Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.16 | 13.22 | 12.79 | 12.96 | 33,290,194 | -0.01(-0.10%) |
Nov 27, 2002 | 12.77 | 13.10 | 12.66 | 12.98 | 82,005,176 | +0.43(+3.47%) |
Nov 26, 2002 | 12.73 | 12.85 | 12.42 | 12.54 | 114,128,848 | -0.17(-1.37%) |
Nov 25, 2002 | 12.45 | 12.76 | 12.35 | 12.71 | 86,465,848 | +0.27(+2.15%) |
Nov 22, 2002 | 12.30 | 12.66 | 12.17 | 12.45 | 95,936,304 | -0.10(-0.79%) |
Nov 21, 2002 | 12.04 | 12.65 | 12.01 | 12.55 | 146,480,608 | +0.66(+5.54%) |
Nov 20, 2002 | 11.32 | 11.90 | 11.22 | 11.89 | 104,593,488 | +0.62(+5.51%) |
Nov 19, 2002 | 11.37 | 11.53 | 11.18 | 11.27 | 82,666,392 | -0.25(-2.16%) |
Nov 18, 2002 | 11.85 | 11.91 | 11.47 | 11.52 | 85,003,920 | -0.16(-1.33%) |
Nov 15, 2002 | 11.47 | 11.75 | 11.24 | 11.67 | 118,346,624 | -0.25(-2.13%) |
Nov 14, 2002 | 11.71 | 11.98 | 11.55 | 11.93 | 104,577,704 | +0.68(+6.02%) |
Nov 13, 2002 | 10.94 | 11.32 | 10.88 | 11.25 | 106,210,688 | +0.20(+1.86%) |
Nov 12, 2002 | 10.88 | 11.37 | 10.86 | 11.04 | 88,011,048 | +0.28(+2.60%) |
Nov 11, 2002 | 11.15 | 11.27 | 10.72 | 10.77 | 65,846,524 | -0.50(-4.46%) |
Nov 08, 2002 | 11.40 | 11.72 | 11.21 | 11.27 | 80,131,216 | -0.18(-1.57%) |
Nov 07, 2002 | 11.60 | 11.85 | 11.30 | 11.45 | 107,092,904 | -0.44(-3.71%) |
Nov 06, 2002 | 11.48 | 11.94 | 11.32 | 11.89 | 130,933,096 | +0.50(+4.36%) |
Nov 05, 2002 | 11.40 | 11.65 | 10.99 | 11.39 | 115,221,584 | -0.26(-2.24%) |
Nov 04, 2002 | 11.71 | 11.94 | 11.44 | 11.65 | 130,411,208 | +0.29(+2.57%) |
Nov 01, 2002 | 10.62 | 11.47 | 10.50 | 11.36 | 136,943,152 | +0.62(+5.78%) |
Oct 31, 2002 | 10.62 | 10.87 | 10.44 | 10.74 | 124,286,936 | +0.19(+1.83%) |
Oct 30, 2002 | 10.29 | 10.79 | 10.18 | 10.55 | 130,095,664 | +0.37(+3.60%) |
Oct 29, 2002 | 10.37 | 10.51 | 9.964 | 10.18 | 127,331,120 | -0.25(-2.44%) |
Oct 28, 2002 | 10.63 | 10.73 | 10.27 | 10.44 | 138,503,488 | +0.14(+1.33%) |
Oct 25, 2002 | 9.741 | 10.31 | 9.679 | 10.30 | 112,461,880 | +0.60(+6.14%) |
Oct 24, 2002 | 10.15 | 10.34 | 9.666 | 9.704 | 139,099,168 | -0.33(-3.28%) |
Oct 23, 2002 | 9.356 | 10.11 | 9.325 | 10.03 | 147,867,152 | +0.65(+6.88%) |
Oct 22, 2002 | 9.219 | 9.604 | 9.151 | 9.387 | 119,500,096 | -0.20(-2.14%) |
Oct 21, 2002 | 8.828 | 9.641 | 8.785 | 9.592 | 141,659,136 | +0.61(+6.85%) |
Oct 18, 2002 | 8.841 | 9.002 | 8.499 | 8.977 | 118,106,776 | +0.14(+1.62%) |
Oct 17, 2002 | 8.828 | 8.872 | 8.636 | 8.834 | 166,337,744 | +0.43(+5.10%) |
Oct 16, 2002 | 8.400 | 8.766 | 8.331 | 8.406 | 250,006,336 | -1.85(-18.04%) |
Oct 15, 2002 | 9.896 | 10.27 | 9.387 | 10.26 | 175,783,872 | +0.88(+9.40%) |
Oct 14, 2002 | 9.263 | 9.430 | 9.064 | 9.374 | 77,697,520 | -0.07(-0.79%) |
Oct 11, 2002 | 8.934 | 9.468 | 8.785 | 9.449 | 125,248,576 | +0.65(+7.33%) |
Oct 10, 2002 | 8.375 | 8.952 | 8.375 | 8.803 | 134,506,400 | +0.45(+5.35%) |
Oct 09, 2002 | 8.071 | 8.574 | 8.040 | 8.356 | 131,684,672 | +0.15(+1.82%) |
Oct 08, 2002 | 8.716 | 8.747 | 8.127 | 8.207 | 137,557,504 | -0.37(-4.34%) |
Oct 07, 2002 | 8.524 | 8.853 | 8.468 | 8.580 | 91,672,144 | +0.07(+0.80%) |
Oct 04, 2002 | 8.785 | 8.896 | 8.437 | 8.512 | 105,408,848 | -0.08(-0.94%) |
Oct 03, 2002 | 8.872 | 9.058 | 8.567 | 8.592 | 98,927,640 | -0.29(-3.22%) |
Oct 02, 2002 | 9.170 | 9.443 | 8.841 | 8.878 | 126,253,688 | -0.23(-2.52%) |
Oct 01, 2002 | 8.723 | 9.126 | 8.598 | 9.108 | 109,883,704 | +0.48(+5.62%) |
Sep 30, 2002 | 8.847 | 8.872 | 8.487 | 8.623 | 122,615,952 | -0.45(-4.99%) |
Sep 27, 2002 | 9.306 | 9.492 | 8.996 | 9.076 | 105,014,536 | -0.33(-3.50%) |
Sep 26, 2002 | 9.710 | 9.741 | 9.145 | 9.406 | 116,475,888 | -0.03(-0.33%) |
Sep 25, 2002 | 9.039 | 9.617 | 8.959 | 9.437 | 117,135,656 | +0.53(+6.00%) |
Sep 24, 2002 | 8.692 | 9.312 | 8.629 | 8.903 | 135,555,808 | +0.13(+1.49%) |
Sep 23, 2002 | 9.139 | 9.145 | 8.754 | 8.772 | 101,455,408 | -0.48(-5.17%) |
Sep 20, 2002 | 9.381 | 9.424 | 9.201 | 9.250 | 123,470,936 | -0.05(-0.53%) |
Sep 19, 2002 | 9.325 | 9.654 | 9.250 | 9.300 | 90,650,920 | -0.19(-1.96%) |
Sep 18, 2002 | 9.449 | 9.716 | 9.312 | 9.486 | 83,590,000 | -0.18(-1.86%) |
Sep 17, 2002 | 10.03 | 10.15 | 9.623 | 9.666 | 89,810,104 | -0.08(-0.83%) |
Sep 16, 2002 | 9.927 | 10.02 | 9.648 | 9.747 | 66,401,916 | -0.20(-2.06%) |
Sep 13, 2002 | 9.747 | 10.06 | 9.710 | 9.952 | 71,954,040 | +0.20(+2.10%) |
Sep 12, 2002 | 10.16 | 10.17 | 9.728 | 9.747 | 78,524,808 | -0.57(-5.54%) |
Sep 11, 2002 | 10.39 | 10.58 | 10.29 | 10.32 | 73,877,120 | +0.09(+0.91%) |
Sep 10, 2002 | 10.05 | 10.33 | 9.995 | 10.22 | 92,263,288 | +0.24(+2.43%) |
Sep 09, 2002 | 9.952 | 10.14 | 9.741 | 9.983 | 82,864,512 | -0.09(-0.86%) |
Sep 06, 2002 | 10.18 | 10.27 | 10.00 | 10.07 | 125,570,560 | +0.69(+7.35%) |
Sep 05, 2002 | 9.815 | 9.828 | 9.331 | 9.381 | 140,087,040 | -0.62(-6.21%) |
Sep 04, 2002 | 9.815 | 10.04 | 9.672 | 10.00 | 107,582,896 | +0.16(+1.58%) |