Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2002 | 8.388 | 8.754 | 8.175 | 8.750 | 146,136,096 | +0.47(+5.69%) |
Sep 30, 2002 | 8.493 | 8.525 | 8.159 | 8.279 | 152,661,696 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.915 | 8.553 | 8.564 | 107,005,440 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,212,208 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.527 | 8.803 | 141,486,640 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,557,856 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.561 | 118,592,344 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,530,416 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.934 | 102,733,760 | -0.10(-1.15%) |
Sep 18, 2002 | 8.843 | 9.130 | 8.831 | 9.038 | 110,889,056 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.951 | 96,876,784 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.110 | 8.905 | 9.043 | 66,262,812 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,656,496 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,174,544 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.672 | 9.185 | 9.195 | 102,292,064 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,886,672 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.826 | 9.217 | 107,852,912 | +0.17(+1.84%) |
Sep 06, 2002 | 9.038 | 9.136 | 8.985 | 9.051 | 92,352,816 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,457,512 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.199 | 8.924 | 9.125 | 105,975,696 | +0.23(+2.53%) |