Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.180 | 8.211 | 7.859 | 7.974 | 158,501,248 | -0.28(-3.34%) |
Sep 27, 2002 | 8.393 | 8.586 | 8.238 | 8.249 | 111,098,576 | -0.17(-2.06%) |
Sep 26, 2002 | 8.588 | 8.659 | 8.377 | 8.422 | 138,307,792 | -0.06(-0.67%) |
Sep 25, 2002 | 8.459 | 8.561 | 8.212 | 8.479 | 146,898,736 | +0.16(+1.91%) |
Sep 24, 2002 | 8.172 | 8.473 | 8.136 | 8.320 | 142,819,680 | +0.07(+0.91%) |
Sep 23, 2002 | 8.495 | 8.515 | 8.169 | 8.245 | 123,128,696 | -0.41(-4.70%) |
Sep 20, 2002 | 8.697 | 8.750 | 8.623 | 8.652 | 179,130,000 | +0.05(+0.55%) |
Sep 19, 2002 | 8.510 | 8.717 | 8.493 | 8.604 | 106,663,496 | -0.10(-1.15%) |
Sep 18, 2002 | 8.517 | 8.794 | 8.506 | 8.705 | 115,130,744 | +0.08(+0.97%) |
Sep 17, 2002 | 8.872 | 8.914 | 8.606 | 8.621 | 100,582,480 | -0.09(-1.03%) |
Sep 16, 2002 | 8.677 | 8.774 | 8.577 | 8.710 | 68,797,472 | -0.02(-0.27%) |
Sep 13, 2002 | 8.550 | 8.798 | 8.541 | 8.734 | 81,665,232 | +0.14(+1.61%) |
Sep 12, 2002 | 8.778 | 8.805 | 8.572 | 8.595 | 87,394,360 | -0.26(-2.94%) |
Sep 11, 2002 | 9.157 | 9.315 | 8.847 | 8.856 | 106,204,904 | -0.22(-2.43%) |
Sep 10, 2002 | 8.849 | 9.082 | 8.814 | 9.077 | 115,128,272 | +0.20(+2.24%) |
Sep 09, 2002 | 8.614 | 8.923 | 8.500 | 8.878 | 111,978,464 | +0.16(+1.84%) |
Sep 06, 2002 | 8.705 | 8.799 | 8.654 | 8.717 | 95,885,464 | +0.35(+4.16%) |
Sep 05, 2002 | 8.659 | 8.663 | 8.364 | 8.369 | 124,026,952 | -0.42(-4.77%) |
Sep 04, 2002 | 8.650 | 8.860 | 8.595 | 8.789 | 110,029,440 | +0.22(+2.53%) |
Sep 03, 2002 | 8.845 | 8.845 | 8.568 | 8.572 | 102,103,624 | -0.38(-4.20%) |
Aug 30, 2002 | 9.140 | 9.202 | 8.933 | 8.947 | 79,730,480 | -0.27(-2.97%) |
Aug 29, 2002 | 8.912 | 9.297 | 8.845 | 9.221 | 129,288,704 | +0.22(+2.43%) |
Aug 28, 2002 | 9.202 | 9.235 | 8.987 | 9.002 | 94,454,552 | -0.27(-2.87%) |
Aug 27, 2002 | 9.540 | 9.561 | 9.233 | 9.268 | 89,785,240 | -0.23(-2.42%) |
Aug 26, 2002 | 9.571 | 9.598 | 9.330 | 9.498 | 76,321,200 | -0.02(-0.23%) |
Aug 23, 2002 | 9.600 | 9.634 | 9.450 | 9.520 | 79,443,584 | -0.18(-1.90%) |
Aug 22, 2002 | 9.634 | 9.744 | 9.589 | 9.704 | 99,449,984 | +0.17(+1.82%) |
Aug 21, 2002 | 9.399 | 9.549 | 9.324 | 9.530 | 111,361,608 | +0.23(+2.43%) |
Aug 20, 2002 | 9.366 | 9.425 | 9.252 | 9.304 | 96,432,920 | -0.18(-1.85%) |
Aug 19, 2002 | 9.122 | 9.489 | 9.087 | 9.479 | 109,503,104 | +0.36(+4.00%) |
Aug 16, 2002 | 9.011 | 9.157 | 8.918 | 9.115 | 95,084,024 | +0.04(+0.46%) |
Aug 15, 2002 | 9.108 | 9.250 | 8.887 | 9.073 | 135,418,832 | +0.01(+0.12%) |
Aug 14, 2002 | 8.614 | 9.066 | 8.606 | 9.062 | 132,621,736 | +0.48(+5.63%) |
Aug 13, 2002 | 8.748 | 9.060 | 8.553 | 8.579 | 137,307,504 | -0.26(-2.91%) |
Aug 12, 2002 | 8.679 | 8.887 | 8.677 | 8.836 | 77,986,344 | +0.06(+0.73%) |
Aug 09, 2002 | 8.778 | 8.960 | 8.688 | 8.772 | 94,693,728 | -0.14(-1.62%) |
Aug 08, 2002 | 8.588 | 8.933 | 8.460 | 8.916 | 121,708,208 | +0.33(+3.86%) |
Aug 07, 2002 | 8.568 | 8.623 | 8.233 | 8.584 | 118,418,792 | +0.26(+3.11%) |
Aug 06, 2002 | 8.185 | 8.614 | 8.174 | 8.325 | 121,664,048 | +0.31(+3.82%) |
Aug 05, 2002 | 8.074 | 8.234 | 7.986 | 8.019 | 108,259,800 | -0.08(-0.95%) |
Aug 02, 2002 | 8.296 | 8.358 | 7.985 | 8.096 | 117,867,760 | -0.24(-2.93%) |
Aug 01, 2002 | 8.674 | 8.767 | 8.294 | 8.340 | 126,171,808 | -0.41(-4.65%) |
Jul 31, 2002 | 8.679 | 8.750 | 8.451 | 8.747 | 128,740,152 | -0.02(-0.25%) |
Jul 30, 2002 | 8.668 | 8.902 | 8.628 | 8.768 | 168,256,784 | -0.03(-0.31%) |
Jul 29, 2002 | 8.541 | 8.805 | 8.486 | 8.796 | 153,799,584 | +0.53(+6.39%) |
Jul 26, 2002 | 7.974 | 8.278 | 7.963 | 8.267 | 169,418,896 | +0.46(+5.88%) |
Jul 25, 2002 | 8.285 | 8.333 | 7.737 | 7.808 | 224,100,912 | -0.62(-7.35%) |
Jul 24, 2002 | 7.611 | 8.451 | 7.549 | 8.428 | 277,443,104 | +0.59(+7.49%) |
Jul 23, 2002 | 8.475 | 8.531 | 7.833 | 7.841 | 230,478,160 | -0.82(-9.47%) |
Jul 22, 2002 | 8.923 | 9.113 | 8.367 | 8.661 | 246,946,096 | -0.37(-4.14%) |
Jul 19, 2002 | 9.091 | 9.277 | 8.898 | 9.035 | 154,341,008 | -0.28(-3.03%) |
Jul 18, 2002 | 9.490 | 9.614 | 9.235 | 9.317 | 124,870,088 | -0.16(-1.71%) |
Jul 17, 2002 | 9.574 | 9.716 | 9.328 | 9.479 | 134,444,048 | +0.14(+1.46%) |
Jul 16, 2002 | 9.354 | 9.625 | 9.232 | 9.343 | 133,236,944 | -0.10(-1.06%) |
Jul 15, 2002 | 9.368 | 9.454 | 8.750 | 9.443 | 187,833,392 | -0.01(-0.12%) |
Jul 12, 2002 | 9.729 | 9.795 | 9.385 | 9.454 | 131,288,472 | -0.19(-1.98%) |
Jul 11, 2002 | 9.487 | 9.674 | 9.343 | 9.645 | 177,664,528 | +0.12(+1.28%) |
Jul 10, 2002 | 9.788 | 9.880 | 9.503 | 9.523 | 124,348,680 | -0.18(-1.82%) |
Jul 09, 2002 | 9.718 | 9.977 | 9.656 | 9.700 | 116,948,384 | +0.05(+0.55%) |
Jul 08, 2002 | 9.919 | 10.01 | 9.585 | 9.647 | 86,671,088 | -0.35(-3.52%) |
Jul 05, 2002 | 9.678 | 10.01 | 9.671 | 9.999 | 48,922,452 | +0.43(+4.54%) |
Jul 04, 2002 | 9.341 | 9.574 | 9.197 | 9.565 | 111,027,264 | +0.11(+1.22%) |
Jul 03, 2002 | 9.341 | 9.574 | 9.197 | 9.450 | 110,995,720 | +0.07(+0.78%) |
Jul 02, 2002 | 9.549 | 9.647 | 9.357 | 9.377 | 113,570,648 | -0.22(-2.32%) |