Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.81 | 13.88 | 13.43 | 13.61 | 31,708,382 | -0.01(-0.10%) |
Nov 27, 2002 | 13.41 | 13.75 | 13.30 | 13.62 | 78,108,632 | +0.46(+3.46%) |
Nov 26, 2002 | 13.37 | 13.49 | 13.04 | 13.17 | 108,705,920 | -0.18(-1.37%) |
Nov 25, 2002 | 13.07 | 13.40 | 12.97 | 13.35 | 82,357,352 | +0.28(+2.14%) |
Nov 22, 2002 | 12.91 | 13.29 | 12.78 | 13.07 | 91,377,808 | -0.10(-0.79%) |
Nov 21, 2002 | 12.64 | 13.28 | 12.61 | 13.17 | 139,520,464 | +0.69(+5.54%) |
Nov 20, 2002 | 11.89 | 12.49 | 11.78 | 12.48 | 99,623,640 | +0.65(+5.51%) |
Nov 19, 2002 | 11.93 | 12.11 | 11.74 | 11.83 | 78,738,424 | -0.26(-2.16%) |
Nov 18, 2002 | 12.44 | 12.50 | 12.05 | 12.09 | 80,964,888 | -0.16(-1.33%) |
Nov 15, 2002 | 12.05 | 12.33 | 11.80 | 12.25 | 112,723,288 | -0.27(-2.13%) |
Nov 14, 2002 | 12.30 | 12.57 | 12.12 | 12.52 | 99,608,608 | +0.71(+6.02%) |
Nov 13, 2002 | 11.48 | 11.88 | 11.43 | 11.81 | 101,164,000 | +0.21(+1.85%) |
Nov 12, 2002 | 11.42 | 11.93 | 11.41 | 11.60 | 83,829,128 | +0.29(+2.60%) |
Nov 11, 2002 | 11.71 | 11.84 | 11.26 | 11.30 | 62,717,772 | -0.53(-4.46%) |
Nov 08, 2002 | 11.97 | 12.31 | 11.76 | 11.83 | 76,323,712 | -0.19(-1.57%) |
Nov 07, 2002 | 12.18 | 12.44 | 11.86 | 12.02 | 102,004,296 | -0.46(-3.71%) |
Nov 06, 2002 | 12.05 | 12.53 | 11.89 | 12.48 | 124,711,704 | +0.52(+4.36%) |
Nov 05, 2002 | 11.97 | 12.23 | 11.54 | 11.96 | 109,746,736 | -0.27(-2.24%) |
Nov 04, 2002 | 12.30 | 12.53 | 12.01 | 12.23 | 124,214,616 | +0.31(+2.57%) |
Nov 01, 2002 | 11.15 | 12.05 | 11.02 | 11.93 | 130,436,192 | +0.65(+5.78%) |
Oct 31, 2002 | 11.15 | 11.41 | 10.96 | 11.28 | 118,381,336 | +0.20(+1.82%) |
Oct 30, 2002 | 10.81 | 11.33 | 10.68 | 11.07 | 123,914,064 | +0.38(+3.60%) |
Oct 29, 2002 | 10.88 | 11.03 | 10.46 | 10.69 | 121,280,872 | -0.27(-2.44%) |
Oct 28, 2002 | 11.17 | 11.26 | 10.78 | 10.96 | 131,922,384 | +0.14(+1.33%) |
Oct 25, 2002 | 10.23 | 10.82 | 10.16 | 10.81 | 107,118,160 | +0.63(+6.14%) |
Oct 24, 2002 | 10.66 | 10.86 | 10.15 | 10.19 | 132,489,752 | -0.35(-3.28%) |
Oct 23, 2002 | 9.823 | 10.61 | 9.790 | 10.53 | 140,841,120 | +0.68(+6.88%) |
Oct 22, 2002 | 9.679 | 10.08 | 9.607 | 9.855 | 113,821,952 | -0.22(-2.14%) |
Oct 21, 2002 | 9.269 | 10.12 | 9.223 | 10.07 | 134,928,080 | +0.65(+6.85%) |
Oct 18, 2002 | 9.282 | 9.451 | 8.923 | 9.425 | 112,494,840 | +0.15(+1.62%) |
Oct 17, 2002 | 9.269 | 9.314 | 9.066 | 9.275 | 158,434,064 | +0.45(+5.10%) |
Oct 16, 2002 | 8.819 | 9.203 | 8.747 | 8.825 | 238,127,088 | -1.94(-18.04%) |
Oct 15, 2002 | 10.39 | 10.79 | 9.855 | 10.77 | 167,431,360 | +0.93(+9.40%) |
Oct 14, 2002 | 9.725 | 9.901 | 9.516 | 9.842 | 74,005,656 | -0.08(-0.79%) |
Oct 11, 2002 | 9.379 | 9.940 | 9.223 | 9.920 | 119,297,280 | +0.68(+7.33%) |
Oct 10, 2002 | 8.793 | 9.399 | 8.793 | 9.242 | 128,115,216 | +0.47(+5.35%) |
Oct 09, 2002 | 8.473 | 9.001 | 8.441 | 8.773 | 125,427,568 | +0.16(+1.82%) |
Oct 08, 2002 | 9.151 | 9.184 | 8.532 | 8.617 | 131,021,344 | -0.39(-4.34%) |
Oct 07, 2002 | 8.949 | 9.295 | 8.890 | 9.008 | 87,316,264 | +0.07(+0.80%) |
Oct 04, 2002 | 9.223 | 9.340 | 8.858 | 8.936 | 100,400,264 | -0.08(-0.94%) |
Oct 03, 2002 | 9.314 | 9.510 | 8.995 | 9.021 | 94,227,016 | -0.30(-3.22%) |
Oct 02, 2002 | 9.627 | 9.914 | 9.282 | 9.321 | 120,254,640 | -0.24(-2.52%) |
Oct 01, 2002 | 9.158 | 9.581 | 9.027 | 9.562 | 104,662,488 | +0.51(+5.62%) |
Sep 30, 2002 | 9.288 | 9.314 | 8.910 | 9.053 | 116,789,752 | -0.48(-4.99%) |
Sep 27, 2002 | 9.770 | 9.966 | 9.445 | 9.529 | 100,024,688 | -0.35(-3.50%) |
Sep 26, 2002 | 10.19 | 10.23 | 9.601 | 9.875 | 110,941,440 | -0.03(-0.33%) |
Sep 25, 2002 | 9.490 | 10.10 | 9.405 | 9.907 | 111,569,864 | +0.56(+6.00%) |
Sep 24, 2002 | 9.125 | 9.777 | 9.060 | 9.347 | 129,114,760 | +0.14(+1.49%) |
Sep 23, 2002 | 9.594 | 9.601 | 9.190 | 9.210 | 96,634,672 | -0.50(-5.17%) |
Sep 20, 2002 | 9.849 | 9.894 | 9.660 | 9.712 | 117,604,112 | -0.05(-0.53%) |
Sep 19, 2002 | 9.790 | 10.14 | 9.712 | 9.764 | 86,343,568 | -0.20(-1.96%) |
Sep 18, 2002 | 9.920 | 10.20 | 9.777 | 9.959 | 79,618,152 | -0.19(-1.86%) |
Sep 17, 2002 | 10.53 | 10.66 | 10.10 | 10.15 | 85,542,704 | -0.08(-0.83%) |
Sep 16, 2002 | 10.42 | 10.52 | 10.13 | 10.23 | 63,246,772 | -0.22(-2.06%) |
Sep 13, 2002 | 10.23 | 10.56 | 10.19 | 10.45 | 68,535,080 | +0.22(+2.10%) |
Sep 12, 2002 | 10.66 | 10.68 | 10.21 | 10.23 | 74,793,632 | -0.60(-5.54%) |
Sep 11, 2002 | 10.90 | 11.11 | 10.81 | 10.83 | 70,366,792 | +0.10(+0.91%) |
Sep 10, 2002 | 10.55 | 10.85 | 10.49 | 10.74 | 87,879,320 | +0.25(+2.43%) |
Sep 09, 2002 | 10.45 | 10.65 | 10.23 | 10.48 | 78,927,136 | -0.09(-0.86%) |
Sep 06, 2002 | 10.69 | 10.79 | 10.50 | 10.57 | 119,603,968 | +0.72(+7.35%) |
Sep 05, 2002 | 10.30 | 10.32 | 9.796 | 9.849 | 133,430,688 | -0.65(-6.21%) |
Sep 04, 2002 | 10.30 | 10.54 | 10.15 | 10.50 | 102,471,000 | +0.16(+1.58%) |