Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.78 | 13.90 | 13.32 | 13.34 | 15,929,052 | -0.34(-2.52%) |
Nov 27, 2002 | 13.28 | 13.85 | 13.19 | 13.68 | 35,803,900 | +0.73(+5.62%) |
Nov 26, 2002 | 13.26 | 13.30 | 12.88 | 12.95 | 32,690,116 | -0.37(-2.76%) |
Nov 25, 2002 | 13.20 | 13.49 | 13.10 | 13.32 | 45,597,176 | +0.14(+1.07%) |
Nov 22, 2002 | 12.89 | 13.34 | 12.84 | 13.18 | 43,236,400 | -0.12(-0.88%) |
Nov 21, 2002 | 12.82 | 13.52 | 12.59 | 13.30 | 63,932,008 | +0.89(+7.19%) |
Nov 20, 2002 | 11.94 | 12.59 | 11.85 | 12.41 | 48,732,056 | +0.62(+5.24%) |
Nov 19, 2002 | 11.94 | 12.19 | 11.65 | 11.79 | 35,735,884 | -0.20(-1.70%) |
Nov 18, 2002 | 12.72 | 12.72 | 11.91 | 11.99 | 36,705,588 | -0.39(-3.16%) |
Nov 15, 2002 | 12.09 | 12.48 | 11.77 | 12.38 | 41,440,440 | +0.05(+0.44%) |
Nov 14, 2002 | 11.72 | 12.35 | 11.43 | 12.33 | 71,978,288 | +0.83(+7.21%) |
Nov 13, 2002 | 11.65 | 11.88 | 11.15 | 11.50 | 79,210,584 | -0.29(-2.46%) |
Nov 12, 2002 | 11.53 | 12.16 | 11.35 | 11.79 | 36,891,088 | +0.39(+3.43%) |
Nov 11, 2002 | 12.26 | 12.27 | 11.37 | 11.40 | 34,912,948 | -0.90(-7.32%) |
Nov 08, 2002 | 12.42 | 12.66 | 11.81 | 12.30 | 43,301,216 | +0.01(+0.06%) |
Nov 07, 2002 | 12.69 | 12.87 | 12.19 | 12.29 | 42,137,064 | -0.89(-6.77%) |
Nov 06, 2002 | 12.45 | 13.20 | 12.43 | 13.18 | 48,473,424 | +0.81(+6.58%) |
Nov 05, 2002 | 12.43 | 12.80 | 11.98 | 12.37 | 55,297,000 | -0.50(-3.89%) |
Nov 04, 2002 | 12.76 | 13.38 | 12.52 | 12.87 | 58,408,996 | +0.57(+4.64%) |
Nov 01, 2002 | 11.65 | 12.48 | 11.55 | 12.30 | 49,493,496 | +0.54(+4.59%) |
Oct 31, 2002 | 12.06 | 12.35 | 11.50 | 11.76 | 51,987,360 | -0.23(-1.89%) |
Oct 30, 2002 | 11.35 | 12.15 | 11.22 | 11.98 | 49,268,616 | +0.76(+6.76%) |
Oct 29, 2002 | 11.72 | 11.80 | 10.76 | 11.22 | 47,169,536 | -0.60(-5.09%) |
Oct 28, 2002 | 11.77 | 12.35 | 11.69 | 11.83 | 65,616,052 | +0.48(+4.20%) |
Oct 25, 2002 | 10.75 | 11.39 | 10.68 | 11.35 | 33,891,600 | +0.74(+6.93%) |
Oct 24, 2002 | 11.40 | 11.65 | 10.61 | 10.61 | 58,830,764 | -0.66(-5.83%) |
Oct 23, 2002 | 9.989 | 11.29 | 9.981 | 11.27 | 60,532,876 | +1.03(+10.08%) |
Oct 22, 2002 | 10.29 | 10.74 | 10.09 | 10.24 | 43,382,140 | -0.74(-6.77%) |
Oct 21, 2002 | 10.32 | 11.04 | 10.24 | 10.98 | 34,579,404 | +0.47(+4.46%) |
Oct 18, 2002 | 9.817 | 10.54 | 9.723 | 10.51 | 38,763,756 | +0.36(+3.54%) |
Oct 17, 2002 | 10.07 | 10.18 | 9.645 | 10.15 | 42,892,284 | +0.78(+8.35%) |
Oct 16, 2002 | 9.269 | 9.582 | 9.269 | 9.371 | 37,059,716 | -0.84(-8.20%) |
Oct 15, 2002 | 10.16 | 10.24 | 8.714 | 10.21 | 43,702,392 | +0.82(+8.75%) |
Oct 14, 2002 | 9.308 | 9.465 | 9.191 | 9.386 | 25,654,700 | -0.05(-0.57%) |
Oct 11, 2002 | 9.066 | 9.574 | 8.980 | 9.440 | 43,965,804 | +0.75(+8.63%) |
Oct 10, 2002 | 8.197 | 8.854 | 8.096 | 8.690 | 39,214,664 | +0.55(+6.72%) |
Oct 09, 2002 | 8.096 | 8.628 | 8.025 | 8.143 | 56,888,600 | +0.05(+0.58%) |
Oct 08, 2002 | 8.651 | 8.667 | 8.096 | 8.096 | 58,025,716 | -0.41(-4.78%) |
Oct 07, 2002 | 8.768 | 8.887 | 8.444 | 8.503 | 33,702,900 | -0.36(-4.06%) |
Oct 04, 2002 | 9.191 | 9.253 | 8.768 | 8.862 | 38,851,204 | -0.13(-1.48%) |
Oct 03, 2002 | 9.582 | 9.715 | 8.995 | 8.995 | 40,372,040 | -0.78(-8.00%) |
Oct 02, 2002 | 9.394 | 10.08 | 9.379 | 9.777 | 44,107,020 | +0.23(+2.38%) |
Oct 01, 2002 | 9.191 | 9.582 | 8.909 | 9.551 | 42,702,264 | +0.52(+5.71%) |
Sep 30, 2002 | 9.089 | 9.410 | 8.854 | 9.034 | 42,620,284 | -0.21(-2.28%) |
Sep 27, 2002 | 9.050 | 9.832 | 9.011 | 9.246 | 48,856,192 | +0.06(+0.68%) |
Sep 26, 2002 | 9.738 | 9.770 | 8.995 | 9.183 | 48,147,420 | -0.43(-4.48%) |
Sep 25, 2002 | 9.386 | 9.801 | 9.089 | 9.613 | 49,903,064 | +0.44(+4.77%) |
Sep 24, 2002 | 8.471 | 9.300 | 8.393 | 9.175 | 58,530,704 | +0.41(+4.73%) |
Sep 23, 2002 | 9.136 | 9.300 | 8.604 | 8.761 | 47,142,944 | -0.58(-6.20%) |
Sep 20, 2002 | 9.527 | 9.558 | 9.222 | 9.339 | 44,784,852 | -0.03(-0.33%) |
Sep 19, 2002 | 9.386 | 9.699 | 9.332 | 9.371 | 44,341,360 | -0.19(-1.96%) |
Sep 18, 2002 | 9.394 | 9.770 | 9.386 | 9.558 | 38,848,900 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.457 | 9.543 | 59,359,136 | -0.37(-3.71%) |
Sep 16, 2002 | 10.11 | 10.39 | 9.793 | 9.910 | 36,436,472 | -0.28(-2.76%) |
Sep 13, 2002 | 9.864 | 10.30 | 9.777 | 10.19 | 40,069,176 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.950 | 9.965 | 31,717,346 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.15 | 10.64 | 10.71 | 29,302,618 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.68 | 10.03 | 10.54 | 36,024,176 | +0.61(+6.15%) |
Sep 09, 2002 | 9.981 | 10.07 | 9.605 | 9.926 | 30,573,266 | -0.20(-1.93%) |
Sep 06, 2002 | 9.997 | 10.30 | 9.963 | 10.12 | 36,725,148 | +0.68(+7.21%) |
Sep 05, 2002 | 9.754 | 9.832 | 9.386 | 9.441 | 38,906,816 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.566 | 9.934 | 52,292,144 | -0.23(-2.23%) |