Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 11.04 | 11.08 | 10.90 | 10.90 | 37,571,804 | -0.08(-0.69%) |
Nov 27, 2002 | 10.88 | 11.07 | 10.84 | 10.97 | 73,034,040 | +0.22(+2.07%) |
Nov 26, 2002 | 10.89 | 11.00 | 10.73 | 10.75 | 90,843,496 | -0.25(-2.28%) |
Nov 25, 2002 | 10.97 | 11.08 | 10.88 | 11.00 | 81,491,368 | +0.00(+0.02%) |
Nov 22, 2002 | 10.85 | 11.01 | 10.78 | 11.00 | 92,632,032 | +0.07(+0.66%) |
Nov 21, 2002 | 10.76 | 10.96 | 10.73 | 10.93 | 109,729,040 | +0.23(+2.15%) |
Nov 20, 2002 | 10.39 | 10.75 | 10.38 | 10.70 | 101,145,208 | +0.33(+3.21%) |
Nov 19, 2002 | 10.49 | 10.54 | 10.26 | 10.36 | 101,102,856 | -0.19(-1.77%) |
Nov 18, 2002 | 10.76 | 10.77 | 10.53 | 10.55 | 76,864,392 | -0.16(-1.48%) |
Nov 15, 2002 | 10.69 | 10.75 | 10.52 | 10.71 | 102,598,424 | -0.06(-0.53%) |
Nov 14, 2002 | 10.58 | 10.77 | 10.56 | 10.77 | 103,661,544 | +0.31(+2.94%) |
Nov 13, 2002 | 10.25 | 10.57 | 10.22 | 10.46 | 142,080,512 | +0.16(+1.56%) |
Nov 12, 2002 | 10.22 | 10.47 | 10.18 | 10.30 | 107,712,896 | +0.12(+1.21%) |
Nov 11, 2002 | 10.40 | 10.41 | 10.17 | 10.18 | 77,201,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.58 | 10.68 | 10.39 | 10.41 | 85,380,744 | -0.17(-1.62%) |
Nov 07, 2002 | 10.62 | 10.70 | 10.49 | 10.58 | 97,524,984 | -0.19(-1.79%) |
Nov 06, 2002 | 10.77 | 10.79 | 10.49 | 10.77 | 152,715,424 | +0.07(+0.62%) |
Nov 05, 2002 | 10.54 | 10.73 | 10.50 | 10.71 | 101,440,032 | +0.11(+1.03%) |
Nov 04, 2002 | 10.72 | 10.82 | 10.49 | 10.60 | 185,211,392 | +0.59(+5.85%) |
Nov 01, 2002 | 9.905 | 10.06 | 9.805 | 10.01 | 139,073,504 | -0.09(-0.88%) |
Oct 31, 2002 | 10.05 | 10.22 | 9.985 | 10.10 | 140,232,688 | +0.07(+0.68%) |
Oct 30, 2002 | 9.862 | 10.09 | 9.754 | 10.03 | 124,985,096 | +0.20(+2.00%) |
Oct 29, 2002 | 9.852 | 9.917 | 9.607 | 9.837 | 119,779,328 | +0.02(+0.23%) |
Oct 28, 2002 | 10.09 | 10.11 | 9.732 | 9.815 | 105,738,560 | -0.14(-1.39%) |
Oct 25, 2002 | 9.682 | 9.975 | 9.665 | 9.953 | 99,809,224 | +0.27(+2.83%) |
Oct 24, 2002 | 10.08 | 10.08 | 9.616 | 9.679 | 126,814,128 | -0.37(-3.70%) |
Oct 23, 2002 | 9.716 | 10.06 | 9.716 | 10.05 | 146,707,216 | +0.29(+2.96%) |
Oct 22, 2002 | 9.716 | 9.811 | 9.641 | 9.762 | 115,335,496 | -0.16(-1.60%) |
Oct 21, 2002 | 9.818 | 10.01 | 9.703 | 9.920 | 148,708,016 | -0.12(-1.20%) |
Oct 18, 2002 | 9.937 | 10.05 | 9.662 | 10.04 | 202,219,488 | +0.45(+4.69%) |
Oct 17, 2002 | 9.877 | 9.919 | 9.456 | 9.592 | 241,633,552 | +0.07(+0.71%) |
Oct 16, 2002 | 9.520 | 9.684 | 9.499 | 9.524 | 126,290,112 | -0.36(-3.60%) |
Oct 15, 2002 | 9.684 | 9.894 | 9.569 | 9.879 | 176,491,008 | +0.57(+6.09%) |
Oct 14, 2002 | 9.116 | 9.320 | 9.038 | 9.312 | 100,855,144 | +0.08(+0.86%) |
Oct 11, 2002 | 8.947 | 9.238 | 8.881 | 9.233 | 144,010,640 | +0.47(+5.37%) |
Oct 10, 2002 | 8.313 | 8.808 | 8.171 | 8.762 | 156,828,176 | +0.45(+5.43%) |
Oct 09, 2002 | 8.356 | 8.587 | 8.277 | 8.311 | 162,951,760 | -0.19(-2.22%) |
Oct 08, 2002 | 8.454 | 8.687 | 8.337 | 8.500 | 153,060,272 | +0.18(+2.13%) |
Oct 07, 2002 | 8.277 | 8.513 | 8.254 | 8.322 | 118,817,040 | +0.05(+0.64%) |
Oct 04, 2002 | 8.575 | 8.609 | 8.254 | 8.269 | 141,749,952 | -0.19(-2.30%) |
Oct 03, 2002 | 8.558 | 8.802 | 8.426 | 8.464 | 139,237,056 | -0.15(-1.78%) |
Oct 02, 2002 | 8.709 | 8.844 | 8.532 | 8.617 | 136,944,080 | -0.12(-1.34%) |
Oct 01, 2002 | 8.373 | 8.738 | 8.160 | 8.734 | 146,402,864 | +0.47(+5.69%) |
Sep 30, 2002 | 8.477 | 8.509 | 8.145 | 8.264 | 152,940,384 | -0.29(-3.34%) |
Sep 27, 2002 | 8.698 | 8.898 | 8.538 | 8.549 | 107,200,784 | -0.18(-2.06%) |
Sep 26, 2002 | 8.900 | 8.974 | 8.681 | 8.728 | 133,455,392 | -0.06(-0.67%) |
Sep 25, 2002 | 8.766 | 8.872 | 8.511 | 8.787 | 141,744,928 | +0.16(+1.91%) |
Sep 24, 2002 | 8.470 | 8.781 | 8.432 | 8.623 | 137,808,976 | +0.08(+0.91%) |
Sep 23, 2002 | 8.804 | 8.825 | 8.466 | 8.545 | 118,808,832 | -0.42(-4.70%) |
Sep 20, 2002 | 9.014 | 9.068 | 8.936 | 8.966 | 172,845,376 | +0.05(+0.55%) |
Sep 19, 2002 | 8.819 | 9.034 | 8.802 | 8.917 | 102,921,304 | -0.10(-1.15%) |
Sep 18, 2002 | 8.827 | 9.114 | 8.815 | 9.021 | 111,091,480 | +0.09(+0.97%) |
Sep 17, 2002 | 9.195 | 9.238 | 8.919 | 8.934 | 97,053,632 | -0.09(-1.03%) |
Sep 16, 2002 | 8.993 | 9.093 | 8.889 | 9.027 | 66,383,776 | -0.02(-0.27%) |
Sep 13, 2002 | 8.861 | 9.118 | 8.851 | 9.051 | 78,800,088 | +0.14(+1.61%) |
Sep 12, 2002 | 9.097 | 9.125 | 8.883 | 8.908 | 84,328,208 | -0.27(-2.94%) |
Sep 11, 2002 | 9.490 | 9.654 | 9.169 | 9.178 | 102,478,800 | -0.23(-2.43%) |
Sep 10, 2002 | 9.170 | 9.412 | 9.135 | 9.407 | 111,089,104 | +0.21(+2.24%) |
Sep 09, 2002 | 8.927 | 9.248 | 8.810 | 9.201 | 108,049,800 | +0.17(+1.84%) |
Sep 06, 2002 | 9.021 | 9.119 | 8.968 | 9.034 | 92,521,408 | +0.36(+4.16%) |
Sep 05, 2002 | 8.974 | 8.978 | 8.668 | 8.674 | 119,675,584 | -0.43(-4.77%) |
Sep 04, 2002 | 8.964 | 9.182 | 8.908 | 9.108 | 106,169,160 | +0.22(+2.53%) |