Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.493 | 8.525 | 8.159 | 8.279 | 152,661,696 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.915 | 8.553 | 8.564 | 107,005,440 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,212,208 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.527 | 8.803 | 141,486,640 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,557,856 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.561 | 118,592,344 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,530,416 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.934 | 102,733,760 | -0.10(-1.15%) |
Sep 18, 2002 | 8.843 | 9.130 | 8.831 | 9.038 | 110,889,056 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.951 | 96,876,784 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.110 | 8.905 | 9.043 | 66,262,812 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,656,496 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,174,544 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.672 | 9.185 | 9.195 | 102,292,064 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,886,672 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.826 | 9.217 | 107,852,912 | +0.17(+1.84%) |
Sep 06, 2002 | 9.038 | 9.136 | 8.985 | 9.051 | 92,352,816 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,457,512 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.199 | 8.924 | 9.125 | 105,975,696 | +0.23(+2.53%) |
Sep 03, 2002 | 9.183 | 9.183 | 8.896 | 8.899 | 98,341,888 | -0.39(-4.20%) |
Aug 30, 2002 | 9.490 | 9.554 | 9.274 | 9.289 | 76,793,016 | -0.28(-2.97%) |
Aug 29, 2002 | 9.253 | 9.653 | 9.183 | 9.573 | 124,525,408 | +0.23(+2.43%) |
Aug 28, 2002 | 9.554 | 9.588 | 9.331 | 9.346 | 90,974,624 | -0.28(-2.87%) |
Aug 27, 2002 | 9.904 | 9.927 | 9.587 | 9.622 | 86,477,344 | -0.24(-2.42%) |
Aug 26, 2002 | 9.937 | 9.965 | 9.687 | 9.861 | 73,509,344 | -0.02(-0.23%) |
Aug 23, 2002 | 9.967 | 10.00 | 9.812 | 9.884 | 76,516,696 | -0.19(-1.90%) |
Aug 22, 2002 | 10.00 | 10.12 | 9.956 | 10.07 | 95,786,008 | +0.18(+1.82%) |
Aug 21, 2002 | 9.759 | 9.914 | 9.681 | 9.895 | 107,258,784 | +0.23(+2.43%) |
Aug 20, 2002 | 9.725 | 9.785 | 9.605 | 9.660 | 92,880,104 | -0.18(-1.85%) |
Aug 19, 2002 | 9.471 | 9.851 | 9.435 | 9.842 | 105,468,752 | +0.38(+4.00%) |
Aug 16, 2002 | 9.356 | 9.507 | 9.259 | 9.463 | 91,580,904 | +0.04(+0.46%) |
Aug 15, 2002 | 9.456 | 9.604 | 9.227 | 9.420 | 130,429,672 | +0.01(+0.12%) |
Aug 14, 2002 | 8.943 | 9.412 | 8.935 | 9.409 | 127,735,640 | +0.50(+5.63%) |
Aug 13, 2002 | 9.083 | 9.407 | 8.881 | 8.907 | 132,248,768 | -0.27(-2.91%) |
Aug 12, 2002 | 9.011 | 9.227 | 9.009 | 9.174 | 75,113,144 | +0.07(+0.73%) |
Aug 09, 2002 | 9.113 | 9.303 | 9.021 | 9.108 | 91,204,984 | -0.15(-1.62%) |
Aug 08, 2002 | 8.916 | 9.274 | 8.784 | 9.257 | 117,224,192 | +0.34(+3.87%) |
Aug 07, 2002 | 8.896 | 8.952 | 8.547 | 8.913 | 114,055,960 | +0.27(+3.11%) |
Aug 06, 2002 | 8.498 | 8.943 | 8.487 | 8.644 | 117,181,656 | +0.32(+3.82%) |
Aug 05, 2002 | 8.383 | 8.549 | 8.292 | 8.326 | 104,271,248 | -0.08(-0.95%) |
Aug 02, 2002 | 8.614 | 8.678 | 8.290 | 8.405 | 113,525,240 | -0.25(-2.93%) |
Aug 01, 2002 | 9.005 | 9.102 | 8.612 | 8.659 | 121,523,344 | -0.42(-4.65%) |
Jul 31, 2002 | 9.011 | 9.085 | 8.775 | 9.081 | 123,997,056 | -0.02(-0.25%) |
Jul 30, 2002 | 9.000 | 9.242 | 8.958 | 9.104 | 162,057,808 | -0.03(-0.31%) |
Jul 29, 2002 | 8.867 | 9.142 | 8.811 | 9.132 | 148,133,232 | +0.55(+6.39%) |
Jul 26, 2002 | 8.279 | 8.595 | 8.267 | 8.583 | 163,177,104 | +0.48(+5.88%) |
Jul 25, 2002 | 8.602 | 8.652 | 8.033 | 8.106 | 215,844,496 | -0.64(-7.35%) |
Jul 24, 2002 | 7.902 | 8.775 | 7.838 | 8.750 | 267,221,440 | +0.61(+7.49%) |
Jul 23, 2002 | 8.799 | 8.858 | 8.133 | 8.140 | 221,986,800 | -0.85(-9.47%) |
Jul 22, 2002 | 9.265 | 9.462 | 8.687 | 8.992 | 237,848,016 | -0.39(-4.14%) |
Jul 19, 2002 | 9.439 | 9.632 | 9.238 | 9.380 | 148,654,720 | -0.29(-3.03%) |
Jul 18, 2002 | 9.853 | 9.982 | 9.588 | 9.674 | 120,269,576 | -0.17(-1.71%) |
Jul 17, 2002 | 9.940 | 10.09 | 9.685 | 9.842 | 129,490,808 | +0.14(+1.46%) |
Jul 16, 2002 | 9.711 | 9.993 | 9.585 | 9.700 | 128,328,176 | -0.10(-1.06%) |
Jul 15, 2002 | 9.727 | 9.816 | 9.085 | 9.804 | 180,913,168 | -0.01(-0.12%) |
Jul 12, 2002 | 10.10 | 10.17 | 9.744 | 9.816 | 126,451,496 | -0.20(-1.98%) |
Jul 11, 2002 | 9.850 | 10.04 | 9.700 | 10.01 | 171,118,944 | +0.13(+1.28%) |
Jul 10, 2002 | 10.16 | 10.26 | 9.867 | 9.887 | 119,767,384 | -0.18(-1.82%) |
Jul 09, 2002 | 10.09 | 10.36 | 10.03 | 10.07 | 112,639,728 | +0.05(+0.55%) |
Jul 08, 2002 | 10.30 | 10.40 | 9.952 | 10.02 | 83,477,920 | -0.37(-3.52%) |
Jul 05, 2002 | 10.05 | 10.39 | 10.04 | 10.38 | 47,120,036 | +0.45(+4.54%) |
Jul 04, 2002 | 9.698 | 9.940 | 9.549 | 9.931 | 106,936,760 | +0.12(+1.22%) |
Jul 03, 2002 | 9.698 | 9.940 | 9.549 | 9.812 | 106,906,376 | +0.08(+0.78%) |
Jul 02, 2002 | 9.914 | 10.02 | 9.715 | 9.736 | 109,386,432 | -0.23(-2.32%) |