Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.78 | 13.90 | 13.32 | 13.33 | 15,932,152 | -0.34(-2.52%) |
Nov 27, 2002 | 13.28 | 13.85 | 13.19 | 13.68 | 35,810,868 | +0.73(+5.62%) |
Nov 26, 2002 | 13.26 | 13.29 | 12.87 | 12.95 | 32,696,480 | -0.37(-2.76%) |
Nov 25, 2002 | 13.19 | 13.49 | 13.10 | 13.32 | 45,606,052 | +0.14(+1.07%) |
Nov 22, 2002 | 12.89 | 13.33 | 12.83 | 13.18 | 43,244,816 | -0.12(-0.88%) |
Nov 21, 2002 | 12.82 | 13.51 | 12.59 | 13.29 | 63,944,452 | +0.89(+7.19%) |
Nov 20, 2002 | 11.93 | 12.59 | 11.85 | 12.40 | 48,741,540 | +0.62(+5.24%) |
Nov 19, 2002 | 11.94 | 12.18 | 11.65 | 11.79 | 35,742,840 | -0.20(-1.70%) |
Nov 18, 2002 | 12.72 | 12.72 | 11.91 | 11.99 | 36,712,732 | -0.39(-3.16%) |
Nov 15, 2002 | 12.09 | 12.47 | 11.77 | 12.38 | 41,448,504 | +0.05(+0.44%) |
Nov 14, 2002 | 11.72 | 12.35 | 11.43 | 12.33 | 71,992,304 | +0.83(+7.21%) |
Nov 13, 2002 | 11.65 | 11.88 | 11.15 | 11.50 | 79,226,008 | -0.29(-2.46%) |
Nov 12, 2002 | 11.53 | 12.15 | 11.35 | 11.79 | 36,898,268 | +0.39(+3.43%) |
Nov 11, 2002 | 12.25 | 12.27 | 11.36 | 11.39 | 34,919,744 | -0.90(-7.32%) |
Nov 08, 2002 | 12.42 | 12.66 | 11.81 | 12.29 | 43,309,644 | +0.01(+0.06%) |
Nov 07, 2002 | 12.68 | 12.86 | 12.19 | 12.29 | 42,145,264 | -0.89(-6.77%) |
Nov 06, 2002 | 12.45 | 13.19 | 12.43 | 13.18 | 48,482,860 | +0.81(+6.58%) |
Nov 05, 2002 | 12.43 | 12.80 | 11.97 | 12.36 | 55,307,764 | -0.50(-3.89%) |
Nov 04, 2002 | 12.76 | 13.37 | 12.51 | 12.86 | 58,420,364 | +0.57(+4.64%) |
Nov 01, 2002 | 11.65 | 12.47 | 11.55 | 12.29 | 49,503,132 | +0.54(+4.59%) |
Oct 31, 2002 | 12.06 | 12.35 | 11.50 | 11.75 | 51,997,480 | -0.23(-1.89%) |
Oct 30, 2002 | 11.35 | 12.14 | 11.21 | 11.98 | 49,278,208 | +0.76(+6.76%) |
Oct 29, 2002 | 11.72 | 11.80 | 10.76 | 11.22 | 47,178,720 | -0.60(-5.09%) |
Oct 28, 2002 | 11.77 | 12.35 | 11.69 | 11.82 | 65,628,828 | +0.48(+4.20%) |
Oct 25, 2002 | 10.75 | 11.39 | 10.68 | 11.35 | 33,898,196 | +0.74(+6.93%) |
Oct 24, 2002 | 11.40 | 11.64 | 10.60 | 10.61 | 58,842,216 | -0.66(-5.83%) |
Oct 23, 2002 | 9.987 | 11.29 | 9.979 | 11.27 | 60,544,660 | +1.03(+10.08%) |
Oct 22, 2002 | 10.28 | 10.74 | 10.09 | 10.24 | 43,390,588 | -0.74(-6.77%) |
Oct 21, 2002 | 10.32 | 11.04 | 10.24 | 10.98 | 34,586,136 | +0.47(+4.46%) |
Oct 18, 2002 | 9.815 | 10.53 | 9.721 | 10.51 | 38,771,300 | +0.36(+3.54%) |
Oct 17, 2002 | 10.07 | 10.17 | 9.643 | 10.15 | 42,900,632 | +0.78(+8.35%) |
Oct 16, 2002 | 9.267 | 9.580 | 9.267 | 9.369 | 37,066,928 | -0.84(-8.20%) |
Oct 15, 2002 | 10.16 | 10.24 | 8.712 | 10.21 | 43,710,900 | +0.82(+8.75%) |
Oct 14, 2002 | 9.306 | 9.463 | 9.189 | 9.385 | 25,659,694 | -0.05(-0.57%) |
Oct 11, 2002 | 9.064 | 9.572 | 8.978 | 9.439 | 43,974,360 | +0.75(+8.63%) |
Oct 10, 2002 | 8.196 | 8.853 | 8.094 | 8.689 | 39,222,296 | +0.55(+6.72%) |
Oct 09, 2002 | 8.094 | 8.626 | 8.024 | 8.141 | 56,899,672 | +0.05(+0.58%) |
Oct 08, 2002 | 8.649 | 8.665 | 8.094 | 8.094 | 58,037,012 | -0.41(-4.78%) |
Oct 07, 2002 | 8.767 | 8.885 | 8.442 | 8.501 | 33,709,460 | -0.36(-4.06%) |
Oct 04, 2002 | 9.189 | 9.252 | 8.767 | 8.861 | 38,858,768 | -0.13(-1.48%) |
Oct 03, 2002 | 9.580 | 9.713 | 8.994 | 8.994 | 40,379,900 | -0.78(-8.00%) |
Oct 02, 2002 | 9.392 | 10.08 | 9.377 | 9.776 | 44,115,608 | +0.23(+2.38%) |
Oct 01, 2002 | 9.189 | 9.580 | 8.908 | 9.549 | 42,710,576 | +0.52(+5.71%) |
Sep 30, 2002 | 9.087 | 9.408 | 8.853 | 9.033 | 42,628,580 | -0.21(-2.28%) |
Sep 27, 2002 | 9.048 | 9.830 | 9.009 | 9.244 | 48,865,700 | +0.06(+0.68%) |
Sep 26, 2002 | 9.736 | 9.768 | 8.994 | 9.181 | 48,156,792 | -0.43(-4.48%) |
Sep 25, 2002 | 9.385 | 9.799 | 9.087 | 9.611 | 49,912,780 | +0.44(+4.77%) |
Sep 24, 2002 | 8.470 | 9.299 | 8.391 | 9.173 | 58,542,096 | +0.41(+4.73%) |
Sep 23, 2002 | 9.134 | 9.299 | 8.603 | 8.759 | 47,152,124 | -0.58(-6.20%) |
Sep 20, 2002 | 9.525 | 9.557 | 9.220 | 9.338 | 44,793,572 | -0.03(-0.33%) |
Sep 19, 2002 | 9.385 | 9.697 | 9.330 | 9.369 | 44,349,992 | -0.19(-1.96%) |
Sep 18, 2002 | 9.392 | 9.768 | 9.385 | 9.557 | 38,856,464 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.455 | 9.541 | 59,370,688 | -0.37(-3.71%) |
Sep 16, 2002 | 10.10 | 10.39 | 9.791 | 9.909 | 36,443,564 | -0.28(-2.76%) |
Sep 13, 2002 | 9.862 | 10.30 | 9.776 | 10.19 | 40,076,976 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.948 | 9.963 | 31,723,520 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.14 | 10.64 | 10.71 | 29,308,322 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.67 | 10.03 | 10.53 | 36,031,188 | +0.61(+6.15%) |
Sep 09, 2002 | 9.979 | 10.07 | 9.604 | 9.924 | 30,579,216 | -0.20(-1.93%) |
Sep 06, 2002 | 9.995 | 10.30 | 9.961 | 10.12 | 36,732,296 | +0.68(+7.21%) |
Sep 05, 2002 | 9.752 | 9.830 | 9.385 | 9.439 | 38,914,388 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.564 | 9.932 | 52,302,320 | -0.23(-2.23%) |