Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.34 | 10.56 | 10.16 | 10.21 | 25,952,184 | -0.20(-1.96%) |
Dec 30, 2002 | 10.58 | 10.77 | 10.35 | 10.41 | 21,539,490 | -0.18(-1.70%) |
Dec 27, 2002 | 10.75 | 10.89 | 10.53 | 10.59 | 16,978,002 | -0.23(-2.10%) |
Dec 26, 2002 | 10.97 | 11.20 | 10.77 | 10.82 | 23,092,782 | -0.05(-0.43%) |
Dec 24, 2002 | 10.81 | 11.08 | 10.77 | 10.87 | 13,092,601 | -0.05(-0.50%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.36 | 10.92 | 26,503,466 | +0.49(+4.73%) |
Dec 20, 2002 | 10.74 | 10.90 | 10.36 | 10.43 | 38,458,152 | -0.17(-1.63%) |
Dec 19, 2002 | 10.37 | 10.71 | 10.16 | 10.60 | 42,832,564 | +0.21(+2.04%) |
Dec 18, 2002 | 10.59 | 10.62 | 10.30 | 10.39 | 36,441,372 | -0.47(-4.33%) |
Dec 17, 2002 | 11.29 | 11.50 | 10.80 | 10.86 | 44,174,400 | -0.47(-4.15%) |
Dec 16, 2002 | 10.76 | 11.40 | 10.58 | 11.33 | 41,845,228 | +0.71(+6.64%) |
Dec 13, 2002 | 11.11 | 11.11 | 10.60 | 10.63 | 37,736,380 | -0.63(-5.63%) |
Dec 12, 2002 | 11.54 | 11.61 | 11.10 | 11.26 | 33,930,864 | -0.16(-1.38%) |
Dec 11, 2002 | 11.35 | 11.68 | 11.14 | 11.42 | 39,998,940 | -0.16(-1.35%) |
Dec 10, 2002 | 10.94 | 11.66 | 10.88 | 11.57 | 45,938,252 | +0.84(+7.81%) |
Dec 09, 2002 | 11.48 | 11.67 | 10.73 | 10.74 | 42,319,308 | -0.93(-7.99%) |
Dec 06, 2002 | 11.53 | 11.83 | 11.33 | 11.67 | 37,339,124 | +0.00(+0.00%) |
Dec 05, 2002 | 12.19 | 12.22 | 11.46 | 11.67 | 36,328,564 | -0.17(-1.46%) |
Dec 04, 2002 | 11.84 | 12.16 | 11.70 | 11.84 | 52,607,000 | -0.67(-5.38%) |
Dec 03, 2002 | 13.02 | 13.03 | 12.47 | 12.51 | 27,858,196 | -0.64(-4.88%) |
Dec 02, 2002 | 13.85 | 14.03 | 13.09 | 13.16 | 38,747,448 | -0.20(-1.52%) |
Nov 29, 2002 | 13.81 | 13.93 | 13.35 | 13.36 | 15,900,064 | -0.34(-2.52%) |
Nov 27, 2002 | 13.31 | 13.88 | 13.21 | 13.71 | 35,738,744 | +0.73(+5.62%) |
Nov 26, 2002 | 13.28 | 13.32 | 12.90 | 12.98 | 32,630,626 | -0.37(-2.76%) |
Nov 25, 2002 | 13.22 | 13.52 | 13.13 | 13.35 | 45,514,200 | +0.14(+1.07%) |
Nov 22, 2002 | 12.91 | 13.36 | 12.86 | 13.20 | 43,157,716 | -0.12(-0.88%) |
Nov 21, 2002 | 12.84 | 13.54 | 12.62 | 13.32 | 63,815,664 | +0.89(+7.19%) |
Nov 20, 2002 | 11.96 | 12.62 | 11.87 | 12.43 | 48,643,372 | +0.62(+5.24%) |
Nov 19, 2002 | 11.97 | 12.21 | 11.68 | 11.81 | 35,670,852 | -0.20(-1.70%) |
Nov 18, 2002 | 12.74 | 12.74 | 11.93 | 12.01 | 36,638,788 | -0.39(-3.16%) |
Nov 15, 2002 | 12.11 | 12.50 | 11.79 | 12.40 | 41,365,024 | +0.05(+0.44%) |
Nov 14, 2002 | 11.74 | 12.37 | 11.45 | 12.35 | 71,847,304 | +0.83(+7.21%) |
Nov 13, 2002 | 11.68 | 11.90 | 11.17 | 11.52 | 79,066,440 | -0.29(-2.45%) |
Nov 12, 2002 | 11.55 | 12.18 | 11.37 | 11.81 | 36,823,956 | +0.39(+3.43%) |
Nov 11, 2002 | 12.28 | 12.30 | 11.39 | 11.42 | 34,849,416 | -0.90(-7.32%) |
Nov 08, 2002 | 12.44 | 12.69 | 11.83 | 12.32 | 43,222,416 | +0.01(+0.06%) |
Nov 07, 2002 | 12.71 | 12.89 | 12.22 | 12.31 | 42,060,384 | -0.89(-6.77%) |
Nov 06, 2002 | 12.48 | 13.22 | 12.45 | 13.20 | 48,385,212 | +0.82(+6.58%) |
Nov 05, 2002 | 12.45 | 12.83 | 12.00 | 12.39 | 55,196,372 | -0.50(-3.89%) |
Nov 04, 2002 | 12.78 | 13.40 | 12.54 | 12.89 | 58,302,700 | +0.57(+4.64%) |
Nov 01, 2002 | 11.68 | 12.50 | 11.57 | 12.32 | 49,403,428 | +0.54(+4.59%) |
Oct 31, 2002 | 12.08 | 12.37 | 11.52 | 11.78 | 51,892,756 | -0.23(-1.89%) |
Oct 30, 2002 | 11.37 | 12.17 | 11.24 | 12.01 | 49,178,960 | +0.76(+6.76%) |
Oct 29, 2002 | 11.74 | 11.83 | 10.78 | 11.24 | 47,083,700 | -0.60(-5.09%) |
Oct 28, 2002 | 11.79 | 12.37 | 11.72 | 11.85 | 65,496,644 | +0.48(+4.20%) |
Oct 25, 2002 | 10.77 | 11.41 | 10.70 | 11.37 | 33,829,924 | +0.74(+6.93%) |
Oct 24, 2002 | 11.43 | 11.67 | 10.63 | 10.63 | 58,723,704 | -0.66(-5.83%) |
Oct 23, 2002 | 10.01 | 11.32 | 9.999 | 11.29 | 60,422,720 | +1.03(+10.08%) |
Oct 22, 2002 | 10.30 | 10.76 | 10.11 | 10.26 | 43,303,196 | -0.74(-6.77%) |
Oct 21, 2002 | 10.34 | 11.06 | 10.26 | 11.00 | 34,516,476 | +0.47(+4.46%) |
Oct 18, 2002 | 9.835 | 10.56 | 9.740 | 10.53 | 38,693,212 | +0.36(+3.54%) |
Oct 17, 2002 | 10.09 | 10.20 | 9.662 | 10.17 | 42,814,228 | +0.78(+8.35%) |
Oct 16, 2002 | 9.286 | 9.599 | 9.286 | 9.388 | 36,992,276 | -0.84(-8.20%) |
Oct 15, 2002 | 10.18 | 10.26 | 8.730 | 10.23 | 43,622,864 | +0.82(+8.75%) |
Oct 14, 2002 | 9.325 | 9.482 | 9.208 | 9.404 | 25,608,014 | -0.05(-0.57%) |
Oct 11, 2002 | 9.082 | 9.592 | 8.996 | 9.458 | 43,885,796 | +0.75(+8.63%) |
Oct 10, 2002 | 8.212 | 8.871 | 8.111 | 8.706 | 39,143,300 | +0.55(+6.72%) |
Oct 09, 2002 | 8.111 | 8.643 | 8.040 | 8.158 | 56,785,076 | +0.05(+0.58%) |
Oct 08, 2002 | 8.667 | 8.683 | 8.111 | 8.111 | 57,920,120 | -0.41(-4.78%) |
Oct 07, 2002 | 8.784 | 8.903 | 8.459 | 8.518 | 33,641,568 | -0.36(-4.06%) |
Oct 04, 2002 | 9.208 | 9.270 | 8.784 | 8.878 | 38,780,504 | -0.13(-1.48%) |
Oct 03, 2002 | 9.599 | 9.733 | 9.012 | 9.012 | 40,298,572 | -0.78(-8.00%) |
Oct 02, 2002 | 9.411 | 10.10 | 9.396 | 9.795 | 44,026,756 | +0.23(+2.38%) |