Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.06 | 11.10 | 10.92 | 10.92 | 37,504,156 | -0.08(-0.69%) |
Nov 27, 2002 | 10.90 | 11.09 | 10.86 | 10.99 | 72,902,544 | +0.22(+2.07%) |
Nov 26, 2002 | 10.91 | 11.02 | 10.75 | 10.77 | 90,679,936 | -0.25(-2.28%) |
Nov 25, 2002 | 10.99 | 11.10 | 10.90 | 11.02 | 81,344,648 | +0.00(+0.02%) |
Nov 22, 2002 | 10.87 | 11.03 | 10.80 | 11.02 | 92,465,256 | +0.07(+0.66%) |
Nov 21, 2002 | 10.78 | 10.98 | 10.75 | 10.95 | 109,531,480 | +0.23(+2.15%) |
Nov 20, 2002 | 10.41 | 10.77 | 10.40 | 10.72 | 100,963,096 | +0.33(+3.21%) |
Nov 19, 2002 | 10.51 | 10.56 | 10.28 | 10.38 | 100,920,832 | -0.19(-1.77%) |
Nov 18, 2002 | 10.78 | 10.79 | 10.55 | 10.57 | 76,726,008 | -0.16(-1.48%) |
Nov 15, 2002 | 10.71 | 10.77 | 10.54 | 10.73 | 102,413,704 | -0.06(-0.53%) |
Nov 14, 2002 | 10.60 | 10.79 | 10.57 | 10.79 | 103,474,912 | +0.31(+2.95%) |
Nov 13, 2002 | 10.27 | 10.59 | 10.24 | 10.48 | 141,824,704 | +0.16(+1.56%) |
Nov 12, 2002 | 10.24 | 10.49 | 10.20 | 10.32 | 107,518,960 | +0.12(+1.21%) |
Nov 11, 2002 | 10.42 | 10.43 | 10.19 | 10.19 | 77,062,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.60 | 10.70 | 10.41 | 10.43 | 85,227,016 | -0.17(-1.63%) |
Nov 07, 2002 | 10.64 | 10.72 | 10.50 | 10.60 | 97,349,400 | -0.19(-1.79%) |
Nov 06, 2002 | 10.79 | 10.81 | 10.51 | 10.79 | 152,440,464 | +0.07(+0.62%) |
Nov 05, 2002 | 10.56 | 10.75 | 10.52 | 10.73 | 101,257,392 | +0.11(+1.03%) |
Nov 04, 2002 | 10.74 | 10.84 | 10.51 | 10.62 | 184,877,936 | +0.59(+5.85%) |
Nov 01, 2002 | 9.923 | 10.08 | 9.823 | 10.03 | 138,823,104 | -0.09(-0.88%) |
Oct 31, 2002 | 10.07 | 10.23 | 10.00 | 10.12 | 139,980,208 | +0.07(+0.68%) |
Oct 30, 2002 | 9.880 | 10.10 | 9.772 | 10.05 | 124,760,072 | +0.20(+2.00%) |
Oct 29, 2002 | 9.870 | 9.935 | 9.624 | 9.855 | 119,563,672 | +0.02(+0.23%) |
Oct 28, 2002 | 10.11 | 10.13 | 9.749 | 9.832 | 105,548,192 | -0.14(-1.39%) |
Oct 25, 2002 | 9.700 | 9.993 | 9.683 | 9.971 | 99,629,528 | +0.27(+2.83%) |
Oct 24, 2002 | 10.10 | 10.10 | 9.634 | 9.696 | 126,585,808 | -0.37(-3.70%) |
Oct 23, 2002 | 9.734 | 10.08 | 9.734 | 10.07 | 146,443,088 | +0.29(+2.96%) |
Oct 22, 2002 | 9.734 | 9.829 | 9.658 | 9.779 | 115,127,840 | -0.16(-1.60%) |
Oct 21, 2002 | 9.836 | 10.03 | 9.721 | 9.938 | 148,440,272 | -0.12(-1.20%) |
Oct 18, 2002 | 9.955 | 10.07 | 9.679 | 10.06 | 201,855,392 | +0.45(+4.69%) |
Oct 17, 2002 | 9.895 | 9.936 | 9.473 | 9.609 | 241,198,512 | +0.07(+0.71%) |
Oct 16, 2002 | 9.537 | 9.702 | 9.516 | 9.541 | 126,062,736 | -0.36(-3.60%) |
Oct 15, 2002 | 9.702 | 9.912 | 9.586 | 9.897 | 176,173,248 | +0.57(+6.09%) |
Oct 14, 2002 | 9.132 | 9.336 | 9.054 | 9.329 | 100,673,560 | +0.08(+0.86%) |
Oct 11, 2002 | 8.964 | 9.255 | 8.897 | 9.249 | 143,751,360 | +0.47(+5.37%) |
Oct 10, 2002 | 8.328 | 8.824 | 8.186 | 8.778 | 156,545,808 | +0.45(+5.43%) |
Oct 09, 2002 | 8.371 | 8.602 | 8.292 | 8.326 | 162,658,384 | -0.19(-2.22%) |
Oct 08, 2002 | 8.470 | 8.702 | 8.352 | 8.515 | 152,784,704 | +0.18(+2.13%) |
Oct 07, 2002 | 8.292 | 8.528 | 8.269 | 8.337 | 118,603,120 | +0.05(+0.64%) |
Oct 04, 2002 | 8.591 | 8.625 | 8.269 | 8.284 | 141,494,752 | -0.19(-2.30%) |
Oct 03, 2002 | 8.574 | 8.818 | 8.441 | 8.479 | 138,986,368 | -0.15(-1.78%) |
Oct 02, 2002 | 8.725 | 8.860 | 8.547 | 8.632 | 136,697,520 | -0.12(-1.34%) |
Oct 01, 2002 | 8.388 | 8.754 | 8.174 | 8.750 | 146,139,280 | +0.47(+5.69%) |
Sep 30, 2002 | 8.492 | 8.525 | 8.159 | 8.278 | 152,665,024 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.914 | 8.553 | 8.564 | 107,007,776 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,215,120 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.526 | 8.803 | 141,489,728 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,560,864 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.560 | 118,594,928 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,534,176 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.933 | 102,736,008 | -0.10(-1.15%) |
Sep 18, 2002 | 8.842 | 9.130 | 8.831 | 9.037 | 110,891,472 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.950 | 96,878,896 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.109 | 8.905 | 9.043 | 66,264,256 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,658,208 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,176,376 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.671 | 9.185 | 9.195 | 102,294,296 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,889,096 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.825 | 9.217 | 107,855,264 | +0.17(+1.84%) |
Sep 06, 2002 | 9.037 | 9.136 | 8.984 | 9.051 | 92,354,832 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,460,112 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.198 | 8.924 | 9.124 | 105,978,008 | +0.23(+2.53%) |