Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.419 | 7.631 | 7.325 | 7.334 | 2,007,349 | -0.11(-1.49%) |
Dec 30, 2002 | 7.580 | 7.827 | 7.436 | 7.444 | 2,035,206 | -0.10(-1.34%) |
Dec 27, 2002 | 7.487 | 7.819 | 7.419 | 7.546 | 1,364,170 | +0.07(+0.90%) |
Dec 26, 2002 | 7.734 | 8.074 | 7.470 | 7.478 | 1,730,425 | -0.38(-4.87%) |
Dec 24, 2002 | 7.580 | 8.074 | 7.572 | 7.861 | 1,583,735 | -0.04(-0.54%) |
Dec 23, 2002 | 7.444 | 7.929 | 7.283 | 7.904 | 2,859,632 | +0.37(+4.85%) |
Dec 20, 2002 | 7.283 | 7.853 | 7.283 | 7.538 | 9,285,197 | +0.32(+4.48%) |
Dec 19, 2002 | 7.427 | 7.674 | 7.078 | 7.215 | 5,911,796 | -0.32(-4.29%) |
Dec 18, 2002 | 8.218 | 8.363 | 7.419 | 7.538 | 9,342,791 | -0.87(-10.32%) |
Dec 17, 2002 | 8.831 | 9.103 | 8.287 | 8.406 | 6,429,325 | -0.58(-6.44%) |
Dec 16, 2002 | 8.508 | 9.001 | 8.338 | 8.984 | 6,644,188 | +0.66(+7.87%) |
Dec 13, 2002 | 8.304 | 8.431 | 8.082 | 8.329 | 4,663,403 | -0.15(-1.81%) |
Dec 12, 2002 | 8.508 | 8.763 | 8.312 | 8.482 | 5,112,641 | +0.00(+0.00%) |
Dec 11, 2002 | 7.989 | 8.967 | 8.304 | 8.482 | 4,678,330 | -0.15(-1.77%) |
Dec 10, 2002 | 7.989 | 8.899 | 7.708 | 8.635 | 8,648,835 | +0.29(+3.47%) |
Dec 09, 2002 | 8.737 | 9.214 | 8.252 | 8.346 | 5,571,047 | -0.52(-5.85%) |
Dec 06, 2002 | 8.031 | 9.290 | 7.810 | 8.865 | 10,661,474 | +0.57(+6.87%) |
Dec 05, 2002 | 9.010 | 9.010 | 8.270 | 8.295 | 5,398,498 | -0.50(-5.71%) |
Dec 04, 2002 | 8.610 | 8.993 | 8.082 | 8.797 | 8,461,711 | -0.37(-4.08%) |
Dec 03, 2002 | 9.648 | 9.682 | 8.814 | 9.171 | 6,947,089 | -0.74(-7.47%) |
Dec 02, 2002 | 10.72 | 10.83 | 9.716 | 9.912 | 6,040,502 | -0.34(-3.32%) |
Nov 29, 2002 | 10.63 | 10.72 | 10.21 | 10.25 | 1,657,550 | -0.14(-1.39%) |
Nov 27, 2002 | 9.903 | 10.61 | 9.903 | 10.40 | 4,442,427 | +0.50(+5.07%) |
Nov 26, 2002 | 9.937 | 10.23 | 9.665 | 9.895 | 4,195,358 | +0.09(+0.95%) |
Nov 25, 2002 | 9.869 | 10.29 | 9.639 | 9.801 | 4,722,878 | -0.04(-0.43%) |
Nov 22, 2002 | 9.154 | 9.843 | 8.976 | 9.843 | 6,818,618 | +0.02(+0.17%) |
Nov 21, 2002 | 9.130 | 10.22 | 9.129 | 9.826 | 18,547,120 | +1.03(+11.70%) |
Nov 20, 2002 | 7.853 | 8.865 | 7.853 | 8.797 | 9,948,358 | +0.94(+12.03%) |
Nov 19, 2002 | 8.099 | 8.099 | 7.657 | 7.853 | 3,897,982 | -0.31(-3.75%) |
Nov 18, 2002 | 7.776 | 8.508 | 7.682 | 8.159 | 8,520,246 | +0.47(+6.10%) |
Nov 15, 2002 | 7.198 | 7.699 | 7.061 | 7.690 | 4,364,498 | +0.34(+4.62%) |
Nov 14, 2002 | 7.861 | 7.955 | 7.317 | 7.351 | 10,207,886 | -0.26(-3.46%) |
Nov 13, 2002 | 6.959 | 7.657 | 6.832 | 7.614 | 9,701,289 | +0.62(+8.88%) |
Nov 12, 2002 | 6.534 | 7.121 | 6.466 | 6.993 | 6,735,047 | +0.57(+8.87%) |
Nov 11, 2002 | 6.874 | 6.883 | 6.398 | 6.423 | 4,881,204 | -0.50(-7.25%) |
Nov 08, 2002 | 7.155 | 7.172 | 6.279 | 6.925 | 10,904,664 | +0.11(+1.62%) |
Nov 07, 2002 | 7.002 | 7.359 | 6.679 | 6.815 | 11,229,780 | -0.20(-2.79%) |
Nov 06, 2002 | 6.058 | 7.036 | 6.040 | 7.010 | 42,198,888 | +0.29(+4.30%) |
Nov 05, 2002 | 6.959 | 7.112 | 6.611 | 6.721 | 6,346,459 | -0.19(-2.82%) |
Nov 04, 2002 | 6.551 | 7.614 | 6.347 | 6.916 | 12,501,916 | +0.82(+13.53%) |
Nov 01, 2002 | 5.947 | 6.134 | 5.692 | 6.092 | 5,581,743 | +0.05(+0.85%) |
Oct 31, 2002 | 5.777 | 6.245 | 5.658 | 6.040 | 13,352,436 | +0.44(+7.90%) |
Oct 30, 2002 | 5.198 | 5.615 | 4.926 | 5.598 | 9,683,305 | +0.70(+14.24%) |
Oct 29, 2002 | 4.866 | 4.926 | 4.603 | 4.900 | 4,201,823 | -0.03(-0.69%) |
Oct 28, 2002 | 5.164 | 5.164 | 4.815 | 4.934 | 2,559,317 | +0.00(+0.00%) |
Oct 25, 2002 | 5.011 | 5.181 | 4.696 | 4.934 | 4,686,088 | -0.17(-3.33%) |
Oct 24, 2002 | 5.105 | 5.522 | 5.003 | 5.105 | 4,379,073 | +0.09(+1.87%) |
Oct 23, 2002 | 4.798 | 5.054 | 4.543 | 5.011 | 3,485,810 | +0.24(+4.99%) |
Oct 22, 2002 | 4.339 | 4.849 | 4.254 | 4.773 | 4,250,014 | +0.39(+8.93%) |
Oct 21, 2002 | 4.228 | 4.577 | 4.186 | 4.381 | 4,288,332 | +0.14(+3.21%) |
Oct 18, 2002 | 4.330 | 4.450 | 4.177 | 4.245 | 2,139,112 | -0.14(-3.11%) |
Oct 17, 2002 | 4.433 | 4.654 | 4.177 | 4.381 | 4,227,910 | +0.37(+9.34%) |
Oct 16, 2002 | 4.305 | 4.347 | 3.956 | 4.007 | 3,392,912 | -0.61(-13.26%) |
Oct 15, 2002 | 4.177 | 4.688 | 4.169 | 4.620 | 4,387,889 | +0.67(+17.03%) |
Oct 14, 2002 | 3.973 | 4.126 | 3.743 | 3.948 | 4,102,527 | -0.14(-3.33%) |
Oct 11, 2002 | 3.914 | 4.254 | 3.888 | 4.084 | 4,600,111 | +0.26(+6.88%) |
Oct 10, 2002 | 3.582 | 4.152 | 3.548 | 3.821 | 4,416,561 | +0.28(+7.96%) |
Oct 09, 2002 | 3.505 | 3.684 | 3.463 | 3.539 | 3,609,186 | +0.06(+1.71%) |
Oct 08, 2002 | 3.880 | 4.169 | 3.403 | 3.480 | 4,185,602 | -0.37(-9.71%) |
Oct 07, 2002 | 3.939 | 4.058 | 3.769 | 3.854 | 3,093,537 | -0.07(-1.74%) |
Oct 04, 2002 | 4.194 | 4.356 | 3.914 | 3.922 | 1,309,631 | -0.25(-5.92%) |
Oct 03, 2002 | 4.356 | 4.416 | 4.169 | 4.169 | 1,822,929 | -0.20(-4.48%) |
Oct 02, 2002 | 4.211 | 4.705 | 4.143 | 4.364 | 3,548,226 | +0.08(+1.79%) |
Oct 01, 2002 | 3.965 | 4.296 | 3.854 | 4.288 | 2,169,619 | +0.43(+11.26%) |
Sep 30, 2002 | 3.990 | 4.075 | 3.828 | 3.854 | 1,871,708 | -0.20(-5.03%) |
Sep 27, 2002 | 4.611 | 4.722 | 4.041 | 4.058 | 2,983,637 | -0.65(-13.74%) |
Sep 26, 2002 | 4.713 | 4.849 | 4.542 | 4.705 | 3,140,436 | +0.10(+2.22%) |
Sep 25, 2002 | 4.543 | 4.722 | 4.339 | 4.603 | 3,648,326 | +0.40(+9.51%) |
Sep 24, 2002 | 3.803 | 4.296 | 3.718 | 4.203 | 2,113,723 | +0.38(+10.02%) |
Sep 23, 2002 | 3.820 | 4.007 | 3.709 | 3.820 | 1,101,410 | -0.01(-0.22%) |
Sep 20, 2002 | 3.811 | 4.058 | 3.811 | 3.828 | 2,579,417 | +0.20(+5.39%) |
Sep 19, 2002 | 3.871 | 3.905 | 3.599 | 3.633 | 1,140,021 | -0.26(-6.77%) |
Sep 18, 2002 | 3.616 | 3.905 | 3.539 | 3.897 | 2,460,205 | +0.12(+3.15%) |
Sep 17, 2002 | 4.126 | 4.160 | 3.633 | 3.777 | 2,136,173 | -0.14(-3.48%) |
Sep 16, 2002 | 4.424 | 4.467 | 3.914 | 3.914 | 2,117,277 | -0.56(-12.55%) |
Sep 13, 2002 | 4.177 | 4.518 | 4.169 | 4.475 | 1,653,722 | +0.30(+7.13%) |
Sep 12, 2002 | 4.458 | 4.458 | 4.177 | 4.177 | 1,409,775 | -0.34(-7.53%) |
Sep 11, 2002 | 4.645 | 4.892 | 4.381 | 4.518 | 1,872,178 | -0.13(-2.75%) |
Sep 10, 2002 | 4.186 | 4.696 | 4.126 | 4.645 | 3,263,454 | +0.47(+11.20%) |
Sep 09, 2002 | 3.905 | 4.228 | 3.777 | 4.177 | 1,389,558 | +0.29(+7.44%) |
Sep 06, 2002 | 3.624 | 4.024 | 3.624 | 3.888 | 2,654,644 | +0.43(+12.56%) |
Sep 05, 2002 | 3.565 | 3.701 | 3.403 | 3.454 | 1,110,166 | -0.16(-4.47%) |
Sep 04, 2002 | 3.463 | 3.616 | 3.361 | 3.616 | 1,052,348 | +0.21(+6.25%) |
Sep 03, 2002 | 3.488 | 3.488 | 3.318 | 3.403 | 1,301,081 | -0.17(-4.76%) |
Aug 30, 2002 | 3.990 | 3.990 | 3.573 | 3.573 | 1,555,172 | -0.43(-10.64%) |
Aug 29, 2002 | 4.126 | 4.220 | 3.828 | 3.999 | 1,838,488 | -0.19(-4.47%) |
Aug 28, 2002 | 4.296 | 4.322 | 4.126 | 4.186 | 2,333,338 | -0.14(-3.34%) |
Aug 27, 2002 | 4.254 | 4.433 | 4.245 | 4.330 | 1,985,957 | +0.09(+2.00%) |
Aug 26, 2002 | 3.931 | 4.330 | 3.897 | 4.245 | 1,252,731 | +0.31(+8.01%) |
Aug 23, 2002 | 4.339 | 4.339 | 3.403 | 3.931 | 1,157,182 | -0.38(-8.88%) |
Aug 22, 2002 | 4.211 | 4.416 | 4.092 | 4.313 | 1,354,610 | +0.06(+1.40%) |
Aug 21, 2002 | 4.475 | 4.577 | 4.084 | 4.254 | 2,120,423 | -0.09(-2.15%) |
Aug 20, 2002 | 4.288 | 4.475 | 4.109 | 4.347 | 2,261,963 | +0.31(+7.81%) |
Aug 16, 2002 | 3.471 | 4.084 | 3.463 | 4.033 | 2,913,157 | +0.60(+17.33%) |
Aug 15, 2002 | 3.003 | 3.675 | 2.952 | 3.437 | 2,395,538 | +0.44(+14.77%) |
Aug 14, 2002 | 2.850 | 3.020 | 2.739 | 2.995 | 1,049,045 | +0.18(+6.34%) |
Aug 13, 2002 | 2.910 | 3.037 | 2.791 | 2.816 | 1,012,665 | -0.09(-3.22%) |
Aug 12, 2002 | 3.012 | 3.020 | 2.910 | 2.910 | 753,568 | -0.26(-8.31%) |
Aug 07, 2002 | 2.978 | 3.224 | 2.935 | 3.173 | 2,207,520 | +0.28(+9.71%) |
Aug 06, 2002 | 2.816 | 2.995 | 2.816 | 2.893 | 1,108,285 | +0.13(+4.62%) |
Aug 05, 2002 | 2.876 | 2.927 | 2.765 | 2.765 | 912,799 | -0.14(-4.97%) |
Aug 02, 2002 | 2.978 | 3.012 | 2.842 | 2.910 | 2,204,444 | -0.03(-0.87%) |
Aug 01, 2002 | 2.842 | 3.105 | 2.765 | 2.935 | 3,890,812 | +0.47(+18.97%) |
Jul 31, 2002 | 2.680 | 2.680 | 2.459 | 2.467 | 2,088,452 | -0.20(-7.35%) |
Jul 30, 2002 | 2.850 | 2.893 | 2.603 | 2.663 | 2,065,415 | -0.22(-7.67%) |
Jul 29, 2002 | 2.944 | 3.233 | 2.833 | 2.884 | 2,329,174 | -0.05(-1.74%) |
Jul 26, 2002 | 3.080 | 3.148 | 2.697 | 2.935 | 1,969,031 | -0.12(-3.90%) |
Jul 25, 2002 | 2.952 | 3.310 | 2.850 | 3.054 | 1,189,035 | -0.01(-0.28%) |
Jul 24, 2002 | 3.012 | 3.403 | 2.765 | 3.063 | 185,513,520 | +0.04(+1.41%) |
Jul 23, 2002 | 3.514 | 3.565 | 3.003 | 3.020 | 1,593,177 | -0.49(-14.04%) |
Jul 22, 2002 | 3.616 | 3.828 | 3.420 | 3.514 | 1,524,349 | -0.16(-4.40%) |
Jul 19, 2002 | 3.658 | 4.016 | 3.658 | 3.675 | 1,463,374 | -0.60(-14.12%) |
Jul 17, 2002 | 4.347 | 4.552 | 3.990 | 4.279 | 4,140,114 | +0.66(+18.07%) |
Jul 12, 2002 | 3.403 | 3.956 | 3.344 | 3.624 | 3,395,968 | +0.28(+8.40%) |
Jul 11, 2002 | 3.063 | 3.403 | 2.561 | 3.344 | 2,437,076 | +0.31(+10.39%) |
Jul 10, 2002 | 3.616 | 3.735 | 3.020 | 3.029 | 4,773,538 | -0.55(-15.44%) |
Jul 09, 2002 | 4.211 | 4.211 | 3.582 | 3.582 | 2,098,678 | -0.63(-14.95%) |
Jul 08, 2002 | 4.824 | 4.764 | 4.228 | 4.211 | 4,414,335 | -0.61(-12.70%) |
Jul 05, 2002 | 4.645 | 4.849 | 4.645 | 4.824 | 1,380,038 | +0.22(+4.81%) |
Jul 04, 2002 | 4.722 | 4.841 | 4.399 | 4.603 | 2,282,981 | +0.00(+0.00%) |
Jul 03, 2002 | 4.722 | 4.841 | 4.399 | 4.603 | 2,282,981 | -0.14(-3.05%) |
Jul 02, 2002 | 4.849 | 4.866 | 4.518 | 4.747 | 2,783,349 | -0.27(-5.42%) |
Jul 01, 2002 | 4.892 | 5.105 | 4.662 | 5.020 | 4,197,826 | +0.30(+6.31%) |
Jun 28, 2002 | 4.807 | 5.045 | 4.620 | 4.722 | 5,904,038 | -0.13(-2.63%) |
Jun 27, 2002 | 4.509 | 5.105 | 4.509 | 4.849 | 6,852,234 | +0.60(+14.23%) |