 | 8.831 | 8.730 | 8.746 | 4,044,505 | +0.04(+0.43%) |
Oct 20, 2003 | 8.584 | 8.716 | 8.577 | 8.708 | 3,588,759 | +0.12(+1.45%) |
Oct 17, 2003 | 8.684 | 8.728 | 8.525 | 8.584 | 4,602,905 | -0.10(-1.18%) |
Oct 16, 2003 | 8.724 | 8.744 | 8.664 | 8.686 | 3,449,239 | -0.10(-1.15%) |
Oct 15, 2003 | 8.754 | 8.788 | 8.683 | 8.787 | 3,802,966 | +0.03(+0.38%) |
Oct 14, 2003 | 8.716 | 8.757 | 8.637 | 8.754 | 2,056,258 | +0.06(+0.71%) |
Oct 13, 2003 | 8.629 | 8.700 | 8.628 | 8.692 | 1,809,317 | +0.06(+0.73%) |
Oct 10, 2003 | 8.708 | 8.733 | 8.606 | 8.629 | 3,444,154 | -0.08(-0.90%) |
Oct 09, 2003 | 8.662 | 8.796 | 8.659 | 8.708 | 4,119,509 | +0.05(+0.53%) |
Oct 08, 2003 | 8.431 | 8.706 | 8.593 | 8.662 | 7,311,954 | +0.23(+2.74%) |
Oct 07, 2003 | 8.378 | 8.433 | 8.308 | 8.431 | 2,997,307 | +0.05(+0.64%) |
Oct 06, 2003 | 8.389 | 8.411 | 8.389 | 8.378 | 2,279,682 | -0.02(-0.19%) |
Oct 03, 2003 | 8.417 | 8.514 | 8.371 | 8.393 | 4,322,275 | +0.10(+1.18%) |
Oct 02, 2003 | 8.275 | 8.378 | 8.247 | 8.296 | 4,167,181 | -0.05(-0.57%) |
Oct 01, 2003 | 8.283 | 8.362 | 8.209 | 8.343 | 5,091,386 | +0.06(+0.72%) |
Sep 30, 2003 | 8.291 | 8.333 | 8.149 | 8.283 | 5,869,077 | -0.09(-1.11%) |
Sep 29, 2003 | 8.362 | 8.448 | 8.299 | 8.376 | 3,339,911 | +0.04(+0.45%) |
Sep 26, 2003 | 8.414 | 8.414 | 8.318 | 8.338 | 3,770,549 | -0.08(-0.90%) |
Sep 25, 2003 | 8.494 | 8.560 | 8.431 | 8.414 | 3,658,678 | -0.08(-0.94%) |
Sep 24, 2003 | 8.618 | 8.629 | 8.477 | 8.494 | 4,581,929 | -0.14(-1.57%) |
Sep 23, 2003 | 8.614 | 8.631 | 8.488 | 8.629 | 3,701,583 | +0.02(+0.18%) |
Sep 22, 2003 | 8.669 | 8.669 | 8.541 | 8.614 | 3,251,876 | -0.12(-1.40%) |
Sep 19, 2003 | 8.730 | 8.769 | 8.658 | 8.736 | 3,612,913 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.732 | 8.653 | 8.730 | 3,457,820 | +0.08(+0.96%) |
Sep 17, 2003 | 8.732 | 8.761 | 8.643 | 8.647 | 3,418,093 | -0.08(-0.97%) |
Sep 16, 2003 | 8.601 | 8.732 | 8.607 | 8.732 | 4,787,237 | +0.13(+1.52%) |
Sep 15, 2003 | 8.604 | 8.651 | 8.582 | 8.601 | 3,344,678 | -0.00(-0.04%) |
Sep 12, 2003 | 8.555 | 8.632 | 8.429 | 8.604 | 3,344,678 | +0.05(+0.57%) |
Sep 11, 2003 | 8.606 | 8.637 | 8.536 | 8.555 | 5,373,605 | -0.01(-0.13%) |
Sep 10, 2003 | 8.787 | 8.787 | 8.557 | 8.566 | 4,588,603 | -0.22(-2.47%) |
Sep 09, 2003 | 8.842 | 8.868 | 8.776 | 8.783 | 4,491,988 | -0.06(-0.66%) |
Sep 08, 2003 | 8.779 | 8.889 | 8.755 | 8.842 | 2,236,459 | +0.06(+0.68%) |
Sep 05, 2003 | 8.716 | 8.832 | 8.676 | 8.782 | 4,478,957 | -0.03(-0.34%) |
Sep 04, 2003 | 8.787 | 8.859 | 8.727 | 8.812 | 2,887,343 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.953 | 8.735 | 8.787 | 5,725,425 | -0.15(-1.66%) |
Sep 02, 2003 | 8.772 | 8.949 | 8.772 | 8.934 | 5,888,782 | +0.16(+1.85%) |
Aug 29, 2003 | 8.543 | 8.791 | 8.536 | 8.772 | 5,719,069 | +0.21(+2.41%) |
Aug 28, 2003 | 8.511 | 8.571 | 8.456 | 8.566 | 3,165,431 | +0.09(+1.11%) |
Aug 27, 2003 | 8.456 | 8.513 | 8.418 | 8.472 | 3,408,241 | -0.03(-0.33%) |
Aug 26, 2003 | 8.496 | 8.502 | 8.379 | 8.500 | 5,423,819 | -0.00(-0.04%) |
Aug 25, 2003 | 8.574 | 8.598 | 8.440 | 8.503 | 3,538,862 | -0.08(-0.97%) |
Aug 22, 2003 | 8.614 | 8.714 | 8.579 | 8.587 | 6,976,978 | +0.02(+0.22%) |
Aug 21, 2003 | 8.480 | 8.678 | 8.480 | 8.568 | 4,386,473 | +0.09(+1.04%) |
Aug 20, 2003 | 8.393 | 8.558 | 8.389 | 8.480 | 6,086,462 | +0.02(+0.19%) |
Aug 19, 2003 | 8.338 | 8.464 | 8.322 | 8.464 | 7,766,747 | +0.15(+1.82%) |
Aug 18, 2003 | 8.330 | 8.401 | 8.291 | 8.313 | 5,182,916 | -0.06(-0.66%) |
Aug 15, 2003 | 8.252 | 8.440 | 8.225 | 8.368 | 3,867,165 | +0.11(+1.35%) |
Aug 14, 2003 | 8.165 | 8.316 | 8.146 | 8.256 | 5,425,726 | +0.09(+1.12%) |
Aug 13, 2003 | 8.209 | 8.252 | 8.165 | 8.165 | 4,175,445 | -0.09(-1.11%) |
Aug 12, 2003 | 8.190 | 8.269 | 8.112 | 8.256 | 4,066,752 | +0.11(+1.29%) |
Aug 11, 2003 | 8.189 | 8.228 | 8.105 | 8.151 | 3,407,923 | -0.02(-0.29%) |
Aug 08, 2003 | 8.167 | 8.181 | 8.047 | 8.175 | 4,450,036 | +0.04(+0.50%) |
Aug 07, 2003 | 8.181 | 8.190 | 8.031 | 8.134 | 5,713,666 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.296 | 8.000 | 8.167 | 7,685,704 | -0.06(-0.75%) |
Aug 05, 2003 | 8.365 | 8.450 | 8.201 | 8.228 | 7,632,311 | -0.24(-2.81%) |
Aug 04, 2003 | 8.378 | 8.472 | 8.304 | 8.466 | 5,594,168 | +0.06(+0.65%) |
Aug 01, 2003 | 8.448 | 8.525 | 8.354 | 8.411 | 4,769,440 | -0.04(-0.45%) |
Jul 31, 2003 | 8.378 | 8.555 | 8.354 | 8.448 | 7,290,661 | +0.17(+2.01%) |
Jul 30, 2003 | 8.302 | 8.359 | 8.212 | 8.282 | 3,474,982 | -0.00(-0.02%) |
Jul 29, 2003 | 8.316 | 8.354 | 8.234 | 8.283 | 3,855,405 | -0.03(-0.34%) |
Jul 28, 2003 | 8.354 | 8.389 | 8.271 | 8.311 | 5,668,854 | +0.05(+0.63%) |
Jul 25, 2003 | 8.157 | 8.299 | 8.057 | 8.260 | 4,864,148 | +0.14(+1.74%) |
Jul 24, 2003 | 8.102 | 8.263 | 8.055 | 8.118 | 5,154,631 | +0.07(+0.92%) |
Jul 23, 2003 | 8.024 | 8.047 | 7.951 | 8.044 | 4,674,731 | +0.09(+1.17%) |
Jul 22, 2003 | 7.921 | 8.077 | 7.851 | 7.951 | 6,530,449 | +0.01(+0.14%) |
Jul 21, 2003 | 8.102 | 8.102 | 7.923 | 7.940 | 5,597,982 | -0.17(-2.11%) |
Jul 18, 2003 | 8.101 | 8.178 | 8.064 | 8.112 | 5,985,397 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.025 | 8.099 | 4,751,960 | +0.01(+0.16%) |
Jul 16, 2003 | 8.236 | 8.271 | 8.024 | 8.086 | 5,309,724 | -0.14(-1.74%) |
Jul 15, 2003 | 8.299 | 8.346 | 8.167 | 8.230 | 3,469,897 | -0.07(-0.83%) |
Jul 14, 2003 | 8.414 | 8.448 | 8.285 | 8.299 | 4,204,048 | -0.01(-0.13%) |
Jul 11, 2003 | 8.189 | 8.362 | 8.173 | 8.310 | 4,565,085 | +0.14(+1.69%) |
Jul 10, 2003 | 8.244 | 8.261 | 8.131 | 8.171 | 4,021,622 | -0.14(-1.63%) |
Jul 09, 2003 | 8.389 | 8.393 | 8.222 | 8.307 | 3,345,949 | -0.08(-0.96%) |
Jul 08, 2003 | 8.299 | 8.440 | 8.299 | 8.387 | 3,487,694 | +0.05(+0.64%) |
Jul 07, 2003 | 8.220 | 8.381 | 8.181 | 8.333 | 3,858,584 | +0.18(+2.18%) |
Jul 03, 2003 | 8.102 | 8.214 | 8.083 | 8.156 | 2,606,395 | -0.02(-0.25%) |
Jul 02, 2003 | 8.058 | 8.176 | 8.024 | 8.176 | 4,404,589 | +0.12(+1.46%) |
Jul 01, 2003 | 7.929 | 8.086 | 7.813 | 8.058 | 5,303,368 | +0.02(+0.23%) |
Jun 30, 2003 | 8.093 | 8.149 | 7.976 | 8.039 | 4,449,718 | -0.05(-0.66%) |
Jun 27, 2003 | 8.244 | 8.267 | 8.055 | 8.093 | 2,899,420 | -0.14(-1.66%) |
Jun 26, 2003 | 8.201 | 8.260 | 8.102 | 8.230 | 2,635,634 | +0.07(+0.83%) |
Jun 25, 2003 | 8.249 | 8.319 | 8.156 | 8.162 | 5,135,562 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.319 | 8.244 | 8.255 | 3,871,614 | -0.00(-0.06%) |
Jun 23, 2003 | 8.346 | 8.354 | 8.204 | 8.260 | 3,079,621 | -0.13(-1.50%) |
Jun 20, 2003 | 8.433 | 8.473 | 8.360 | 8.385 | 4,497,708 | -0.01(-0.09%) |
Jun 19, 2003 | 8.420 | 8.503 | 8.357 | 8.393 | 5,392,991 | -0.04(-0.47%) |
Jun 18, 2003 | 8.373 | 8.488 | 8.356 | 8.433 | 3,889,412 | +0.06(+0.71%) |
Jun 17, 2003 | 8.464 | 8.464 | 8.260 | 8.373 | 3,298,277 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.404 | 8.173 | 8.404 | 5,161,305 | +0.14(+1.75%) |
Jun 13, 2003 | 8.453 | 8.453 | 8.195 | 8.260 | 6,070,889 | -0.19(-2.27%) |
Jun 12, 2003 | 8.568 | 8.568 | 8.365 | 8.451 | 5,196,264 | -0.08(-0.90%) |
Jun 11, 2003 | 8.448 | 8.529 | 8.393 | 8.529 | 3,432,712 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.469 | 8.370 | 8.428 | 4,571,124 | -0.00(-0.06%) |
Jun 09, 2003 | 8.546 | 8.604 | 8.433 | 8.433 | 3,685,375 | -0.13(-1.49%) |
Jun 06, 2003 | 8.585 | 8.692 | 8.508 | 8.560 | 5,740,045 | +0.01(+0.11%) |
Jun 05, 2003 | 8.448 | 8.569 | 8.434 | 8.551 | 4,631,190 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.338 | 8.491 | 4,912,456 | +0.09(+1.07%) |
Jun 03, 2003 | 8.393 | 8.440 | 8.286 | 8.401 | 6,230,750 | +0.14(+1.64%) |
Jun 02, 2003 | 8.256 | 8.393 | 8.234 | 8.266 | 5,464,182 | +0.04(+0.46%) |
May 30, 2003 | 8.024 | 8.228 | 8.000 | 8.228 | 5,679,660 | +0.25(+3.20%) |
May 29, 2003 | 8.055 | 8.086 | 7.902 | 7.973 | 6,733,532 | -0.08(-1.02%) |
May 28, 2003 | 8.047 | 8.124 | 8.039 | 8.055 | 5,625,949 | +0.05(+0.59%) |
May 27, 2003 | 7.805 | 8.016 | 7.739 | 8.008 | 5,827,761 | +0.20(+2.62%) |
May 23, 2003 | 7.788 | 7.854 | 7.728 | 7.803 | 3,994,290 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.679 | 7.803 | 4,976,972 | +0.11(+1.37%) |
May 21, 2003 | 7.646 | 7.811 | 7.575 | 7.698 | 6,284,461 | +0.04(+0.55%) |
May 20, 2003 | 7.701 | 7.740 | 7.585 | 7.655 | 6,307,343 | +0.03(+0.37%) |
May 19, 2003 | 7.654 | 7.696 | 7.615 | 7.627 | 5,541,729 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.654 | 7.654 | 8,102,041 | -0.02(-0.31%) |
May 15, 2003 | 7.615 | 7.748 | 7.607 | 7.677 | 5,549,356 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.552 | 7.629 | 7,694,921 | -0.17(-2.20%) |
May 13, 2003 | 7.821 | 7.846 | 7.715 | 7.800 | 3,979,671 | -0.02(-0.24%) |
May 12, 2003 | 7.693 | 7.835 | 7.663 | 7.819 | 5,484,522 | +0.07(+0.87%) |
May 09, 2003 | 7.693 | 7.830 | 7.638 | 7.751 | 8,246,011 | +0.18(+2.37%) |
May 08, 2003 | 7.615 | 7.709 | 7.454 | 7.572 | 11,042,777 | -0.17(-2.17%) |
May 07, 2003 | 7.984 | 8.201 | 7.630 | 7.740 | 22,717,052 | -0.45(-5.48%) |
May 06, 2003 | 8.033 | 8.238 | 7.984 | 8.189 | 4,898,790 | +0.14(+1.78%) |
May 05, 2003 | 8.113 | 8.142 | 7.929 | 8.046 | 3,339,275 | -0.03(-0.35%) |
May 02, 2003 | 7.901 | 8.085 | 7.852 | 8.074 | 4,608,308 | +0.17(+2.21%) |
May 01, 2003 | 7.945 | 7.945 | 7.756 | 7.899 | 4,011,770 | -0.08(-0.97%) |
Apr 30, 2003 | 7.934 | 8.028 | 7.803 | 7.976 | 5,226,139 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.953 | 7.811 | 7.932 | 3,934,859 | -0.02(-0.26%) |
Apr 28, 2003 | 7.874 | 7.994 | 7.819 | 7.953 | 4,627,377 | +0.12(+1.59%) |
Apr 25, 2003 | 8.000 | 8.047 | 7.797 | 7.828 | 6,677,597 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.011 | 7.844 | 7.979 | 9,632,317 | +0.06(+0.69%) |
Apr 23, 2003 | 7.854 | 7.940 | 7.810 | 7.924 | 3,296,688 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.874 | 7.602 | 7.852 | 4,315,919 | +0.17(+2.17%) |
Apr 21, 2003 | 7.687 | 7.739 | 7.608 | 7.685 | 2,707,142 | -0.00(-0.02%) |
Apr 17, 2003 | 7.462 | 7.695 | 7.462 | 7.687 | 3,418,411 | +0.22(+3.02%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.459 | 7.462 | 2,839,671 | -0.14(-1.84%) |
Apr 15, 2003 | 7.541 | 7.615 | 7.481 | 7.602 | 4,439,548 | +0.06(+0.81%) |
Apr 14, 2003 | 7.473 | 7.552 | 7.452 | 7.541 | 3,736,225 | +0.14(+1.83%) |
Apr 11, 2003 | 7.497 | 7.577 | 7.388 | 7.405 | 3,341,817 | -0.05(-0.70%) |
Apr 10, 2003 | 7.426 | 7.457 | 7.323 | 7.457 | 4,342,297 | +0.10(+1.35%) |
Apr 09, 2003 | 7.621 | 7.621 | 7.330 | 7.358 | 4,109,657 | -0.11(-1.43%) |
Apr 08, 2003 | 7.457 | 7.484 | 7.371 | 7.465 | 4,257,123 | -0.02(-0.27%) |
Apr 07, 2003 | 7.523 | 7.674 | 7.465 | 7.486 | 4,744,650 | -0.01(-0.11%) |
Apr 04, 2003 | 7.531 | 7.561 | 7.418 | 7.493 | 4,999,855 | -0.06(-0.77%) |
Apr 03, 2003 | 7.583 | 7.616 | 7.465 | 7.552 | 4,641,678 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.330 | 7.548 | 4,276,192 | +0.29(+3.97%) |
Apr 01, 2003 | 7.146 | 7.298 | 7.135 | 7.261 | 5,539,504 | +0.13(+1.76%) |
Mar 31, 2003 | 7.158 | 7.224 | 7.056 | 7.135 | 5,105,687 | -0.15(-2.01%) |
Mar 28, 2003 | 7.426 | 7.434 | 7.229 | 7.281 | 4,766,262 | -0.21(-2.85%) |
Mar 27, 2003 | 7.489 | 7.539 | 7.386 | 7.495 | 3,800,741 | -0.06(-0.83%) |
Mar 26, 2003 | 7.624 | 7.624 | 7.468 | 7.558 | 3,474,664 | -0.07(-0.87%) |
Mar 25, 2003 | 7.607 | 7.665 | 7.489 | 7.624 | 4,364,226 | +0.02(+0.23%) |
Mar 24, 2003 | 7.756 | 7.819 | 7.520 | 7.607 | 4,341,344 | -0.33(-4.20%) |
Mar 21, 2003 | 7.811 | 7.940 | 7.607 | 7.940 | 5,390,449 | +0.25(+3.27%) |
Mar 20, 2003 | 7.670 | 7.712 | 7.467 | 7.688 | 5,349,133 | -0.07(-0.85%) |
Mar 19, 2003 | 7.630 | 7.769 | 7.525 | 7.755 | 4,202,459 | +0.09(+1.13%) |
Mar 18, 2003 | 7.630 | 7.723 | 7.591 | 7.668 | 4,056,264 | -0.04(-0.49%) |
Mar 17, 2003 | 7.325 | 7.714 | 7.300 | 7.706 | 6,314,017 | +0.39(+5.31%) |
Mar 14, 2003 | 7.363 | 7.449 | 7.268 | 7.317 | 4,538,071 | -0.04(-0.51%) |
Mar 13, 2003 | 7.119 | 7.355 | 7.069 | 7.355 | 4,384,249 | +0.36(+5.22%) |
Mar 12, 2003 | 6.954 | 7.056 | 6.888 | 6.990 | 4,671,553 | -0.01(-0.09%) |
Mar 11, 2003 | 7.138 | 7.229 | 6.973 | 6.996 | 4,447,812 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.281 | 7.117 | 7.138 | 3,928,821 | -0.24(-3.30%) |
Mar 07, 2003 | 7.138 | 7.415 | 7.084 | 7.382 | 5,912,618 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.261 | 7.119 | 7.136 | 4,400,457 | -0.19(-2.62%) |
Mar 05, 2003 | 7.261 | 7.353 | 7.223 | 7.328 | 3,637,385 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.363 | 7.227 | 7.231 | 4,506,925 | -0.14(-1.92%) |
Mar 03, 2003 | 7.468 | 7.533 | 7.356 | 7.372 | 3,113,945 | -0.03(-0.45%) |
Feb 28, 2003 | 7.501 | 7.512 | 7.331 | 7.405 | 4,169,406 | -0.05(-0.72%) |
Feb 27, 2003 | 7.441 | 7.555 | 7.410 | 7.459 | 6,466,886 | +0.02(+0.23%) |
Feb 26, 2003 | 7.459 | 7.526 | 7.418 | 7.441 | 4,282,866 | -0.02(-0.21%) |
Feb 25, 2003 | 7.284 | 7.471 | 7.237 | 7.457 | 4,068,977 | +0.08(+1.15%) |
Feb 24, 2003 | 7.504 | 7.506 | 7.369 | 7.372 | 4,250,767 | -0.17(-2.27%) |
Feb 21, 2003 | 7.426 | 7.544 | 7.344 | 7.544 | 3,788,664 | +0.14(+1.89%) |
Feb 20, 2003 | 7.512 | 7.544 | 7.347 | 7.404 | 3,337,368 | -0.00(-0.02%) |
Feb 19, 2003 | 7.484 | 7.486 | 7.338 | 7.405 | 3,088,519 | -0.08(-1.05%) |
Feb 18, 2003 | 7.229 | 7.484 | 7.229 | 7.484 | 4,331,174 | +0.25(+3.50%) |
Feb 14, 2003 | 7.119 | 7.231 | 7.032 | 7.231 | 4,214,854 | +0.09(+1.28%) |
Feb 13, 2003 | 7.220 | 7.220 | 7.064 | 7.139 | 5,380,597 | -0.08(-1.09%) |
Feb 12, 2003 | 7.237 | 7.273 | 7.177 | 7.218 | 4,323,228 | +0.01(+0.13%) |
Feb 11, 2003 | 7.300 | 7.377 | 7.182 | 7.209 | 4,952,501 | -0.05(-0.72%) |
Feb 10, 2003 | 7.198 | 7.294 | 7.084 | 7.261 | 4,374,714 | +0.06(+0.87%) |
Feb 07, 2003 | 7.218 | 7.237 | 7.084 | 7.198 | 4,882,264 | +0.00(+0.00%) |
Feb 06, 2003 | 7.323 | 7.377 | 7.169 | 7.198 | 4,749,735 | -0.20(-2.74%) |
Feb 05, 2003 | 7.489 | 7.567 | 7.356 | 7.401 | 4,551,419 | -0.01(-0.17%) |
Feb 04, 2003 | 7.363 | 7.484 | 7.273 | 7.413 | 6,515,512 | +0.01(+0.19%) |
Feb 03, 2003 | 7.407 | 7.434 | 7.320 | 7.399 | 4,014,948 | +0.02(+0.21%) |
Jan 31, 2003 | 7.237 | 7.462 | 7.223 | 7.383 | 4,707,148 | +0.12(+1.65%) |
Jan 30, 2003 | 7.457 | 7.473 | 7.235 | 7.264 | 3,711,436 | -0.23(-3.11%) |
Jan 29, 2003 | 7.334 | 7.528 | 7.202 | 7.497 | 3,928,185 | +0.06(+0.80%) |
Jan 28, 2003 | 7.394 | 7.452 | 7.306 | 7.437 | 3,654,865 | +0.07(+0.90%) |
Jan 27, 2003 | 7.276 | 7.438 | 7.276 | 7.371 | 4,650,895 | -0.06(-0.85%) |
Jan 24, 2003 | 7.687 | 7.688 | 7.380 | 7.434 | 3,757,201 | -0.25(-3.30%) |
Jan 23, 2003 | 7.591 | 7.699 | 7.478 | 7.687 | 6,256,175 | +0.14(+1.79%) |
Jan 22, 2003 | 7.748 | 7.750 | 7.522 | 7.552 | 5,507,087 | -0.20(-2.54%) |
Jan 21, 2003 | 7.945 | 7.953 | 7.740 | 7.748 | 3,333,872 | -0.18(-2.30%) |
Jan 17, 2003 | 7.882 | 8.016 | 7.865 | 7.931 | 3,297,006 | -0.07(-0.87%) |
Jan 16, 2003 | 8.080 | 8.181 | 7.972 | 8.000 | 4,232,333 | -0.08(-0.97%) |
Jan 15, 2003 | 8.197 | 8.219 | 8.024 | 8.079 | 2,938,511 | -0.08(-0.96%) |
Jan 14, 2003 | 8.165 | 8.228 | 8.086 | 8.157 | 2,993,811 | +0.03(+0.39%) |
Jan 13, 2003 | 8.118 | 8.217 | 8.039 | 8.126 | 2,804,393 | +0.04(+0.53%) |
Jan 10, 2003 | 8.176 | 8.181 | 8.022 | 8.083 | 4,353,103 | -0.09(-1.14%) |
Jan 09, 2003 | 8.107 | 8.241 | 8.094 | 8.176 | 3,348,492 | +0.09(+1.07%) |
Jan 08, 2003 | 8.275 | 8.307 | 8.030 | 8.090 | 3,147,633 | -0.13(-1.55%) |
Jan 07, 2003 | 8.252 | 8.286 | 8.186 | 8.217 | 3,013,833 | -0.08(-0.93%) |
Jan 06, 2003 | 8.211 | 8.337 | 8.173 | 8.294 | 3,315,439 | +0.08(+1.02%) |
Jan 03, 2003 | 8.244 | 8.245 | 8.090 | 8.211 | 2,473,549 | -0.05(-0.55%) |
Jan 02, 2003 | 8.031 | 8.267 | 7.995 | 8.256 | 4,084,867 | +0.26(+3.21%) |
Dec 31, 2002 | 7.898 | 8.000 | 7.843 | 8.000 | 3,596,069 | +0.06(+0.79%) |
Dec 30, 2002 | 7.866 | 7.939 | 7.759 | 7.937 | 4,471,965 | +0.02(+0.28%) |
Dec 27, 2002 | 7.942 | 7.964 | 7.857 | 7.915 | 3,426,674 | -0.02(-0.28%) |
Dec 26, 2002 | 7.882 | 8.083 | 7.874 | 7.937 | 3,155,896 | +0.07(+0.90%) |
Dec 24, 2002 | 7.803 | 7.893 | 7.803 | 7.866 | 2,253,621 | +0.04(+0.56%) |
Dec 23, 2002 | 7.890 | 7.890 | 7.769 | 7.822 | 5,375,512 | -0.11(-1.35%) |
Dec 20, 2002 | 7.851 | 7.953 | 7.775 | 7.929 | 10,562,242 | +0.10(+1.31%) |
Dec 19, 2002 | 7.874 | 7.918 | 7.764 | 7.827 | 4,469,741 | -0.06(-0.74%) |
Dec 18, 2002 | 7.943 | 7.964 | 7.843 | 7.885 | 3,382,816 | -0.06(-0.71%) |
Dec 17, 2002 | 7.953 | 8.094 | 7.921 | 7.942 | 3,114,262 | -0.08(-1.02%) |
Dec 16, 2002 | 7.932 | 8.086 | 7.913 | 8.024 | 4,320,050 | +0.14(+1.74%) |
Dec 13, 2002 | 7.968 | 7.976 | 7.843 | 7.887 | 3,908,163 | -0.14(-1.78%) |
Dec 12, 2002 | 8.157 | 8.157 | 7.976 | 8.030 | 5,278,260 | -0.10(-1.28%) |
Dec 11, 2002 | 8.142 | 8.204 | 8.071 | 8.134 | 4,307,020 | +0.00(+0.04%) |
Dec 10, 2002 | 8.094 | 8.138 | 7.961 | 8.131 | 3,763,557 | +0.08(+1.04%) |
Dec 09, 2002 | 8.157 | 8.157 | 8.019 | 8.047 | 3,463,223 | -0.16(-1.96%) |
Dec 06, 2002 | 8.165 | 8.260 | 8.102 | 8.208 | 3,935,495 | +0.03(+0.31%) |
Dec 05, 2002 | 8.203 | 8.264 | 8.157 | 8.182 | 4,794,229 | -0.01(-0.13%) |
Dec 04, 2002 | 8.269 | 8.304 | 8.127 | 8.193 | 6,114,430 | -0.08(-0.91%) |
Dec 03, 2002 | 8.220 | 8.367 | 8.189 | 8.269 | 5,708,899 | -0.08(-0.98%) |
Dec 02, 2002 | 8.362 | 8.480 | 8.263 | 8.351 | 6,000,652 | +0.15(+1.78%) |
Nov 29, 2002 | 8.094 | 8.269 | 8.086 | 8.204 | 2,701,422 | +0.08(+1.03%) |
Nov 27, 2002 | 7.851 | 8.157 | 7.824 | 8.121 | 5,829,033 | +0.39(+4.98%) |
Nov 26, 2002 | 7.984 | 8.003 | 7.717 | 7.736 | 10,734,497 | -0.38(-4.71%) |
Nov 25, 2002 | 8.244 | 8.322 | 8.027 | 8.118 | 5,868,124 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.294 | 8.165 | 8.173 | 5,220,736 | -0.04(-0.48%) |
Nov 21, 2002 | 8.197 | 8.300 | 8.102 | 8.212 | 7,141,606 | -0.00(-0.06%) |
Nov 20, 2002 | 8.260 | 8.338 | 8.118 | 8.217 | 4,790,098 | -0.04(-0.51%) |
Nov 19, 2002 | 8.275 | 8.294 | 8.193 | 8.260 | 3,656,772 | -0.04(-0.53%) |
Nov 18, 2002 | 8.319 | 8.338 | 8.189 | 8.304 | 5,002,715 | +0.00(+0.04%) |
Nov 15, 2002 | 8.315 | 8.370 | 8.134 | 8.300 | 4,495,484 | -0.01(-0.17%) |
Nov 14, 2002 | 8.173 | 8.382 | 8.154 | 8.315 | 5,486,429 | +0.22(+2.70%) |
Nov 13, 2002 | 7.929 | 8.168 | 7.898 | 8.096 | 6,421,439 | +0.22(+2.74%) |
Nov 12, 2002 | 7.706 | 8.016 | 7.654 | 7.880 | 6,303,212 | +0.18(+2.29%) |
Nov 11, 2002 | 7.921 | 7.961 | 7.704 | 7.704 | 4,190,382 | -0.32(-3.98%) |
Nov 08, 2002 | 8.005 | 8.086 | 7.866 | 8.024 | 3,799,788 | +0.07(+0.91%) |
Nov 07, 2002 | 7.953 | 8.098 | 7.906 | 7.951 | 4,453,850 | -0.16(-1.96%) |
Nov 06, 2002 | 8.063 | 8.179 | 7.906 | 8.110 | 4,560,953 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.107 | 7.709 | 8.063 | 5,344,684 | +0.30(+3.81%) |
Nov 04, 2002 | 7.748 | 8.047 | 7.685 | 7.767 | 4,398,868 | +0.12(+1.61%) |