Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.28 | 10.35 | 10.09 | 10.19 | 76,380,312 | -0.12(-1.21%) |
Dec 30, 2002 | 10.76 | 10.83 | 10.30 | 10.31 | 86,786,104 | -0.42(-3.90%) |
Dec 27, 2002 | 10.85 | 11.02 | 10.66 | 10.73 | 47,754,008 | -0.19(-1.74%) |
Dec 26, 2002 | 11.05 | 11.28 | 10.88 | 10.92 | 45,823,972 | -0.06(-0.54%) |
Dec 24, 2002 | 11.14 | 11.22 | 10.98 | 10.98 | 32,876,634 | -0.28(-2.50%) |
Dec 23, 2002 | 11.03 | 11.39 | 11.01 | 11.26 | 54,164,340 | +0.13(+1.18%) |
Dec 20, 2002 | 11.23 | 11.39 | 11.09 | 11.13 | 105,568,168 | +0.01(+0.06%) |
Dec 19, 2002 | 11.11 | 11.44 | 10.90 | 11.13 | 90,866,208 | -0.09(-0.76%) |
Dec 18, 2002 | 11.48 | 11.52 | 11.14 | 11.21 | 82,594,296 | -0.50(-4.25%) |
Dec 17, 2002 | 11.90 | 11.98 | 11.62 | 11.71 | 79,749,280 | -0.22(-1.81%) |
Dec 16, 2002 | 11.58 | 11.94 | 11.52 | 11.92 | 78,304,088 | +0.42(+3.64%) |
Dec 13, 2002 | 11.68 | 11.78 | 11.49 | 11.51 | 81,700,256 | -0.40(-3.35%) |
Dec 12, 2002 | 12.05 | 12.16 | 11.75 | 11.90 | 82,964,840 | +0.02(+0.16%) |
Dec 11, 2002 | 11.74 | 12.05 | 11.62 | 11.88 | 84,936,136 | +0.02(+0.17%) |
Dec 10, 2002 | 11.67 | 12.11 | 11.60 | 11.87 | 89,505,664 | +0.29(+2.55%) |
Dec 09, 2002 | 12.07 | 12.11 | 11.54 | 11.57 | 109,899,320 | -0.67(-5.50%) |
Dec 06, 2002 | 12.18 | 12.45 | 12.03 | 12.24 | 109,467,664 | -0.16(-1.32%) |
Dec 05, 2002 | 13.13 | 13.19 | 12.36 | 12.41 | 134,380,896 | -0.46(-3.61%) |
Dec 04, 2002 | 12.70 | 13.12 | 12.63 | 12.87 | 114,662,000 | -0.42(-3.15%) |
Dec 03, 2002 | 13.68 | 13.68 | 13.19 | 13.29 | 81,992,872 | -0.48(-3.52%) |
Dec 02, 2002 | 14.32 | 14.46 | 13.59 | 13.78 | 126,851,288 | +0.11(+0.81%) |
Nov 29, 2002 | 13.87 | 13.94 | 13.48 | 13.66 | 31,580,114 | -0.01(-0.10%) |
Nov 27, 2002 | 13.46 | 13.81 | 13.35 | 13.68 | 77,792,656 | +0.46(+3.47%) |
Nov 26, 2002 | 13.42 | 13.55 | 13.09 | 13.22 | 108,266,176 | -0.18(-1.37%) |
Nov 25, 2002 | 13.12 | 13.46 | 13.02 | 13.40 | 82,024,192 | +0.28(+2.14%) |
Nov 22, 2002 | 12.96 | 13.34 | 12.83 | 13.12 | 91,008,160 | -0.10(-0.79%) |
Nov 21, 2002 | 12.70 | 13.33 | 12.66 | 13.23 | 138,956,064 | +0.69(+5.54%) |
Nov 20, 2002 | 11.94 | 12.55 | 11.83 | 12.53 | 99,220,632 | +0.65(+5.51%) |
Nov 19, 2002 | 11.98 | 12.16 | 11.79 | 11.88 | 78,419,912 | -0.26(-2.16%) |
Nov 18, 2002 | 12.49 | 12.55 | 12.09 | 12.14 | 80,637,368 | -0.16(-1.33%) |
Nov 15, 2002 | 12.09 | 12.38 | 11.85 | 12.30 | 112,267,296 | -0.27(-2.13%) |
Nov 14, 2002 | 12.35 | 12.62 | 12.17 | 12.57 | 99,205,664 | +0.71(+6.02%) |
Nov 13, 2002 | 11.53 | 11.93 | 11.47 | 11.86 | 100,754,760 | +0.22(+1.85%) |
Nov 12, 2002 | 11.47 | 11.98 | 11.45 | 11.64 | 83,490,016 | +0.29(+2.60%) |
Nov 11, 2002 | 11.75 | 11.88 | 11.30 | 11.35 | 62,464,064 | -0.53(-4.46%) |
Nov 08, 2002 | 12.02 | 12.36 | 11.81 | 11.88 | 76,014,968 | -0.19(-1.57%) |
Nov 07, 2002 | 12.22 | 12.49 | 11.91 | 12.07 | 101,591,656 | -0.46(-3.71%) |
Nov 06, 2002 | 12.10 | 12.58 | 11.94 | 12.53 | 124,207,208 | +0.52(+4.36%) |
Nov 05, 2002 | 12.02 | 12.28 | 11.59 | 12.01 | 109,302,784 | -0.27(-2.24%) |
Nov 04, 2002 | 12.35 | 12.58 | 12.06 | 12.28 | 123,712,128 | +0.31(+2.57%) |
Nov 01, 2002 | 11.19 | 12.09 | 11.07 | 11.98 | 129,908,544 | +0.65(+5.78%) |
Oct 31, 2002 | 11.20 | 11.46 | 11.01 | 11.32 | 117,902,456 | +0.20(+1.82%) |
Oct 30, 2002 | 10.85 | 11.37 | 10.73 | 11.12 | 123,412,800 | +0.39(+3.60%) |
Oct 29, 2002 | 10.93 | 11.08 | 10.50 | 10.73 | 120,790,256 | -0.27(-2.44%) |
Oct 28, 2002 | 11.21 | 11.31 | 10.82 | 11.00 | 131,388,720 | +0.14(+1.33%) |
Oct 25, 2002 | 10.27 | 10.86 | 10.20 | 10.86 | 106,684,840 | +0.63(+6.14%) |
Oct 24, 2002 | 10.70 | 10.90 | 10.19 | 10.23 | 131,953,792 | -0.35(-3.28%) |
Oct 23, 2002 | 9.862 | 10.65 | 9.830 | 10.58 | 140,271,392 | +0.68(+6.88%) |
Oct 22, 2002 | 9.718 | 10.12 | 9.646 | 9.895 | 113,361,512 | -0.22(-2.14%) |
Oct 21, 2002 | 9.306 | 10.16 | 9.260 | 10.11 | 134,382,272 | +0.65(+6.85%) |
Oct 18, 2002 | 9.319 | 9.489 | 8.959 | 9.463 | 112,039,768 | +0.15(+1.62%) |
Oct 17, 2002 | 9.306 | 9.352 | 9.103 | 9.313 | 157,793,152 | +0.45(+5.10%) |
Oct 16, 2002 | 8.855 | 9.241 | 8.783 | 8.861 | 237,163,792 | -1.95(-18.04%) |
Oct 15, 2002 | 10.43 | 10.83 | 9.895 | 10.81 | 166,754,048 | +0.93(+9.40%) |
Oct 14, 2002 | 9.764 | 9.941 | 9.555 | 9.882 | 73,706,288 | -0.08(-0.79%) |
Oct 11, 2002 | 9.417 | 9.980 | 9.260 | 9.961 | 118,814,696 | +0.68(+7.33%) |
Oct 10, 2002 | 8.828 | 9.437 | 8.828 | 9.280 | 127,596,960 | +0.47(+5.35%) |
Oct 09, 2002 | 8.508 | 9.038 | 8.475 | 8.809 | 124,920,176 | +0.16(+1.82%) |
Oct 08, 2002 | 9.188 | 9.221 | 8.567 | 8.652 | 130,491,328 | -0.39(-4.34%) |
Oct 07, 2002 | 8.986 | 9.332 | 8.927 | 9.044 | 86,963,048 | +0.07(+0.80%) |
Oct 04, 2002 | 9.260 | 9.378 | 8.894 | 8.972 | 99,994,120 | -0.09(-0.94%) |
Oct 03, 2002 | 9.352 | 9.548 | 9.031 | 9.057 | 93,845,840 | -0.30(-3.22%) |
Oct 02, 2002 | 9.666 | 9.954 | 9.319 | 9.359 | 119,768,176 | -0.24(-2.52%) |