Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.859 | 9.920 | 9.713 | 9.796 | 22,096,696 | -0.06(-0.59%) |
Dec 30, 2002 | 9.872 | 9.973 | 9.708 | 9.854 | 15,953,957 | +0.02(+0.21%) |
Dec 27, 2002 | 9.973 | 10.06 | 9.799 | 9.834 | 14,543,369 | -0.20(-1.99%) |
Dec 26, 2002 | 10.01 | 10.19 | 9.965 | 10.03 | 14,455,949 | +0.05(+0.48%) |
Dec 24, 2002 | 9.960 | 10.07 | 9.897 | 9.986 | 8,109,888 | -0.10(-1.00%) |
Dec 23, 2002 | 10.11 | 10.20 | 9.968 | 10.09 | 26,677,744 | -0.03(-0.25%) |
Dec 20, 2002 | 9.998 | 10.19 | 9.973 | 10.11 | 71,477,536 | +0.31(+3.12%) |
Dec 19, 2002 | 9.809 | 9.973 | 9.751 | 9.806 | 21,974,466 | -0.12(-1.17%) |
Dec 18, 2002 | 9.902 | 10.05 | 9.773 | 9.922 | 25,259,244 | +0.02(+0.23%) |
Dec 17, 2002 | 10.06 | 10.15 | 9.882 | 9.900 | 21,639,422 | -0.20(-1.95%) |
Dec 16, 2002 | 9.910 | 10.15 | 9.821 | 10.10 | 27,990,626 | +0.31(+3.20%) |
Dec 13, 2002 | 9.543 | 9.983 | 9.521 | 9.783 | 22,911,958 | +0.08(+0.78%) |
Dec 12, 2002 | 9.733 | 9.847 | 9.624 | 9.708 | 19,843,950 | -0.06(-0.65%) |
Dec 11, 2002 | 9.569 | 9.877 | 9.558 | 9.771 | 19,995,452 | +0.08(+0.78%) |
Dec 10, 2002 | 9.682 | 9.834 | 9.569 | 9.695 | 23,149,298 | +0.01(+0.13%) |
Dec 09, 2002 | 10.01 | 10.05 | 9.665 | 9.682 | 27,600,598 | -0.48(-4.70%) |
Dec 06, 2002 | 9.682 | 10.24 | 9.675 | 10.16 | 30,449,068 | +0.28(+2.87%) |
Dec 05, 2002 | 10.14 | 10.14 | 9.862 | 9.877 | 28,164,674 | -0.21(-2.13%) |
Dec 04, 2002 | 10.18 | 10.26 | 10.06 | 10.09 | 25,887,008 | -0.10(-1.02%) |
Dec 03, 2002 | 10.46 | 10.57 | 10.16 | 10.20 | 25,171,034 | -0.26(-2.47%) |
Dec 02, 2002 | 10.64 | 10.92 | 10.30 | 10.45 | 28,255,656 | -0.13(-1.27%) |
Nov 29, 2002 | 10.51 | 10.62 | 10.34 | 10.59 | 15,038,222 | +0.08(+0.75%) |
Nov 27, 2002 | 10.14 | 10.55 | 10.12 | 10.51 | 25,484,718 | +0.44(+4.34%) |
Nov 26, 2002 | 10.36 | 10.36 | 10.02 | 10.07 | 25,940,804 | -0.29(-2.83%) |
Nov 25, 2002 | 10.11 | 10.39 | 10.11 | 10.36 | 26,251,720 | +0.25(+2.50%) |
Nov 22, 2002 | 10.11 | 10.19 | 9.986 | 10.11 | 30,481,898 | -0.16(-1.57%) |
Nov 21, 2002 | 9.872 | 10.34 | 9.799 | 10.27 | 37,577,952 | +0.40(+4.07%) |
Nov 20, 2002 | 9.606 | 10.04 | 9.483 | 9.872 | 31,085,928 | +0.27(+2.79%) |
Nov 19, 2002 | 9.763 | 9.763 | 9.541 | 9.604 | 29,514,346 | -0.16(-1.63%) |
Nov 18, 2002 | 9.940 | 10.06 | 9.672 | 9.763 | 29,492,194 | -0.17(-1.76%) |
Nov 15, 2002 | 9.682 | 9.960 | 9.569 | 9.938 | 30,747,720 | +0.26(+2.64%) |
Nov 14, 2002 | 9.644 | 9.773 | 9.546 | 9.682 | 26,957,012 | +0.15(+1.59%) |
Nov 13, 2002 | 9.705 | 9.705 | 9.253 | 9.531 | 35,465,632 | -0.17(-1.77%) |
Nov 12, 2002 | 9.632 | 9.859 | 9.569 | 9.703 | 32,981,478 | +0.22(+2.32%) |
Nov 11, 2002 | 9.682 | 9.756 | 9.417 | 9.483 | 17,990,724 | -0.30(-3.02%) |
Nov 08, 2002 | 9.634 | 9.859 | 9.609 | 9.778 | 28,817,358 | +0.14(+1.50%) |
Nov 07, 2002 | 9.847 | 9.882 | 9.558 | 9.634 | 23,115,278 | -0.22(-2.28%) |
Nov 06, 2002 | 10.02 | 10.05 | 9.740 | 9.859 | 28,036,908 | -0.18(-1.76%) |
Nov 05, 2002 | 9.874 | 10.11 | 9.874 | 10.04 | 26,632,254 | +0.12(+1.22%) |
Nov 04, 2002 | 10.01 | 10.30 | 9.809 | 9.915 | 39,051,832 | +0.16(+1.63%) |
Nov 01, 2002 | 9.404 | 9.857 | 9.242 | 9.756 | 27,585,566 | +0.21(+2.20%) |
Oct 31, 2002 | 9.733 | 9.859 | 9.366 | 9.546 | 35,261,520 | -0.12(-1.26%) |
Oct 30, 2002 | 9.278 | 9.682 | 9.253 | 9.667 | 27,560,250 | +0.41(+4.48%) |
Oct 29, 2002 | 9.505 | 9.543 | 9.119 | 9.253 | 30,719,634 | -0.26(-2.69%) |
Oct 28, 2002 | 9.354 | 9.634 | 9.316 | 9.508 | 42,982,964 | +0.26(+2.84%) |
Oct 25, 2002 | 9.164 | 9.245 | 8.904 | 9.245 | 40,208,068 | -0.08(-0.87%) |
Oct 24, 2002 | 9.392 | 9.455 | 9.197 | 9.326 | 39,197,796 | +0.04(+0.44%) |
Oct 23, 2002 | 9.126 | 9.285 | 8.911 | 9.285 | 45,319,172 | -0.26(-2.70%) |
Oct 22, 2002 | 8.974 | 9.682 | 8.939 | 9.543 | 52,582,948 | +0.52(+5.80%) |
Oct 21, 2002 | 8.823 | 9.063 | 8.755 | 9.020 | 33,382,582 | +0.18(+2.03%) |
Oct 18, 2002 | 8.886 | 8.942 | 8.722 | 8.841 | 32,280,932 | -0.20(-2.21%) |
Oct 17, 2002 | 8.974 | 9.055 | 8.873 | 9.040 | 23,718,120 | +0.26(+2.91%) |
Oct 16, 2002 | 8.876 | 8.972 | 8.661 | 8.785 | 27,802,732 | -0.09(-1.00%) |
Oct 15, 2002 | 8.937 | 8.974 | 8.689 | 8.873 | 41,456,476 | +0.10(+1.12%) |
Oct 14, 2002 | 8.896 | 9.101 | 8.696 | 8.775 | 32,083,544 | -0.12(-1.36%) |
Oct 11, 2002 | 8.383 | 9.000 | 8.383 | 8.896 | 54,998,668 | +0.57(+6.80%) |
Oct 10, 2002 | 8.090 | 8.342 | 7.900 | 8.330 | 41,896,344 | +0.20(+2.49%) |
Oct 09, 2002 | 8.090 | 8.317 | 8.001 | 8.128 | 33,031,716 | -0.06(-0.71%) |
Oct 08, 2002 | 8.342 | 8.380 | 8.090 | 8.186 | 49,164,072 | -0.01(-0.06%) |
Oct 07, 2002 | 8.342 | 8.421 | 8.145 | 8.191 | 48,381,248 | -0.30(-3.57%) |
Oct 04, 2002 | 8.330 | 8.507 | 8.039 | 8.494 | 59,970,532 | +0.18(+2.13%) |
Oct 03, 2002 | 7.837 | 8.322 | 7.799 | 8.317 | 76,492,520 | +0.64(+8.40%) |
Oct 02, 2002 | 7.521 | 7.837 | 7.432 | 7.673 | 55,382,760 | +0.19(+2.60%) |