Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.707 | 8.848 | 8.674 | 8.808 | 69,460,936 | +0.09(+1.00%) |
Dec 30, 2002 | 8.754 | 8.862 | 8.680 | 8.721 | 77,697,296 | -0.03(-0.31%) |
Dec 27, 2002 | 8.768 | 8.889 | 8.741 | 8.748 | 52,739,544 | -0.05(-0.62%) |
Dec 26, 2002 | 8.996 | 9.131 | 8.767 | 8.802 | 57,513,536 | -0.17(-1.94%) |
Dec 24, 2002 | 8.943 | 9.144 | 8.922 | 8.976 | 27,710,100 | -0.06(-0.67%) |
Dec 23, 2002 | 8.875 | 9.158 | 8.734 | 9.037 | 63,030,868 | +0.11(+1.28%) |
Dec 20, 2002 | 8.889 | 9.090 | 8.734 | 8.922 | 146,778,096 | +0.18(+2.08%) |
Dec 19, 2002 | 8.815 | 9.043 | 8.559 | 8.741 | 127,095,088 | -0.15(-1.66%) |
Dec 18, 2002 | 9.057 | 9.077 | 8.781 | 8.889 | 87,661,568 | -0.30(-3.22%) |
Dec 17, 2002 | 9.171 | 9.319 | 9.097 | 9.185 | 74,827,904 | -0.03(-0.29%) |
Dec 16, 2002 | 9.111 | 9.252 | 8.875 | 9.211 | 108,977,448 | +0.20(+2.24%) |
Dec 13, 2002 | 9.447 | 9.460 | 9.010 | 9.010 | 91,701,592 | -0.48(-5.03%) |
Dec 12, 2002 | 9.460 | 9.635 | 9.339 | 9.487 | 80,455,888 | +0.17(+1.88%) |
Dec 11, 2002 | 9.225 | 9.507 | 9.151 | 9.312 | 80,774,912 | -0.05(-0.57%) |
Dec 10, 2002 | 9.117 | 9.514 | 9.111 | 9.366 | 74,551,720 | +0.29(+3.19%) |
Dec 09, 2002 | 9.380 | 9.393 | 9.064 | 9.077 | 80,166,016 | -0.46(-4.80%) |
Dec 06, 2002 | 9.279 | 9.662 | 9.191 | 9.534 | 89,847,264 | +0.05(+0.50%) |
Dec 05, 2002 | 9.891 | 9.917 | 9.427 | 9.487 | 87,000,328 | -0.22(-2.22%) |
Dec 04, 2002 | 9.440 | 9.917 | 9.211 | 9.702 | 126,430,872 | -0.06(-0.62%) |
Dec 03, 2002 | 10.02 | 10.03 | 9.682 | 9.763 | 98,859,984 | -0.36(-3.59%) |
Dec 02, 2002 | 10.32 | 10.39 | 10.05 | 10.13 | 121,265,128 | +0.09(+0.94%) |
Nov 29, 2002 | 10.17 | 10.21 | 10.01 | 10.03 | 43,601,896 | +0.06(+0.61%) |
Nov 27, 2002 | 10.00 | 10.13 | 9.862 | 9.971 | 102,816,272 | +0.26(+2.63%) |
Nov 26, 2002 | 10.02 | 10.10 | 9.673 | 9.716 | 119,931,648 | -0.30(-2.95%) |
Nov 25, 2002 | 10.09 | 10.14 | 9.938 | 10.01 | 131,761,104 | +0.00(+0.00%) |
Nov 22, 2002 | 10.04 | 10.22 | 9.870 | 10.01 | 129,214,752 | -0.24(-2.30%) |
Nov 21, 2002 | 9.917 | 10.41 | 9.884 | 10.25 | 176,384,160 | +0.58(+5.98%) |
Nov 20, 2002 | 9.279 | 9.749 | 9.245 | 9.669 | 127,720,936 | +0.48(+5.27%) |
Nov 19, 2002 | 9.306 | 9.595 | 9.077 | 9.185 | 115,975,512 | -0.17(-1.80%) |
Nov 18, 2002 | 9.649 | 9.764 | 9.339 | 9.353 | 112,893,576 | -0.11(-1.21%) |
Nov 15, 2002 | 9.312 | 9.588 | 9.090 | 9.467 | 139,977,536 | +0.05(+0.57%) |
Nov 14, 2002 | 9.191 | 9.460 | 9.150 | 9.413 | 141,294,960 | +0.39(+4.32%) |
Nov 13, 2002 | 8.606 | 9.090 | 8.553 | 9.023 | 190,949,600 | +0.37(+4.27%) |
Nov 12, 2002 | 8.284 | 8.902 | 8.230 | 8.653 | 180,480,112 | +0.48(+5.84%) |
Nov 11, 2002 | 8.391 | 8.559 | 8.139 | 8.176 | 94,897,144 | -0.27(-3.18%) |
Nov 08, 2002 | 8.237 | 8.600 | 8.203 | 8.445 | 125,894,864 | +0.14(+1.70%) |
Nov 07, 2002 | 8.216 | 8.486 | 8.169 | 8.304 | 193,226,768 | -0.41(-4.71%) |
Nov 06, 2002 | 8.733 | 9.057 | 8.405 | 8.714 | 254,469,648 | +0.18(+2.13%) |
Nov 05, 2002 | 8.230 | 8.566 | 8.189 | 8.532 | 129,493,760 | +0.26(+3.09%) |
Nov 04, 2002 | 8.337 | 8.553 | 8.116 | 8.277 | 165,304,432 | +0.47(+6.03%) |
Nov 01, 2002 | 7.410 | 7.954 | 7.342 | 7.806 | 155,127,776 | +0.29(+3.85%) |
Oct 31, 2002 | 7.430 | 7.665 | 7.329 | 7.517 | 140,225,312 | +0.18(+2.47%) |
Oct 30, 2002 | 7.261 | 7.537 | 7.013 | 7.336 | 141,560,592 | +0.21(+2.92%) |
Oct 29, 2002 | 7.221 | 7.295 | 6.818 | 7.127 | 158,177,584 | -0.20(-2.75%) |
Oct 28, 2002 | 8.136 | 8.142 | 7.289 | 7.329 | 164,839,808 | -0.59(-7.47%) |
Oct 25, 2002 | 7.800 | 8.015 | 7.396 | 7.921 | 106,306,304 | +0.02(+0.26%) |
Oct 24, 2002 | 7.719 | 8.082 | 7.644 | 7.900 | 182,342,016 | +0.33(+4.35%) |
Oct 23, 2002 | 7.477 | 7.645 | 7.322 | 7.571 | 137,683,136 | +0.03(+0.36%) |
Oct 22, 2002 | 7.087 | 7.786 | 7.067 | 7.544 | 182,712,496 | +0.18(+2.47%) |
Oct 21, 2002 | 6.979 | 7.463 | 6.939 | 7.362 | 128,834,152 | +0.28(+3.99%) |
Oct 18, 2002 | 6.884 | 7.147 | 6.670 | 7.080 | 159,418,800 | +0.24(+3.54%) |
Oct 17, 2002 | 7.114 | 7.262 | 6.812 | 6.838 | 183,779,024 | +0.24(+3.67%) |
Oct 16, 2002 | 6.946 | 7.046 | 6.556 | 6.596 | 181,312,224 | -0.79(-10.74%) |
Oct 15, 2002 | 7.167 | 7.416 | 7.046 | 7.389 | 192,646,432 | +0.67(+10.01%) |
Oct 14, 2002 | 6.764 | 6.892 | 6.589 | 6.717 | 103,637,544 | -0.22(-3.20%) |
Oct 11, 2002 | 6.790 | 7.026 | 6.656 | 6.939 | 193,579,712 | +0.38(+5.86%) |
Oct 10, 2002 | 6.253 | 6.697 | 6.152 | 6.555 | 206,032,176 | +0.35(+5.62%) |
Oct 09, 2002 | 5.682 | 6.361 | 5.621 | 6.206 | 258,381,904 | +0.42(+7.33%) |
Oct 08, 2002 | 6.193 | 6.193 | 5.460 | 5.782 | 358,206,112 | -0.32(-5.29%) |
Oct 07, 2002 | 6.193 | 6.367 | 5.883 | 6.105 | 192,944,192 | -0.26(-4.02%) |
Oct 04, 2002 | 6.710 | 6.811 | 6.334 | 6.361 | 153,180,112 | -0.24(-3.67%) |
Oct 03, 2002 | 6.710 | 6.825 | 6.508 | 6.603 | 204,774,832 | -0.15(-2.29%) |
Oct 02, 2002 | 7.208 | 7.228 | 6.562 | 6.757 | 225,488,224 | -0.60(-8.14%) |