Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 10.65 | 10.69 | 10.52 | 10.52 | 38,937,056 | -0.07(-0.69%) |
Nov 27, 2002 | 10.50 | 10.68 | 10.46 | 10.59 | 75,687,888 | +0.22(+2.07%) |
Nov 26, 2002 | 10.51 | 10.62 | 10.35 | 10.37 | 94,144,488 | -0.24(-2.28%) |
Nov 25, 2002 | 10.58 | 10.69 | 10.49 | 10.62 | 84,452,528 | +0.00(+0.02%) |
Nov 22, 2002 | 10.47 | 10.63 | 10.40 | 10.61 | 95,998,016 | +0.07(+0.66%) |
Nov 21, 2002 | 10.39 | 10.57 | 10.35 | 10.54 | 113,716,272 | +0.22(+2.15%) |
Nov 20, 2002 | 10.03 | 10.37 | 10.01 | 10.32 | 104,820,528 | +0.32(+3.21%) |
Nov 19, 2002 | 10.13 | 10.17 | 9.901 | 10.00 | 104,776,648 | -0.18(-1.77%) |
Nov 18, 2002 | 10.38 | 10.40 | 10.16 | 10.18 | 79,657,424 | -0.15(-1.48%) |
Nov 15, 2002 | 10.32 | 10.38 | 10.15 | 10.33 | 106,326,560 | -0.05(-0.53%) |
Nov 14, 2002 | 10.21 | 10.39 | 10.19 | 10.39 | 107,428,312 | +0.30(+2.94%) |
Nov 13, 2002 | 9.888 | 10.20 | 9.864 | 10.09 | 147,243,312 | +0.15(+1.56%) |
Nov 12, 2002 | 9.862 | 10.10 | 9.826 | 9.937 | 111,626,872 | +0.12(+1.21%) |
Nov 11, 2002 | 10.04 | 10.04 | 9.811 | 9.819 | 80,006,848 | -0.23(-2.25%) |
Nov 08, 2002 | 10.21 | 10.31 | 10.03 | 10.04 | 88,483,232 | -0.17(-1.62%) |
Nov 07, 2002 | 10.25 | 10.32 | 10.12 | 10.21 | 101,068,760 | -0.19(-1.79%) |
Nov 06, 2002 | 10.39 | 10.41 | 10.12 | 10.40 | 158,264,672 | +0.06(+0.62%) |
Nov 05, 2002 | 10.17 | 10.35 | 10.13 | 10.33 | 105,126,072 | +0.11(+1.03%) |
Nov 04, 2002 | 10.35 | 10.44 | 10.12 | 10.23 | 191,941,440 | +0.57(+5.85%) |
Nov 01, 2002 | 9.558 | 9.706 | 9.461 | 9.662 | 144,127,024 | -0.09(-0.88%) |
Oct 31, 2002 | 9.697 | 9.857 | 9.635 | 9.748 | 145,328,336 | +0.07(+0.68%) |
Oct 30, 2002 | 9.516 | 9.733 | 9.412 | 9.682 | 129,526,696 | +0.19(+2.00%) |
Oct 29, 2002 | 9.507 | 9.569 | 9.270 | 9.492 | 124,131,760 | +0.02(+0.23%) |
Oct 28, 2002 | 9.735 | 9.753 | 9.390 | 9.471 | 109,580,800 | -0.13(-1.39%) |
Oct 25, 2002 | 9.343 | 9.625 | 9.326 | 9.604 | 103,436,008 | +0.26(+2.83%) |
Oct 24, 2002 | 9.728 | 9.729 | 9.279 | 9.339 | 131,422,192 | -0.36(-3.70%) |
Oct 23, 2002 | 9.376 | 9.709 | 9.376 | 9.698 | 152,038,144 | +0.28(+2.96%) |
Oct 22, 2002 | 9.376 | 9.467 | 9.303 | 9.419 | 119,526,456 | -0.15(-1.60%) |
Oct 21, 2002 | 9.474 | 9.660 | 9.363 | 9.573 | 154,111,632 | -0.12(-1.20%) |
Oct 18, 2002 | 9.589 | 9.698 | 9.323 | 9.689 | 209,567,552 | +0.43(+4.69%) |
Oct 17, 2002 | 9.531 | 9.571 | 9.124 | 9.255 | 250,413,824 | +0.07(+0.71%) |
Oct 16, 2002 | 9.186 | 9.345 | 9.166 | 9.190 | 130,879,136 | -0.34(-3.60%) |
Oct 15, 2002 | 9.345 | 9.547 | 9.234 | 9.533 | 182,904,176 | +0.55(+6.09%) |
Oct 14, 2002 | 8.796 | 8.993 | 8.721 | 8.986 | 104,519,928 | +0.08(+0.86%) |
Oct 11, 2002 | 8.634 | 8.915 | 8.570 | 8.909 | 149,243,584 | +0.45(+5.37%) |
Oct 10, 2002 | 8.021 | 8.499 | 7.885 | 8.455 | 162,526,848 | +0.44(+5.43%) |
Oct 09, 2002 | 8.063 | 8.286 | 7.987 | 8.019 | 168,872,960 | -0.18(-2.22%) |
Oct 08, 2002 | 8.158 | 8.382 | 8.045 | 8.202 | 158,622,048 | +0.17(+2.13%) |
Oct 07, 2002 | 7.987 | 8.214 | 7.965 | 8.030 | 123,134,512 | +0.05(+0.64%) |
Oct 04, 2002 | 8.275 | 8.307 | 7.965 | 7.979 | 146,900,752 | -0.19(-2.30%) |
Oct 03, 2002 | 8.258 | 8.493 | 8.131 | 8.167 | 144,296,528 | -0.15(-1.78%) |
Oct 02, 2002 | 8.404 | 8.533 | 8.233 | 8.315 | 141,920,240 | -0.11(-1.34%) |
Oct 01, 2002 | 8.080 | 8.431 | 7.874 | 8.428 | 151,722,720 | +0.45(+5.69%) |
Sep 30, 2002 | 8.180 | 8.211 | 7.859 | 7.974 | 158,497,792 | -0.28(-3.34%) |
Sep 27, 2002 | 8.393 | 8.586 | 8.238 | 8.249 | 111,096,152 | -0.17(-2.06%) |
Sep 26, 2002 | 8.588 | 8.659 | 8.377 | 8.422 | 138,304,784 | -0.06(-0.67%) |
Sep 25, 2002 | 8.459 | 8.561 | 8.213 | 8.479 | 146,895,536 | +0.16(+1.91%) |
Sep 24, 2002 | 8.173 | 8.473 | 8.136 | 8.320 | 142,816,560 | +0.07(+0.91%) |
Sep 23, 2002 | 8.495 | 8.515 | 8.169 | 8.245 | 123,126,008 | -0.41(-4.70%) |
Sep 20, 2002 | 8.698 | 8.750 | 8.623 | 8.652 | 179,126,080 | +0.05(+0.55%) |
Sep 19, 2002 | 8.510 | 8.718 | 8.493 | 8.605 | 106,661,168 | -0.10(-1.15%) |
Sep 18, 2002 | 8.517 | 8.794 | 8.506 | 8.705 | 115,128,232 | +0.08(+0.97%) |
Sep 17, 2002 | 8.873 | 8.915 | 8.606 | 8.621 | 100,580,280 | -0.09(-1.03%) |
Sep 16, 2002 | 8.678 | 8.774 | 8.577 | 8.710 | 68,795,976 | -0.02(-0.27%) |
Sep 13, 2002 | 8.550 | 8.798 | 8.541 | 8.734 | 81,663,456 | +0.14(+1.61%) |
Sep 12, 2002 | 8.778 | 8.805 | 8.572 | 8.595 | 87,392,448 | -0.26(-2.94%) |
Sep 11, 2002 | 9.157 | 9.316 | 8.847 | 8.856 | 106,202,592 | -0.22(-2.43%) |
Sep 10, 2002 | 8.849 | 9.082 | 8.814 | 9.077 | 115,125,760 | +0.20(+2.24%) |
Sep 09, 2002 | 8.614 | 8.924 | 8.501 | 8.878 | 111,976,016 | +0.16(+1.84%) |
Sep 06, 2002 | 8.705 | 8.800 | 8.654 | 8.718 | 95,883,368 | +0.35(+4.16%) |
Sep 05, 2002 | 8.659 | 8.663 | 8.364 | 8.369 | 124,024,248 | -0.42(-4.77%) |
Sep 04, 2002 | 8.650 | 8.860 | 8.595 | 8.789 | 110,027,040 | +0.22(+2.53%) |