Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.679 | 9.845 | 9.443 | 9.466 | 7,459,089 | -0.21(-2.16%) |
Dec 30, 2002 | 9.892 | 10.11 | 9.605 | 9.675 | 6,269,375 | -0.20(-2.04%) |
Dec 27, 2002 | 9.923 | 10.25 | 9.826 | 9.876 | 6,876,888 | -0.23(-2.30%) |
Dec 26, 2002 | 10.18 | 10.49 | 10.05 | 10.11 | 5,198,477 | -0.01(-0.11%) |
Dec 24, 2002 | 10.24 | 10.33 | 10.10 | 10.12 | 2,383,302 | -0.12(-1.17%) |
Dec 23, 2002 | 10.04 | 10.25 | 9.857 | 10.24 | 5,729,535 | +0.25(+2.48%) |
Dec 20, 2002 | 10.11 | 10.21 | 9.857 | 9.992 | 8,184,644 | +0.04(+0.43%) |
Dec 19, 2002 | 9.834 | 10.33 | 9.756 | 9.950 | 12,183,592 | +0.09(+0.94%) |
Dec 18, 2002 | 10.14 | 10.15 | 9.741 | 9.857 | 11,777,550 | -0.41(-4.00%) |
Dec 17, 2002 | 10.16 | 10.55 | 10.04 | 10.27 | 9,335,614 | +0.08(+0.80%) |
Dec 16, 2002 | 9.698 | 10.21 | 9.485 | 10.19 | 8,140,217 | +0.60(+6.30%) |
Dec 13, 2002 | 9.830 | 9.830 | 9.474 | 9.582 | 8,972,965 | -0.38(-3.81%) |
Dec 12, 2002 | 10.26 | 10.34 | 9.694 | 9.961 | 13,560,829 | -0.17(-1.68%) |
Dec 11, 2002 | 9.807 | 10.28 | 9.539 | 10.13 | 11,015,316 | +0.25(+2.51%) |
Dec 10, 2002 | 9.516 | 9.969 | 9.447 | 9.884 | 12,812,544 | +0.56(+6.02%) |
Dec 09, 2002 | 9.783 | 9.841 | 9.315 | 9.323 | 8,387,407 | -0.63(-6.30%) |
Dec 06, 2002 | 9.532 | 10.00 | 9.292 | 9.950 | 11,974,630 | +0.18(+1.86%) |
Dec 05, 2002 | 10.35 | 10.38 | 9.729 | 9.768 | 12,140,456 | -0.29(-2.85%) |
Dec 04, 2002 | 10.59 | 10.61 | 9.737 | 10.05 | 19,152,692 | -0.86(-7.91%) |
Dec 03, 2002 | 11.30 | 11.30 | 10.84 | 10.92 | 8,388,957 | -0.42(-3.72%) |
Dec 02, 2002 | 11.53 | 11.63 | 11.03 | 11.34 | 8,988,980 | +0.21(+1.84%) |
Nov 29, 2002 | 11.37 | 11.46 | 11.10 | 11.13 | 3,849,910 | -0.08(-0.72%) |
Nov 27, 2002 | 10.90 | 11.31 | 10.83 | 11.22 | 9,781,175 | +0.59(+5.54%) |
Nov 26, 2002 | 11.05 | 11.05 | 10.57 | 10.63 | 11,815,778 | -0.46(-4.12%) |
Nov 25, 2002 | 10.84 | 11.36 | 10.82 | 11.08 | 8,825,478 | +0.10(+0.95%) |
Nov 22, 2002 | 11.19 | 11.25 | 10.88 | 10.98 | 9,260,449 | -0.33(-2.88%) |
Nov 21, 2002 | 10.78 | 11.57 | 10.74 | 11.30 | 15,117,325 | +0.58(+5.38%) |
Nov 20, 2002 | 10.00 | 10.86 | 9.985 | 10.73 | 13,908,755 | +0.75(+7.57%) |
Nov 19, 2002 | 10.14 | 10.30 | 9.853 | 9.973 | 10,221,313 | -0.21(-2.02%) |
Nov 18, 2002 | 10.14 | 10.44 | 10.05 | 10.18 | 10,335,738 | +0.07(+0.73%) |
Nov 15, 2002 | 9.927 | 10.14 | 9.721 | 10.10 | 8,987,430 | +0.09(+0.85%) |
Nov 14, 2002 | 9.803 | 10.12 | 9.726 | 10.02 | 10,092,681 | +0.38(+3.94%) |
Nov 13, 2002 | 9.640 | 9.950 | 9.377 | 9.640 | 10,781,300 | -0.05(-0.48%) |
Nov 12, 2002 | 9.536 | 9.892 | 9.532 | 9.687 | 7,700,338 | +0.21(+2.16%) |
Nov 11, 2002 | 10.24 | 10.24 | 9.412 | 9.481 | 9,423,176 | -0.79(-7.65%) |
Nov 08, 2002 | 10.01 | 10.45 | 9.799 | 10.27 | 10,006,152 | +0.29(+2.95%) |
Nov 07, 2002 | 10.33 | 10.36 | 9.868 | 9.973 | 11,589,251 | -0.57(-5.40%) |
Nov 06, 2002 | 10.49 | 10.57 | 10.08 | 10.54 | 12,730,406 | +0.17(+1.68%) |
Nov 05, 2002 | 10.09 | 10.38 | 9.961 | 10.37 | 13,412,567 | +0.15(+1.48%) |
Nov 04, 2002 | 10.38 | 10.62 | 10.09 | 10.22 | 13,955,248 | +0.16(+1.58%) |
Nov 01, 2002 | 9.388 | 10.07 | 9.297 | 10.06 | 21,215,190 | +0.61(+6.48%) |
Oct 31, 2002 | 9.687 | 9.915 | 9.346 | 9.447 | 15,116,550 | -0.25(-2.59%) |
Oct 30, 2002 | 8.835 | 9.872 | 8.827 | 9.698 | 23,799,706 | +0.93(+10.55%) |
Oct 29, 2002 | 8.982 | 9.079 | 8.421 | 8.773 | 12,875,310 | -0.27(-3.04%) |
Oct 28, 2002 | 9.369 | 9.443 | 8.916 | 9.048 | 12,039,462 | -0.26(-2.79%) |
Oct 25, 2002 | 8.707 | 9.330 | 8.703 | 9.307 | 14,914,562 | +0.53(+6.00%) |
Oct 24, 2002 | 9.234 | 9.237 | 8.510 | 8.781 | 38,356,956 | -1.15(-11.58%) |
Oct 23, 2002 | 9.365 | 9.969 | 9.152 | 9.930 | 17,778,812 | +0.49(+5.16%) |
Oct 22, 2002 | 10.19 | 10.19 | 9.377 | 9.443 | 12,018,024 | -0.79(-7.75%) |
Oct 21, 2002 | 9.508 | 10.25 | 9.272 | 10.24 | 10,702,778 | +0.68(+7.08%) |
Oct 18, 2002 | 9.439 | 9.648 | 9.117 | 9.559 | 13,044,236 | -0.10(-1.08%) |
Oct 17, 2002 | 9.435 | 9.865 | 9.435 | 9.663 | 13,746,855 | +0.82(+9.28%) |
Oct 16, 2002 | 9.408 | 9.566 | 8.711 | 8.843 | 19,851,344 | -1.09(-10.99%) |
Oct 15, 2002 | 9.764 | 10.16 | 9.690 | 9.934 | 18,040,468 | +0.72(+7.77%) |
Oct 14, 2002 | 8.846 | 9.292 | 8.765 | 9.218 | 10,925,429 | +0.24(+2.72%) |
Oct 11, 2002 | 8.769 | 9.334 | 8.754 | 8.974 | 15,527,758 | +0.59(+7.02%) |
Oct 10, 2002 | 7.797 | 8.552 | 7.673 | 8.386 | 14,643,350 | +0.65(+8.46%) |
Oct 09, 2002 | 7.491 | 8.084 | 7.449 | 7.731 | 12,747,154 | +0.09(+1.23%) |
Oct 08, 2002 | 7.592 | 7.755 | 7.325 | 7.638 | 12,497,939 | +0.11(+1.48%) |
Oct 07, 2002 | 7.623 | 7.685 | 7.422 | 7.526 | 9,894,568 | -0.16(-2.07%) |
Oct 04, 2002 | 8.277 | 8.421 | 7.499 | 7.685 | 18,308,838 | -0.48(-5.92%) |
Oct 03, 2002 | 8.208 | 8.401 | 8.057 | 8.169 | 10,105,854 | -0.11(-1.36%) |
Oct 02, 2002 | 8.084 | 8.672 | 8.072 | 8.281 | 15,215,410 | +0.09(+1.04%) |