Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.367 | 7.578 | 7.274 | 7.283 | 2,021,405 | -0.11(-1.49%) |
Dec 30, 2002 | 7.528 | 7.773 | 7.384 | 7.393 | 2,049,457 | -0.10(-1.34%) |
Dec 27, 2002 | 7.435 | 7.765 | 7.367 | 7.493 | 1,373,722 | +0.07(+0.90%) |
Dec 26, 2002 | 7.680 | 8.018 | 7.418 | 7.426 | 1,742,542 | -0.38(-4.87%) |
Dec 24, 2002 | 7.528 | 8.018 | 7.519 | 7.806 | 1,594,825 | -0.04(-0.54%) |
Dec 23, 2002 | 7.393 | 7.874 | 7.232 | 7.849 | 2,879,657 | +0.36(+4.85%) |
Dec 20, 2002 | 7.232 | 7.798 | 7.232 | 7.485 | 9,350,215 | +0.32(+4.48%) |
Dec 19, 2002 | 7.376 | 7.621 | 7.029 | 7.164 | 5,953,193 | -0.32(-4.29%) |
Dec 18, 2002 | 8.161 | 8.305 | 7.367 | 7.485 | 9,408,213 | -0.86(-10.32%) |
Dec 17, 2002 | 8.770 | 9.040 | 8.229 | 8.347 | 6,474,345 | -0.57(-6.44%) |
Dec 16, 2002 | 8.449 | 8.939 | 8.280 | 8.922 | 6,690,713 | +0.65(+7.87%) |
Dec 13, 2002 | 8.246 | 8.373 | 8.026 | 8.271 | 4,696,058 | -0.15(-1.81%) |
Dec 12, 2002 | 8.449 | 8.702 | 8.254 | 8.423 | 5,148,441 | +0.00(+0.00%) |
Dec 11, 2002 | 7.933 | 8.905 | 8.246 | 8.423 | 4,711,090 | -0.15(-1.77%) |
Dec 10, 2002 | 7.933 | 8.837 | 7.654 | 8.575 | 8,709,397 | +0.29(+3.47%) |
Dec 09, 2002 | 8.677 | 9.150 | 8.195 | 8.288 | 5,610,058 | -0.52(-5.85%) |
Dec 06, 2002 | 7.975 | 9.226 | 7.756 | 8.803 | 10,736,129 | +0.57(+6.87%) |
Dec 05, 2002 | 8.947 | 8.947 | 8.212 | 8.237 | 5,436,301 | -0.50(-5.71%) |
Dec 04, 2002 | 8.550 | 8.930 | 8.026 | 8.736 | 8,520,963 | -0.37(-4.08%) |
Dec 03, 2002 | 9.581 | 9.614 | 8.753 | 9.108 | 6,995,735 | -0.74(-7.47%) |
Dec 02, 2002 | 10.65 | 10.76 | 9.648 | 9.843 | 6,082,800 | -0.34(-3.32%) |
Nov 29, 2002 | 10.56 | 10.65 | 10.14 | 10.18 | 1,669,157 | -0.14(-1.39%) |
Nov 27, 2002 | 9.834 | 10.54 | 9.834 | 10.32 | 4,473,535 | +0.50(+5.07%) |
Nov 26, 2002 | 9.868 | 10.16 | 9.598 | 9.826 | 4,224,736 | +0.09(+0.95%) |
Nov 25, 2002 | 9.800 | 10.21 | 9.572 | 9.733 | 4,755,949 | -0.04(-0.43%) |
Nov 22, 2002 | 9.091 | 9.775 | 8.913 | 9.775 | 6,866,364 | +0.02(+0.17%) |
Nov 21, 2002 | 9.066 | 10.15 | 9.065 | 9.758 | 18,676,994 | +1.02(+11.70%) |
Nov 20, 2002 | 7.798 | 8.803 | 7.798 | 8.736 | 10,018,020 | +0.94(+12.03%) |
Nov 19, 2002 | 8.043 | 8.043 | 7.604 | 7.798 | 3,925,277 | -0.30(-3.75%) |
Nov 18, 2002 | 7.722 | 8.449 | 7.629 | 8.102 | 8,579,908 | +0.47(+6.10%) |
Nov 15, 2002 | 7.147 | 7.646 | 7.012 | 7.637 | 4,395,060 | +0.34(+4.62%) |
Nov 14, 2002 | 7.806 | 7.899 | 7.266 | 7.300 | 10,279,366 | -0.26(-3.46%) |
Nov 13, 2002 | 6.911 | 7.604 | 6.784 | 7.561 | 9,769,221 | +0.62(+8.88%) |
Nov 12, 2002 | 6.489 | 7.071 | 6.421 | 6.945 | 6,782,208 | +0.57(+8.87%) |
Nov 11, 2002 | 6.826 | 6.835 | 6.353 | 6.379 | 4,915,384 | -0.50(-7.25%) |
Nov 08, 2002 | 7.105 | 7.122 | 6.235 | 6.877 | 10,981,022 | +0.11(+1.62%) |
Nov 07, 2002 | 6.953 | 7.308 | 6.632 | 6.767 | 11,308,415 | -0.19(-2.79%) |
Nov 06, 2002 | 6.015 | 6.987 | 5.998 | 6.962 | 42,494,380 | +0.29(+4.30%) |
Nov 05, 2002 | 6.911 | 7.063 | 6.565 | 6.674 | 6,390,899 | -0.19(-2.82%) |
Nov 04, 2002 | 6.505 | 7.561 | 6.303 | 6.868 | 12,589,459 | +0.82(+13.53%) |
Nov 01, 2002 | 5.906 | 6.091 | 5.652 | 6.049 | 5,620,829 | +0.05(+0.85%) |
Oct 31, 2002 | 5.737 | 6.201 | 5.618 | 5.998 | 13,445,935 | +0.44(+7.90%) |
Oct 30, 2002 | 5.162 | 5.576 | 4.892 | 5.559 | 9,751,111 | +0.69(+14.24%) |
Oct 29, 2002 | 4.833 | 4.892 | 4.571 | 4.866 | 4,231,245 | -0.03(-0.69%) |
Oct 28, 2002 | 5.128 | 5.128 | 4.782 | 4.900 | 2,577,239 | +0.00(+0.00%) |
Oct 25, 2002 | 4.976 | 5.145 | 4.664 | 4.900 | 4,718,902 | -0.17(-3.33%) |
Oct 24, 2002 | 5.069 | 5.483 | 4.968 | 5.069 | 4,409,737 | +0.09(+1.87%) |
Oct 23, 2002 | 4.765 | 5.018 | 4.512 | 4.976 | 3,510,218 | +0.24(+4.99%) |
Oct 22, 2002 | 4.309 | 4.816 | 4.224 | 4.740 | 4,279,774 | +0.39(+8.93%) |
Oct 21, 2002 | 4.199 | 4.545 | 4.157 | 4.351 | 4,318,361 | +0.14(+3.21%) |
Oct 18, 2002 | 4.300 | 4.419 | 4.148 | 4.216 | 2,154,091 | -0.14(-3.11%) |
Oct 17, 2002 | 4.402 | 4.621 | 4.148 | 4.351 | 4,257,515 | +0.37(+9.34%) |
Oct 16, 2002 | 4.275 | 4.317 | 3.929 | 3.979 | 3,416,670 | -0.61(-13.26%) |
Oct 15, 2002 | 4.148 | 4.655 | 4.140 | 4.588 | 4,418,614 | +0.67(+17.03%) |
Oct 14, 2002 | 3.945 | 4.098 | 3.717 | 3.920 | 4,131,255 | -0.14(-3.33%) |
Oct 11, 2002 | 3.886 | 4.224 | 3.861 | 4.055 | 4,632,323 | +0.26(+6.88%) |
Oct 10, 2002 | 3.557 | 4.123 | 3.523 | 3.794 | 4,447,488 | +0.28(+7.96%) |
Oct 09, 2002 | 3.481 | 3.658 | 3.439 | 3.515 | 3,634,458 | +0.06(+1.71%) |
Oct 08, 2002 | 3.853 | 4.140 | 3.379 | 3.455 | 4,214,911 | -0.37(-9.71%) |
Oct 07, 2002 | 3.912 | 4.030 | 3.743 | 3.827 | 3,115,199 | -0.07(-1.74%) |
Oct 04, 2002 | 4.165 | 4.326 | 3.886 | 3.895 | 1,318,802 | -0.25(-5.92%) |
Oct 03, 2002 | 4.326 | 4.385 | 4.140 | 4.140 | 1,835,694 | -0.19(-4.48%) |
Oct 02, 2002 | 4.182 | 4.672 | 4.114 | 4.334 | 3,573,072 | +0.08(+1.79%) |
Oct 01, 2002 | 3.937 | 4.267 | 3.827 | 4.258 | 2,184,812 | +0.43(+11.26%) |
Sep 30, 2002 | 3.962 | 4.047 | 3.802 | 3.827 | 1,884,814 | -0.20(-5.03%) |
Sep 27, 2002 | 4.579 | 4.689 | 4.013 | 4.030 | 3,004,530 | -0.64(-13.74%) |
Sep 26, 2002 | 4.681 | 4.816 | 4.511 | 4.672 | 3,162,426 | +0.10(+2.22%) |
Sep 25, 2002 | 4.512 | 4.689 | 4.309 | 4.571 | 3,673,873 | +0.40(+9.51%) |
Sep 24, 2002 | 3.777 | 4.267 | 3.692 | 4.174 | 2,128,524 | +0.38(+10.02%) |
Sep 23, 2002 | 3.793 | 3.979 | 3.684 | 3.793 | 1,109,123 | -0.01(-0.22%) |
Sep 20, 2002 | 3.785 | 4.030 | 3.785 | 3.802 | 2,597,479 | +0.19(+5.39%) |
Sep 19, 2002 | 3.844 | 3.878 | 3.574 | 3.608 | 1,148,004 | -0.26(-6.77%) |
Sep 18, 2002 | 3.591 | 3.878 | 3.515 | 3.869 | 2,477,433 | +0.12(+3.15%) |
Sep 17, 2002 | 4.098 | 4.131 | 3.608 | 3.751 | 2,151,131 | -0.14(-3.48%) |
Sep 16, 2002 | 4.393 | 4.436 | 3.886 | 3.886 | 2,132,103 | -0.56(-12.55%) |
Sep 13, 2002 | 4.148 | 4.486 | 4.140 | 4.444 | 1,665,302 | +0.30(+7.13%) |
Sep 12, 2002 | 4.427 | 4.427 | 4.148 | 4.148 | 1,419,647 | -0.34(-7.53%) |
Sep 11, 2002 | 4.613 | 4.858 | 4.351 | 4.486 | 1,885,288 | -0.13(-2.75%) |
Sep 10, 2002 | 4.157 | 4.664 | 4.098 | 4.613 | 3,286,306 | +0.46(+11.20%) |
Sep 09, 2002 | 3.878 | 4.199 | 3.751 | 4.148 | 1,399,289 | +0.29(+7.44%) |
Sep 06, 2002 | 3.599 | 3.996 | 3.599 | 3.861 | 2,673,232 | +0.43(+12.56%) |
Sep 05, 2002 | 3.540 | 3.675 | 3.379 | 3.430 | 1,117,939 | -0.16(-4.47%) |
Sep 04, 2002 | 3.439 | 3.591 | 3.337 | 3.591 | 1,059,717 | +0.21(+6.25%) |
Sep 03, 2002 | 3.464 | 3.464 | 3.295 | 3.379 | 1,310,192 | -0.17(-4.76%) |
Aug 30, 2002 | 3.962 | 3.962 | 3.548 | 3.548 | 1,566,062 | -0.42(-10.64%) |
Aug 29, 2002 | 4.098 | 4.190 | 3.802 | 3.971 | 1,851,361 | -0.19(-4.47%) |
Aug 28, 2002 | 4.267 | 4.292 | 4.098 | 4.157 | 2,349,677 | -0.14(-3.34%) |
Aug 27, 2002 | 4.224 | 4.402 | 4.216 | 4.300 | 1,999,863 | +0.08(+2.00%) |
Aug 26, 2002 | 3.903 | 4.300 | 3.869 | 4.216 | 1,261,503 | +0.31(+8.01%) |
Aug 23, 2002 | 4.309 | 4.309 | 3.379 | 3.903 | 1,165,285 | -0.38(-8.88%) |
Aug 22, 2002 | 4.182 | 4.385 | 4.064 | 4.283 | 1,364,096 | +0.06(+1.40%) |
Aug 21, 2002 | 4.444 | 4.545 | 4.055 | 4.224 | 2,135,271 | -0.09(-2.15%) |
Aug 20, 2002 | 4.258 | 4.444 | 4.081 | 4.317 | 2,277,802 | +0.31(+7.81%) |
Aug 16, 2002 | 3.447 | 4.055 | 3.439 | 4.005 | 2,933,556 | +0.59(+17.33%) |
Aug 15, 2002 | 2.982 | 3.650 | 2.932 | 3.413 | 2,412,313 | +0.44(+14.77%) |
Aug 14, 2002 | 2.830 | 2.999 | 2.720 | 2.974 | 1,056,391 | +0.18(+6.34%) |
Aug 13, 2002 | 2.889 | 3.016 | 2.771 | 2.796 | 1,019,756 | -0.09(-3.22%) |
Aug 12, 2002 | 2.991 | 2.999 | 2.889 | 2.889 | 758,845 | -0.26(-8.31%) |
Aug 07, 2002 | 2.957 | 3.202 | 2.915 | 3.151 | 2,222,978 | +0.28(+9.71%) |
Aug 06, 2002 | 2.796 | 2.974 | 2.796 | 2.873 | 1,116,046 | +0.13(+4.62%) |
Aug 05, 2002 | 2.856 | 2.906 | 2.746 | 2.746 | 919,191 | -0.14(-4.97%) |
Aug 02, 2002 | 2.957 | 2.991 | 2.822 | 2.889 | 2,219,880 | -0.03(-0.87%) |
Aug 01, 2002 | 2.822 | 3.084 | 2.746 | 2.915 | 3,918,056 | +0.46(+18.97%) |
Jul 31, 2002 | 2.661 | 2.661 | 2.442 | 2.450 | 2,103,076 | -0.19(-7.35%) |
Jul 30, 2002 | 2.830 | 2.873 | 2.585 | 2.644 | 2,079,878 | -0.22(-7.67%) |
Jul 29, 2002 | 2.923 | 3.210 | 2.813 | 2.864 | 2,345,484 | -0.05(-1.74%) |
Jul 26, 2002 | 3.058 | 3.126 | 2.678 | 2.915 | 1,982,819 | -0.12(-3.90%) |
Jul 25, 2002 | 2.932 | 3.287 | 2.830 | 3.033 | 1,197,361 | -0.01(-0.28%) |
Jul 24, 2002 | 2.991 | 3.379 | 2.746 | 3.041 | 186,812,560 | +0.04(+1.41%) |
Jul 23, 2002 | 3.489 | 3.540 | 2.982 | 2.999 | 1,604,333 | -0.49(-14.04%) |
Jul 22, 2002 | 3.591 | 3.802 | 3.396 | 3.489 | 1,535,023 | -0.16(-4.40%) |
Jul 19, 2002 | 3.633 | 3.988 | 3.633 | 3.650 | 1,473,621 | -0.60(-14.12%) |
Jul 17, 2002 | 4.317 | 4.520 | 3.962 | 4.250 | 4,169,105 | +0.65(+18.08%) |
Jul 12, 2002 | 3.379 | 3.929 | 3.320 | 3.599 | 3,419,748 | +0.28(+8.40%) |
Jul 11, 2002 | 3.041 | 3.379 | 2.543 | 3.320 | 2,454,141 | +0.31(+10.39%) |
Jul 10, 2002 | 3.591 | 3.709 | 2.999 | 3.008 | 4,806,964 | -0.55(-15.44%) |
Jul 09, 2002 | 4.182 | 4.182 | 3.557 | 3.557 | 2,113,374 | -0.63(-14.95%) |
Jul 08, 2002 | 4.790 | 4.731 | 4.199 | 4.182 | 4,445,246 | -0.61(-12.70%) |
Jul 05, 2002 | 4.613 | 4.816 | 4.613 | 4.790 | 1,389,701 | +0.22(+4.81%) |
Jul 04, 2002 | 4.689 | 4.807 | 4.368 | 4.571 | 2,298,967 | +0.00(+0.00%) |
Jul 03, 2002 | 4.689 | 4.807 | 4.368 | 4.571 | 2,298,967 | -0.14(-3.05%) |
Jul 02, 2002 | 4.816 | 4.833 | 4.486 | 4.714 | 2,802,839 | -0.27(-5.42%) |
Jul 01, 2002 | 4.858 | 5.069 | 4.630 | 4.985 | 4,227,221 | +0.30(+6.31%) |
Jun 28, 2002 | 4.773 | 5.010 | 4.588 | 4.689 | 5,945,381 | -0.13(-2.63%) |
Jun 27, 2002 | 4.478 | 5.069 | 4.478 | 4.816 | 6,900,216 | +0.60(+14.23%) |