Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.982 | 10.03 | 9.702 | 9.785 | 76,886,008 | -0.20(-1.99%) |
Dec 30, 2002 | 10.03 | 10.08 | 9.893 | 9.984 | 63,427,444 | -0.04(-0.42%) |
Dec 27, 2002 | 10.08 | 10.22 | 10.01 | 10.03 | 54,012,312 | -0.08(-0.79%) |
Dec 26, 2002 | 10.23 | 10.35 | 10.06 | 10.11 | 49,173,188 | -0.08(-0.80%) |
Dec 24, 2002 | 10.13 | 10.26 | 10.13 | 10.19 | 24,285,436 | -0.03(-0.33%) |
Dec 23, 2002 | 10.04 | 10.27 | 10.01 | 10.22 | 64,456,132 | +0.18(+1.81%) |
Dec 20, 2002 | 10.12 | 10.17 | 10.02 | 10.04 | 129,833,968 | -0.01(-0.13%) |
Dec 19, 2002 | 10.08 | 10.36 | 10.01 | 10.05 | 109,217,896 | -0.08(-0.78%) |
Dec 18, 2002 | 10.19 | 10.30 | 9.992 | 10.13 | 82,830,696 | -0.16(-1.53%) |
Dec 17, 2002 | 10.30 | 10.41 | 10.18 | 10.29 | 65,448,632 | -0.02(-0.22%) |
Dec 16, 2002 | 10.03 | 10.32 | 9.969 | 10.31 | 79,437,392 | +0.37(+3.77%) |
Dec 13, 2002 | 10.16 | 10.17 | 9.935 | 9.937 | 86,180,408 | -0.32(-3.08%) |
Dec 12, 2002 | 10.41 | 10.42 | 10.16 | 10.25 | 72,967,264 | -0.09(-0.90%) |
Dec 11, 2002 | 10.19 | 10.41 | 10.14 | 10.35 | 91,385,680 | +0.12(+1.20%) |
Dec 10, 2002 | 10.14 | 10.31 | 10.12 | 10.22 | 84,179,032 | +0.09(+0.90%) |
Dec 09, 2002 | 10.41 | 10.45 | 10.13 | 10.13 | 84,354,184 | -0.37(-3.50%) |
Dec 06, 2002 | 10.39 | 10.55 | 10.26 | 10.50 | 94,666,712 | +0.02(+0.23%) |
Dec 05, 2002 | 10.78 | 10.81 | 10.47 | 10.47 | 90,394,504 | -0.23(-2.12%) |
Dec 04, 2002 | 10.62 | 10.87 | 10.56 | 10.70 | 110,810,064 | -0.03(-0.30%) |
Dec 03, 2002 | 10.84 | 10.85 | 10.68 | 10.73 | 77,214,376 | -0.19(-1.70%) |
Dec 02, 2002 | 11.10 | 11.16 | 10.79 | 10.92 | 84,185,376 | +0.00(+0.02%) |
Nov 29, 2002 | 11.06 | 11.10 | 10.92 | 10.92 | 37,503,340 | -0.08(-0.69%) |
Nov 27, 2002 | 10.90 | 11.09 | 10.86 | 10.99 | 72,900,952 | +0.22(+2.07%) |
Nov 26, 2002 | 10.91 | 11.03 | 10.75 | 10.77 | 90,677,960 | -0.25(-2.28%) |
Nov 25, 2002 | 10.99 | 11.10 | 10.90 | 11.02 | 81,342,872 | +0.00(+0.02%) |
Nov 22, 2002 | 10.87 | 11.03 | 10.80 | 11.02 | 92,463,240 | +0.07(+0.66%) |
Nov 21, 2002 | 10.78 | 10.98 | 10.75 | 10.95 | 109,529,088 | +0.23(+2.15%) |
Nov 20, 2002 | 10.41 | 10.77 | 10.40 | 10.72 | 100,960,896 | +0.33(+3.21%) |
Nov 19, 2002 | 10.51 | 10.56 | 10.28 | 10.38 | 100,918,632 | -0.19(-1.77%) |
Nov 18, 2002 | 10.78 | 10.79 | 10.55 | 10.57 | 76,724,336 | -0.16(-1.48%) |
Nov 15, 2002 | 10.71 | 10.77 | 10.54 | 10.73 | 102,411,472 | -0.06(-0.53%) |
Nov 14, 2002 | 10.60 | 10.79 | 10.57 | 10.79 | 103,472,656 | +0.31(+2.94%) |
Nov 13, 2002 | 10.27 | 10.59 | 10.24 | 10.48 | 141,821,616 | +0.16(+1.56%) |
Nov 12, 2002 | 10.24 | 10.49 | 10.20 | 10.32 | 107,516,616 | +0.12(+1.21%) |
Nov 11, 2002 | 10.42 | 10.43 | 10.19 | 10.19 | 77,060,888 | -0.23(-2.25%) |
Nov 08, 2002 | 10.60 | 10.70 | 10.41 | 10.43 | 85,225,160 | -0.17(-1.62%) |
Nov 07, 2002 | 10.64 | 10.72 | 10.50 | 10.60 | 97,347,272 | -0.19(-1.79%) |
Nov 06, 2002 | 10.79 | 10.81 | 10.51 | 10.79 | 152,437,152 | +0.07(+0.62%) |
Nov 05, 2002 | 10.56 | 10.75 | 10.52 | 10.73 | 101,255,184 | +0.11(+1.03%) |
Nov 04, 2002 | 10.74 | 10.84 | 10.51 | 10.62 | 184,873,904 | +0.59(+5.85%) |
Nov 01, 2002 | 9.923 | 10.08 | 9.823 | 10.03 | 138,820,080 | -0.09(-0.88%) |
Oct 31, 2002 | 10.07 | 10.23 | 10.00 | 10.12 | 139,977,152 | +0.07(+0.68%) |
Oct 30, 2002 | 9.880 | 10.11 | 9.772 | 10.05 | 124,757,352 | +0.20(+2.00%) |
Oct 29, 2002 | 9.870 | 9.935 | 9.624 | 9.855 | 119,561,064 | +0.02(+0.23%) |
Oct 28, 2002 | 10.11 | 10.13 | 9.749 | 9.833 | 105,545,888 | -0.14(-1.39%) |
Oct 25, 2002 | 9.700 | 9.993 | 9.683 | 9.971 | 99,627,352 | +0.27(+2.83%) |
Oct 24, 2002 | 10.10 | 10.10 | 9.634 | 9.696 | 126,583,048 | -0.37(-3.70%) |
Oct 23, 2002 | 9.734 | 10.08 | 9.734 | 10.07 | 146,439,888 | +0.29(+2.96%) |
Oct 22, 2002 | 9.734 | 9.829 | 9.658 | 9.780 | 115,125,336 | -0.16(-1.60%) |
Oct 21, 2002 | 9.836 | 10.03 | 9.721 | 9.939 | 148,437,040 | -0.12(-1.20%) |
Oct 18, 2002 | 9.956 | 10.07 | 9.679 | 10.06 | 201,850,992 | +0.45(+4.69%) |
Oct 17, 2002 | 9.895 | 9.937 | 9.473 | 9.609 | 241,193,248 | +0.07(+0.71%) |
Oct 16, 2002 | 9.537 | 9.702 | 9.516 | 9.541 | 126,059,984 | -0.36(-3.60%) |
Oct 15, 2002 | 9.702 | 9.912 | 9.587 | 9.897 | 176,169,408 | +0.57(+6.09%) |
Oct 14, 2002 | 9.132 | 9.337 | 9.055 | 9.329 | 100,671,360 | +0.08(+0.86%) |
Oct 11, 2002 | 8.964 | 9.255 | 8.898 | 9.250 | 143,748,224 | +0.47(+5.37%) |
Oct 10, 2002 | 8.328 | 8.824 | 8.186 | 8.778 | 156,542,400 | +0.45(+5.43%) |
Oct 09, 2002 | 8.371 | 8.602 | 8.292 | 8.326 | 162,654,832 | -0.19(-2.22%) |
Oct 08, 2002 | 8.470 | 8.703 | 8.352 | 8.515 | 152,781,360 | +0.18(+2.13%) |
Oct 07, 2002 | 8.292 | 8.528 | 8.269 | 8.337 | 118,600,528 | +0.05(+0.64%) |
Oct 04, 2002 | 8.591 | 8.625 | 8.269 | 8.284 | 141,491,664 | -0.19(-2.30%) |
Oct 03, 2002 | 8.574 | 8.818 | 8.441 | 8.479 | 138,983,344 | -0.15(-1.78%) |
Oct 02, 2002 | 8.725 | 8.860 | 8.547 | 8.633 | 136,694,544 | -0.12(-1.34%) |