Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.32 | 10.54 | 10.14 | 10.19 | 25,999,498 | -0.20(-1.96%) |
Dec 30, 2002 | 10.56 | 10.76 | 10.33 | 10.40 | 21,578,760 | -0.18(-1.70%) |
Dec 27, 2002 | 10.73 | 10.87 | 10.51 | 10.58 | 17,008,954 | -0.23(-2.10%) |
Dec 26, 2002 | 10.95 | 11.18 | 10.75 | 10.80 | 23,134,884 | -0.05(-0.43%) |
Dec 24, 2002 | 10.79 | 11.06 | 10.76 | 10.85 | 13,116,471 | -0.05(-0.50%) |
Dec 23, 2002 | 10.72 | 10.95 | 10.34 | 10.90 | 26,551,786 | +0.49(+4.73%) |
Dec 20, 2002 | 10.72 | 10.88 | 10.34 | 10.41 | 38,528,268 | -0.17(-1.63%) |
Dec 19, 2002 | 10.35 | 10.69 | 10.15 | 10.58 | 42,910,652 | +0.21(+2.04%) |
Dec 18, 2002 | 10.58 | 10.60 | 10.29 | 10.37 | 36,507,812 | -0.47(-4.33%) |
Dec 17, 2002 | 11.27 | 11.48 | 10.78 | 10.84 | 44,254,936 | -0.47(-4.15%) |
Dec 16, 2002 | 10.74 | 11.38 | 10.56 | 11.31 | 41,921,516 | +0.70(+6.64%) |
Dec 13, 2002 | 11.09 | 11.09 | 10.58 | 10.61 | 37,805,176 | -0.63(-5.63%) |
Dec 12, 2002 | 11.52 | 11.59 | 11.08 | 11.24 | 33,992,724 | -0.16(-1.38%) |
Dec 11, 2002 | 11.33 | 11.66 | 11.12 | 11.40 | 40,071,860 | -0.16(-1.35%) |
Dec 10, 2002 | 10.92 | 11.64 | 10.86 | 11.55 | 46,022,004 | +0.84(+7.81%) |
Dec 09, 2002 | 11.46 | 11.65 | 10.71 | 10.72 | 42,396,460 | -0.93(-7.99%) |
Dec 06, 2002 | 11.51 | 11.81 | 11.31 | 11.65 | 37,407,196 | +0.00(+0.00%) |
Dec 05, 2002 | 12.16 | 12.20 | 11.44 | 11.65 | 36,394,796 | -0.17(-1.46%) |
Dec 04, 2002 | 11.82 | 12.14 | 11.68 | 11.82 | 52,702,908 | -0.67(-5.39%) |
Dec 03, 2002 | 12.99 | 13.01 | 12.45 | 12.49 | 27,908,984 | -0.64(-4.88%) |
Dec 02, 2002 | 13.83 | 14.01 | 13.06 | 13.13 | 38,818,092 | -0.20(-1.53%) |
Nov 29, 2002 | 13.78 | 13.90 | 13.32 | 13.34 | 15,929,052 | -0.34(-2.52%) |
Nov 27, 2002 | 13.28 | 13.85 | 13.19 | 13.68 | 35,803,900 | +0.73(+5.62%) |
Nov 26, 2002 | 13.26 | 13.30 | 12.88 | 12.95 | 32,690,116 | -0.37(-2.76%) |
Nov 25, 2002 | 13.20 | 13.49 | 13.10 | 13.32 | 45,597,176 | +0.14(+1.07%) |
Nov 22, 2002 | 12.89 | 13.34 | 12.84 | 13.18 | 43,236,400 | -0.12(-0.88%) |
Nov 21, 2002 | 12.82 | 13.52 | 12.59 | 13.30 | 63,932,008 | +0.89(+7.19%) |
Nov 20, 2002 | 11.94 | 12.59 | 11.85 | 12.41 | 48,732,056 | +0.62(+5.24%) |
Nov 19, 2002 | 11.94 | 12.19 | 11.65 | 11.79 | 35,735,884 | -0.20(-1.70%) |
Nov 18, 2002 | 12.72 | 12.72 | 11.91 | 11.99 | 36,705,588 | -0.39(-3.16%) |
Nov 15, 2002 | 12.09 | 12.48 | 11.77 | 12.38 | 41,440,440 | +0.05(+0.44%) |
Nov 14, 2002 | 11.72 | 12.35 | 11.43 | 12.33 | 71,978,288 | +0.83(+7.21%) |
Nov 13, 2002 | 11.65 | 11.88 | 11.15 | 11.50 | 79,210,584 | -0.29(-2.46%) |
Nov 12, 2002 | 11.53 | 12.16 | 11.35 | 11.79 | 36,891,088 | +0.39(+3.43%) |
Nov 11, 2002 | 12.26 | 12.27 | 11.37 | 11.40 | 34,912,948 | -0.90(-7.32%) |
Nov 08, 2002 | 12.42 | 12.66 | 11.81 | 12.30 | 43,301,216 | +0.01(+0.06%) |
Nov 07, 2002 | 12.69 | 12.87 | 12.19 | 12.29 | 42,137,064 | -0.89(-6.77%) |
Nov 06, 2002 | 12.45 | 13.20 | 12.43 | 13.18 | 48,473,424 | +0.81(+6.58%) |
Nov 05, 2002 | 12.43 | 12.80 | 11.98 | 12.37 | 55,297,000 | -0.50(-3.89%) |
Nov 04, 2002 | 12.76 | 13.38 | 12.52 | 12.87 | 58,408,996 | +0.57(+4.64%) |
Nov 01, 2002 | 11.65 | 12.48 | 11.55 | 12.30 | 49,493,496 | +0.54(+4.59%) |
Oct 31, 2002 | 12.06 | 12.35 | 11.50 | 11.76 | 51,987,360 | -0.23(-1.89%) |
Oct 30, 2002 | 11.35 | 12.15 | 11.22 | 11.98 | 49,268,616 | +0.76(+6.76%) |
Oct 29, 2002 | 11.72 | 11.80 | 10.76 | 11.22 | 47,169,536 | -0.60(-5.09%) |
Oct 28, 2002 | 11.77 | 12.35 | 11.69 | 11.83 | 65,616,052 | +0.48(+4.20%) |
Oct 25, 2002 | 10.75 | 11.39 | 10.68 | 11.35 | 33,891,600 | +0.74(+6.93%) |
Oct 24, 2002 | 11.40 | 11.65 | 10.61 | 10.61 | 58,830,764 | -0.66(-5.83%) |
Oct 23, 2002 | 9.989 | 11.29 | 9.981 | 11.27 | 60,532,876 | +1.03(+10.08%) |
Oct 22, 2002 | 10.29 | 10.74 | 10.09 | 10.24 | 43,382,140 | -0.74(-6.77%) |
Oct 21, 2002 | 10.32 | 11.04 | 10.24 | 10.98 | 34,579,404 | +0.47(+4.46%) |
Oct 18, 2002 | 9.817 | 10.54 | 9.723 | 10.51 | 38,763,756 | +0.36(+3.54%) |
Oct 17, 2002 | 10.07 | 10.18 | 9.645 | 10.15 | 42,892,284 | +0.78(+8.35%) |
Oct 16, 2002 | 9.269 | 9.582 | 9.269 | 9.371 | 37,059,716 | -0.84(-8.20%) |
Oct 15, 2002 | 10.16 | 10.24 | 8.714 | 10.21 | 43,702,392 | +0.82(+8.75%) |
Oct 14, 2002 | 9.308 | 9.465 | 9.191 | 9.386 | 25,654,700 | -0.05(-0.57%) |
Oct 11, 2002 | 9.066 | 9.574 | 8.980 | 9.440 | 43,965,804 | +0.75(+8.63%) |
Oct 10, 2002 | 8.197 | 8.854 | 8.096 | 8.690 | 39,214,664 | +0.55(+6.72%) |
Oct 09, 2002 | 8.096 | 8.628 | 8.025 | 8.143 | 56,888,600 | +0.05(+0.58%) |
Oct 08, 2002 | 8.651 | 8.667 | 8.096 | 8.096 | 58,025,716 | -0.41(-4.78%) |
Oct 07, 2002 | 8.768 | 8.887 | 8.444 | 8.503 | 33,702,900 | -0.36(-4.06%) |
Oct 04, 2002 | 9.191 | 9.253 | 8.768 | 8.862 | 38,851,204 | -0.13(-1.48%) |
Oct 03, 2002 | 9.582 | 9.715 | 8.995 | 8.995 | 40,372,040 | -0.78(-8.00%) |
Oct 02, 2002 | 9.394 | 10.08 | 9.379 | 9.777 | 44,107,020 | +0.23(+2.38%) |