Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.365 | 7.576 | 7.272 | 7.280 | 2,022,036 | -0.11(-1.49%) |
Dec 30, 2002 | 7.525 | 7.770 | 7.382 | 7.390 | 2,050,097 | -0.10(-1.34%) |
Dec 27, 2002 | 7.432 | 7.763 | 7.365 | 7.491 | 1,374,151 | +0.07(+0.90%) |
Dec 26, 2002 | 7.677 | 8.015 | 7.416 | 7.424 | 1,743,085 | -0.38(-4.87%) |
Dec 24, 2002 | 7.525 | 8.015 | 7.517 | 7.804 | 1,595,322 | -0.04(-0.54%) |
Dec 23, 2002 | 7.390 | 7.872 | 7.230 | 7.846 | 2,880,555 | +0.36(+4.85%) |
Dec 20, 2002 | 7.230 | 7.796 | 7.230 | 7.483 | 9,353,132 | +0.32(+4.48%) |
Dec 19, 2002 | 7.373 | 7.618 | 7.027 | 7.162 | 5,955,050 | -0.32(-4.29%) |
Dec 18, 2002 | 8.159 | 8.302 | 7.365 | 7.483 | 9,411,148 | -0.86(-10.32%) |
Dec 17, 2002 | 8.767 | 9.037 | 8.226 | 8.345 | 6,476,365 | -0.57(-6.44%) |
Dec 16, 2002 | 8.446 | 8.936 | 8.277 | 8.919 | 6,692,801 | +0.65(+7.87%) |
Dec 13, 2002 | 8.243 | 8.370 | 8.024 | 8.269 | 4,697,523 | -0.15(-1.81%) |
Dec 12, 2002 | 8.446 | 8.699 | 8.252 | 8.421 | 5,150,048 | +0.00(+0.00%) |
Dec 11, 2002 | 7.931 | 8.902 | 8.243 | 8.421 | 4,712,560 | -0.15(-1.77%) |
Dec 10, 2002 | 7.931 | 8.834 | 7.652 | 8.573 | 8,712,114 | +0.29(+3.47%) |
Dec 09, 2002 | 8.674 | 9.147 | 8.193 | 8.285 | 5,611,808 | -0.52(-5.85%) |
Dec 06, 2002 | 7.973 | 9.223 | 7.753 | 8.801 | 10,739,479 | +0.57(+6.87%) |
Dec 05, 2002 | 8.944 | 8.944 | 8.209 | 8.235 | 5,437,997 | -0.50(-5.71%) |
Dec 04, 2002 | 8.547 | 8.927 | 8.024 | 8.733 | 8,523,621 | -0.37(-4.08%) |
Dec 03, 2002 | 9.578 | 9.611 | 8.750 | 9.105 | 6,997,918 | -0.73(-7.47%) |
Dec 02, 2002 | 10.64 | 10.75 | 9.645 | 9.840 | 6,084,698 | -0.34(-3.32%) |
Nov 29, 2002 | 10.56 | 10.64 | 10.14 | 10.18 | 1,669,677 | -0.14(-1.39%) |
Nov 27, 2002 | 9.831 | 10.53 | 9.831 | 10.32 | 4,474,931 | +0.50(+5.07%) |
Nov 26, 2002 | 9.865 | 10.16 | 9.595 | 9.823 | 4,226,054 | +0.09(+0.95%) |
Nov 25, 2002 | 9.797 | 10.21 | 9.569 | 9.730 | 4,757,433 | -0.04(-0.43%) |
Nov 22, 2002 | 9.088 | 9.772 | 8.910 | 9.772 | 6,868,506 | +0.02(+0.17%) |
Nov 21, 2002 | 9.063 | 10.14 | 9.062 | 9.755 | 18,682,822 | +1.02(+11.70%) |
Nov 20, 2002 | 7.796 | 8.801 | 7.796 | 8.733 | 10,021,146 | +0.94(+12.03%) |
Nov 19, 2002 | 8.041 | 8.041 | 7.601 | 7.796 | 3,926,501 | -0.30(-3.75%) |
Nov 18, 2002 | 7.720 | 8.446 | 7.627 | 8.100 | 8,582,585 | +0.47(+6.10%) |
Nov 15, 2002 | 7.145 | 7.644 | 7.010 | 7.634 | 4,396,431 | +0.34(+4.62%) |
Nov 14, 2002 | 7.804 | 7.897 | 7.264 | 7.297 | 10,282,573 | -0.26(-3.46%) |
Nov 13, 2002 | 6.909 | 7.601 | 6.782 | 7.559 | 9,772,269 | +0.62(+8.88%) |
Nov 12, 2002 | 6.486 | 7.069 | 6.419 | 6.943 | 6,784,324 | +0.57(+8.87%) |
Nov 11, 2002 | 6.824 | 6.833 | 6.351 | 6.377 | 4,916,918 | -0.50(-7.25%) |
Nov 08, 2002 | 7.103 | 7.120 | 6.233 | 6.875 | 10,984,449 | +0.11(+1.62%) |
Nov 07, 2002 | 6.951 | 7.306 | 6.630 | 6.765 | 11,311,943 | -0.19(-2.79%) |
Nov 06, 2002 | 6.014 | 6.985 | 5.997 | 6.959 | 42,507,640 | +0.29(+4.30%) |
Nov 05, 2002 | 6.909 | 7.061 | 6.562 | 6.672 | 6,392,893 | -0.19(-2.82%) |
Nov 04, 2002 | 6.503 | 7.559 | 6.301 | 6.866 | 12,593,387 | +0.82(+13.53%) |
Nov 01, 2002 | 5.904 | 6.090 | 5.650 | 6.047 | 5,622,582 | +0.05(+0.84%) |
Oct 31, 2002 | 5.735 | 6.199 | 5.617 | 5.997 | 13,450,130 | +0.44(+7.90%) |
Oct 30, 2002 | 5.160 | 5.574 | 4.890 | 5.557 | 9,754,153 | +0.69(+14.24%) |
Oct 29, 2002 | 4.831 | 4.890 | 4.569 | 4.865 | 4,232,566 | -0.03(-0.69%) |
Oct 28, 2002 | 5.127 | 5.127 | 4.780 | 4.899 | 2,578,043 | +0.00(+0.00%) |
Oct 25, 2002 | 4.975 | 5.144 | 4.662 | 4.899 | 4,720,374 | -0.17(-3.33%) |
Oct 24, 2002 | 5.068 | 5.481 | 4.966 | 5.068 | 4,411,113 | +0.09(+1.87%) |
Oct 23, 2002 | 4.764 | 5.017 | 4.510 | 4.975 | 3,511,314 | +0.24(+4.99%) |
Oct 22, 2002 | 4.307 | 4.814 | 4.223 | 4.738 | 4,281,110 | +0.39(+8.93%) |
Oct 21, 2002 | 4.198 | 4.544 | 4.155 | 4.350 | 4,319,708 | +0.14(+3.21%) |
Oct 18, 2002 | 4.299 | 4.417 | 4.147 | 4.215 | 2,154,763 | -0.14(-3.11%) |
Oct 17, 2002 | 4.400 | 4.620 | 4.147 | 4.350 | 4,258,843 | +0.37(+9.34%) |
Oct 16, 2002 | 4.274 | 4.316 | 3.927 | 3.978 | 3,417,736 | -0.61(-13.26%) |
Oct 15, 2002 | 4.147 | 4.654 | 4.139 | 4.586 | 4,419,993 | +0.67(+17.03%) |
Oct 14, 2002 | 3.944 | 4.096 | 3.716 | 3.919 | 4,132,543 | -0.14(-3.33%) |
Oct 11, 2002 | 3.885 | 4.223 | 3.860 | 4.054 | 4,633,768 | +0.26(+6.88%) |
Oct 10, 2002 | 3.556 | 4.122 | 3.522 | 3.793 | 4,448,875 | +0.28(+7.96%) |
Oct 09, 2002 | 3.480 | 3.657 | 3.438 | 3.514 | 3,635,592 | +0.06(+1.71%) |
Oct 08, 2002 | 3.851 | 4.139 | 3.378 | 3.454 | 4,216,226 | -0.37(-9.71%) |
Oct 07, 2002 | 3.910 | 4.029 | 3.742 | 3.826 | 3,116,171 | -0.07(-1.74%) |
Oct 04, 2002 | 4.164 | 4.324 | 3.885 | 3.894 | 1,319,213 | -0.24(-5.92%) |
Oct 03, 2002 | 4.324 | 4.383 | 4.139 | 4.139 | 1,836,266 | -0.19(-4.48%) |
Oct 02, 2002 | 4.181 | 4.671 | 4.113 | 4.333 | 3,574,186 | +0.08(+1.79%) |
Oct 01, 2002 | 3.936 | 4.265 | 3.826 | 4.257 | 2,185,493 | +0.43(+11.26%) |
Sep 30, 2002 | 3.961 | 4.046 | 3.801 | 3.826 | 1,885,402 | -0.20(-5.03%) |
Sep 27, 2002 | 4.578 | 4.688 | 4.012 | 4.029 | 3,005,467 | -0.64(-13.74%) |
Sep 26, 2002 | 4.679 | 4.814 | 4.509 | 4.671 | 3,163,413 | +0.10(+2.22%) |
Sep 25, 2002 | 4.510 | 4.688 | 4.307 | 4.569 | 3,675,020 | +0.40(+9.51%) |
Sep 24, 2002 | 3.775 | 4.265 | 3.691 | 4.172 | 2,129,188 | +0.38(+10.02%) |
Sep 23, 2002 | 3.792 | 3.978 | 3.682 | 3.792 | 1,109,469 | -0.01(-0.22%) |
Sep 20, 2002 | 3.784 | 4.029 | 3.784 | 3.801 | 2,598,289 | +0.19(+5.39%) |
Sep 19, 2002 | 3.843 | 3.877 | 3.573 | 3.606 | 1,148,362 | -0.26(-6.77%) |
Sep 18, 2002 | 3.590 | 3.877 | 3.514 | 3.868 | 2,478,206 | +0.12(+3.15%) |
Sep 17, 2002 | 4.096 | 4.130 | 3.606 | 3.750 | 2,151,803 | -0.14(-3.48%) |
Sep 16, 2002 | 4.392 | 4.434 | 3.885 | 3.885 | 2,132,769 | -0.56(-12.55%) |
Sep 13, 2002 | 4.147 | 4.485 | 4.139 | 4.443 | 1,665,821 | +0.30(+7.13%) |
Sep 12, 2002 | 4.426 | 4.426 | 4.147 | 4.147 | 1,420,090 | -0.34(-7.53%) |
Sep 11, 2002 | 4.611 | 4.856 | 4.350 | 4.485 | 1,885,876 | -0.13(-2.75%) |
Sep 10, 2002 | 4.155 | 4.662 | 4.096 | 4.611 | 3,287,332 | +0.46(+11.20%) |
Sep 09, 2002 | 3.877 | 4.198 | 3.750 | 4.147 | 1,399,725 | +0.29(+7.44%) |
Sep 06, 2002 | 3.598 | 3.995 | 3.598 | 3.860 | 2,674,066 | +0.43(+12.56%) |
Sep 05, 2002 | 3.539 | 3.674 | 3.378 | 3.429 | 1,118,288 | -0.16(-4.47%) |
Sep 04, 2002 | 3.438 | 3.590 | 3.336 | 3.590 | 1,060,047 | +0.21(+6.25%) |
Sep 03, 2002 | 3.463 | 3.463 | 3.294 | 3.378 | 1,310,601 | -0.17(-4.76%) |
Aug 30, 2002 | 3.961 | 3.961 | 3.547 | 3.547 | 1,566,551 | -0.42(-10.64%) |
Aug 29, 2002 | 4.096 | 4.189 | 3.801 | 3.970 | 1,851,939 | -0.19(-4.47%) |
Aug 28, 2002 | 4.265 | 4.291 | 4.096 | 4.155 | 2,350,410 | -0.14(-3.34%) |
Aug 27, 2002 | 4.223 | 4.400 | 4.215 | 4.299 | 2,000,487 | +0.08(+2.00%) |
Aug 26, 2002 | 3.902 | 4.299 | 3.868 | 4.215 | 1,261,897 | +0.31(+8.01%) |
Aug 23, 2002 | 4.307 | 4.307 | 3.378 | 3.902 | 1,165,648 | -0.38(-8.88%) |
Aug 22, 2002 | 4.181 | 4.383 | 4.062 | 4.282 | 1,364,521 | +0.06(+1.40%) |
Aug 21, 2002 | 4.443 | 4.544 | 4.054 | 4.223 | 2,135,937 | -0.09(-2.15%) |
Aug 20, 2002 | 4.257 | 4.443 | 4.079 | 4.316 | 2,278,513 | +0.31(+7.81%) |
Aug 16, 2002 | 3.446 | 4.054 | 3.438 | 4.003 | 2,934,471 | +0.59(+17.33%) |
Aug 15, 2002 | 2.981 | 3.649 | 2.931 | 3.412 | 2,413,065 | +0.44(+14.77%) |
Aug 14, 2002 | 2.829 | 2.998 | 2.720 | 2.973 | 1,056,720 | +0.18(+6.34%) |
Aug 13, 2002 | 2.889 | 3.015 | 2.770 | 2.796 | 1,020,074 | -0.09(-3.22%) |
Aug 12, 2002 | 2.990 | 2.998 | 2.889 | 2.889 | 759,081 | -0.26(-8.31%) |
Aug 07, 2002 | 2.956 | 3.201 | 2.914 | 3.150 | 2,223,671 | +0.28(+9.71%) |
Aug 06, 2002 | 2.796 | 2.973 | 2.796 | 2.872 | 1,116,394 | +0.13(+4.62%) |
Aug 05, 2002 | 2.855 | 2.905 | 2.745 | 2.745 | 919,478 | -0.14(-4.97%) |
Aug 02, 2002 | 2.956 | 2.990 | 2.821 | 2.889 | 2,220,573 | -0.03(-0.87%) |
Aug 01, 2002 | 2.821 | 3.083 | 2.745 | 2.914 | 3,919,279 | +0.46(+18.97%) |
Jul 31, 2002 | 2.660 | 2.660 | 2.441 | 2.449 | 2,103,732 | -0.19(-7.35%) |
Jul 30, 2002 | 2.829 | 2.872 | 2.584 | 2.644 | 2,080,527 | -0.22(-7.67%) |
Jul 29, 2002 | 2.922 | 3.209 | 2.812 | 2.863 | 2,346,216 | -0.05(-1.74%) |
Jul 26, 2002 | 3.057 | 3.125 | 2.677 | 2.914 | 1,983,438 | -0.12(-3.90%) |
Jul 25, 2002 | 2.931 | 3.285 | 2.829 | 3.032 | 1,197,735 | -0.01(-0.28%) |
Jul 24, 2002 | 2.990 | 3.378 | 2.745 | 3.041 | 186,870,832 | +0.04(+1.41%) |
Jul 23, 2002 | 3.488 | 3.539 | 2.981 | 2.998 | 1,604,833 | -0.49(-14.04%) |
Jul 22, 2002 | 3.590 | 3.801 | 3.395 | 3.488 | 1,535,502 | -0.16(-4.40%) |
Jul 19, 2002 | 3.632 | 3.986 | 3.632 | 3.649 | 1,474,080 | -0.60(-14.12%) |
Jul 17, 2002 | 4.316 | 4.519 | 3.961 | 4.248 | 4,170,405 | +0.65(+18.08%) |
Jul 12, 2002 | 3.378 | 3.927 | 3.319 | 3.598 | 3,420,815 | +0.28(+8.40%) |
Jul 11, 2002 | 3.041 | 3.378 | 2.542 | 3.319 | 2,454,907 | +0.31(+10.39%) |
Jul 10, 2002 | 3.590 | 3.708 | 2.998 | 3.007 | 4,808,464 | -0.55(-15.44%) |
Jul 09, 2002 | 4.181 | 4.181 | 3.556 | 3.556 | 2,114,033 | -0.62(-14.95%) |
Jul 08, 2002 | 4.789 | 4.730 | 4.198 | 4.181 | 4,446,633 | -0.61(-12.70%) |
Jul 05, 2002 | 4.611 | 4.814 | 4.611 | 4.789 | 1,390,135 | +0.22(+4.81%) |
Jul 04, 2002 | 4.688 | 4.806 | 4.367 | 4.569 | 2,299,684 | +0.00(+0.00%) |
Jul 03, 2002 | 4.688 | 4.806 | 4.367 | 4.569 | 2,299,684 | -0.14(-3.05%) |
Jul 02, 2002 | 4.814 | 4.831 | 4.485 | 4.713 | 2,803,713 | -0.27(-5.42%) |
Jul 01, 2002 | 4.856 | 5.068 | 4.628 | 4.983 | 4,228,540 | +0.30(+6.31%) |
Jun 28, 2002 | 4.772 | 5.008 | 4.586 | 4.688 | 5,947,236 | -0.13(-2.63%) |
Jun 27, 2002 | 4.476 | 5.068 | 4.476 | 4.814 | 6,902,369 | +0.60(+14.23%) |