Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.33 | 10.55 | 10.15 | 10.21 | 25,957,234 | -0.20(-1.96%) |
Dec 30, 2002 | 10.58 | 10.77 | 10.35 | 10.41 | 21,543,682 | -0.18(-1.70%) |
Dec 27, 2002 | 10.75 | 10.89 | 10.53 | 10.59 | 16,981,306 | -0.23(-2.10%) |
Dec 26, 2002 | 10.97 | 11.20 | 10.76 | 10.82 | 23,097,276 | -0.05(-0.43%) |
Dec 24, 2002 | 10.81 | 11.08 | 10.77 | 10.87 | 13,095,149 | -0.05(-0.50%) |
Dec 23, 2002 | 10.73 | 10.97 | 10.36 | 10.92 | 26,508,624 | +0.49(+4.73%) |
Dec 20, 2002 | 10.73 | 10.90 | 10.36 | 10.43 | 38,465,636 | -0.17(-1.63%) |
Dec 19, 2002 | 10.37 | 10.71 | 10.16 | 10.60 | 42,840,896 | +0.21(+2.04%) |
Dec 18, 2002 | 10.59 | 10.62 | 10.30 | 10.39 | 36,448,464 | -0.47(-4.33%) |
Dec 17, 2002 | 11.29 | 11.50 | 10.80 | 10.86 | 44,183,000 | -0.47(-4.15%) |
Dec 16, 2002 | 10.76 | 11.40 | 10.58 | 11.33 | 41,853,372 | +0.71(+6.64%) |
Dec 13, 2002 | 11.11 | 11.11 | 10.60 | 10.62 | 37,743,724 | -0.63(-5.63%) |
Dec 12, 2002 | 11.54 | 11.61 | 11.09 | 11.26 | 33,937,468 | -0.16(-1.38%) |
Dec 11, 2002 | 11.35 | 11.68 | 11.13 | 11.42 | 40,006,724 | -0.16(-1.35%) |
Dec 10, 2002 | 10.94 | 11.66 | 10.87 | 11.57 | 45,947,192 | +0.84(+7.81%) |
Dec 09, 2002 | 11.48 | 11.67 | 10.73 | 10.73 | 42,327,544 | -0.93(-7.99%) |
Dec 06, 2002 | 11.52 | 11.83 | 11.33 | 11.67 | 37,346,392 | +0.00(+0.00%) |
Dec 05, 2002 | 12.18 | 12.22 | 11.45 | 11.67 | 36,335,636 | -0.17(-1.46%) |
Dec 04, 2002 | 11.84 | 12.16 | 11.70 | 11.84 | 52,617,236 | -0.67(-5.39%) |
Dec 03, 2002 | 13.01 | 13.03 | 12.47 | 12.51 | 27,863,616 | -0.64(-4.88%) |
Dec 02, 2002 | 13.85 | 14.03 | 13.08 | 13.15 | 38,754,988 | -0.20(-1.52%) |
Nov 29, 2002 | 13.80 | 13.92 | 13.34 | 13.36 | 15,903,158 | -0.34(-2.52%) |
Nov 27, 2002 | 13.30 | 13.88 | 13.21 | 13.70 | 35,745,696 | +0.73(+5.62%) |
Nov 26, 2002 | 13.28 | 13.32 | 12.90 | 12.97 | 32,636,976 | -0.37(-2.76%) |
Nov 25, 2002 | 13.22 | 13.51 | 13.12 | 13.34 | 45,523,056 | +0.14(+1.07%) |
Nov 22, 2002 | 12.91 | 13.36 | 12.86 | 13.20 | 43,166,116 | -0.12(-0.88%) |
Nov 21, 2002 | 12.84 | 13.54 | 12.61 | 13.32 | 63,828,084 | +0.89(+7.19%) |
Nov 20, 2002 | 11.96 | 12.61 | 11.87 | 12.43 | 48,652,836 | +0.62(+5.24%) |
Nov 19, 2002 | 11.96 | 12.21 | 11.67 | 11.81 | 35,677,796 | -0.20(-1.70%) |
Nov 18, 2002 | 12.74 | 12.74 | 11.93 | 12.01 | 36,645,920 | -0.39(-3.16%) |
Nov 15, 2002 | 12.11 | 12.50 | 11.79 | 12.40 | 41,373,076 | +0.05(+0.44%) |
Nov 14, 2002 | 11.74 | 12.37 | 11.45 | 12.35 | 71,861,288 | +0.83(+7.21%) |
Nov 13, 2002 | 11.67 | 11.90 | 11.17 | 11.52 | 79,081,824 | -0.29(-2.45%) |
Nov 12, 2002 | 11.55 | 12.18 | 11.37 | 11.81 | 36,831,120 | +0.39(+3.43%) |
Nov 11, 2002 | 12.28 | 12.29 | 11.38 | 11.42 | 34,856,196 | -0.90(-7.32%) |
Nov 08, 2002 | 12.44 | 12.68 | 11.83 | 12.32 | 43,230,828 | +0.01(+0.06%) |
Nov 07, 2002 | 12.71 | 12.89 | 12.21 | 12.31 | 42,068,568 | -0.89(-6.77%) |
Nov 06, 2002 | 12.47 | 13.22 | 12.45 | 13.20 | 48,394,628 | +0.81(+6.58%) |
Nov 05, 2002 | 12.45 | 12.83 | 11.99 | 12.39 | 55,207,112 | -0.50(-3.89%) |
Nov 04, 2002 | 12.78 | 13.40 | 12.54 | 12.89 | 58,314,048 | +0.57(+4.64%) |
Nov 01, 2002 | 11.67 | 12.50 | 11.57 | 12.32 | 49,413,044 | +0.54(+4.59%) |
Oct 31, 2002 | 12.08 | 12.37 | 11.52 | 11.78 | 51,902,852 | -0.23(-1.89%) |
Oct 30, 2002 | 11.37 | 12.17 | 11.23 | 12.00 | 49,188,528 | +0.76(+6.76%) |
Oct 29, 2002 | 11.74 | 11.82 | 10.78 | 11.24 | 47,092,860 | -0.60(-5.09%) |
Oct 28, 2002 | 11.79 | 12.37 | 11.71 | 11.85 | 65,509,392 | +0.48(+4.20%) |
Oct 25, 2002 | 10.76 | 11.41 | 10.70 | 11.37 | 33,836,508 | +0.74(+6.93%) |
Oct 24, 2002 | 11.42 | 11.67 | 10.62 | 10.63 | 58,735,132 | -0.66(-5.83%) |
Oct 23, 2002 | 10.01 | 11.31 | 9.997 | 11.29 | 60,434,476 | +1.03(+10.08%) |
Oct 22, 2002 | 10.30 | 10.76 | 10.11 | 10.26 | 43,311,624 | -0.74(-6.77%) |
Oct 21, 2002 | 10.33 | 11.06 | 10.26 | 11.00 | 34,523,192 | +0.47(+4.46%) |
Oct 18, 2002 | 9.833 | 10.55 | 9.739 | 10.53 | 38,700,744 | +0.36(+3.54%) |
Oct 17, 2002 | 10.09 | 10.19 | 9.660 | 10.17 | 42,822,560 | +0.78(+8.35%) |
Oct 16, 2002 | 9.284 | 9.598 | 9.284 | 9.386 | 36,999,472 | -0.84(-8.20%) |
Oct 15, 2002 | 10.18 | 10.26 | 8.728 | 10.22 | 43,631,352 | +0.82(+8.75%) |
Oct 14, 2002 | 9.323 | 9.480 | 9.206 | 9.402 | 25,612,998 | -0.05(-0.57%) |
Oct 11, 2002 | 9.080 | 9.590 | 8.994 | 9.456 | 43,894,336 | +0.75(+8.63%) |
Oct 10, 2002 | 8.211 | 8.869 | 8.109 | 8.704 | 39,150,920 | +0.55(+6.72%) |
Oct 09, 2002 | 8.109 | 8.642 | 8.038 | 8.156 | 56,796,124 | +0.05(+0.58%) |
Oct 08, 2002 | 8.665 | 8.681 | 8.109 | 8.109 | 57,931,392 | -0.41(-4.78%) |
Oct 07, 2002 | 8.783 | 8.901 | 8.458 | 8.516 | 33,648,116 | -0.36(-4.06%) |
Oct 04, 2002 | 9.206 | 9.268 | 8.783 | 8.877 | 38,788,048 | -0.13(-1.48%) |
Oct 03, 2002 | 9.598 | 9.731 | 9.010 | 9.010 | 40,306,416 | -0.78(-8.00%) |
Oct 02, 2002 | 9.410 | 10.10 | 9.394 | 9.793 | 44,035,324 | +0.23(+2.38%) |