Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.492 | 8.525 | 8.159 | 8.278 | 152,665,024 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.914 | 8.553 | 8.564 | 107,007,776 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,215,120 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.526 | 8.803 | 141,489,728 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,560,864 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.560 | 118,594,928 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,534,176 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.933 | 102,736,008 | -0.10(-1.15%) |
Sep 18, 2002 | 8.842 | 9.130 | 8.831 | 9.037 | 110,891,472 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.950 | 96,878,896 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.109 | 8.905 | 9.043 | 66,264,256 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,658,208 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,176,376 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.671 | 9.185 | 9.195 | 102,294,296 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,889,096 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.825 | 9.217 | 107,855,264 | +0.17(+1.84%) |
Sep 06, 2002 | 9.037 | 9.136 | 8.984 | 9.051 | 92,354,832 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,460,112 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.198 | 8.924 | 9.124 | 105,978,008 | +0.23(+2.53%) |
Sep 03, 2002 | 9.183 | 9.183 | 8.895 | 8.899 | 98,344,032 | -0.39(-4.20%) |
Aug 30, 2002 | 9.490 | 9.554 | 9.274 | 9.289 | 76,794,696 | -0.28(-2.97%) |
Aug 29, 2002 | 9.253 | 9.653 | 9.183 | 9.573 | 124,528,120 | +0.23(+2.43%) |
Aug 28, 2002 | 9.554 | 9.588 | 9.331 | 9.346 | 90,976,608 | -0.28(-2.87%) |
Aug 27, 2002 | 9.904 | 9.927 | 9.586 | 9.622 | 86,479,224 | -0.24(-2.42%) |
Aug 26, 2002 | 9.936 | 9.965 | 9.687 | 9.861 | 73,510,952 | -0.02(-0.23%) |
Aug 23, 2002 | 9.967 | 10.00 | 9.812 | 9.883 | 76,518,360 | -0.19(-1.90%) |
Aug 22, 2002 | 10.00 | 10.12 | 9.955 | 10.07 | 95,788,096 | +0.18(+1.82%) |
Aug 21, 2002 | 9.759 | 9.914 | 9.681 | 9.895 | 107,261,128 | +0.23(+2.43%) |
Aug 20, 2002 | 9.724 | 9.785 | 9.605 | 9.660 | 92,882,128 | -0.18(-1.85%) |
Aug 19, 2002 | 9.471 | 9.851 | 9.435 | 9.842 | 105,471,048 | +0.38(+4.00%) |
Aug 16, 2002 | 9.355 | 9.507 | 9.259 | 9.463 | 91,582,896 | +0.04(+0.46%) |
Aug 15, 2002 | 9.456 | 9.603 | 9.227 | 9.420 | 130,432,520 | +0.01(+0.12%) |
Aug 14, 2002 | 8.943 | 9.412 | 8.935 | 9.408 | 127,738,424 | +0.50(+5.63%) |
Aug 13, 2002 | 9.083 | 9.406 | 8.880 | 8.907 | 132,251,656 | -0.27(-2.91%) |
Aug 12, 2002 | 9.011 | 9.227 | 9.009 | 9.174 | 75,114,776 | +0.07(+0.73%) |
Aug 09, 2002 | 9.113 | 9.302 | 9.020 | 9.107 | 91,206,976 | -0.15(-1.62%) |
Aug 08, 2002 | 8.916 | 9.274 | 8.784 | 9.257 | 117,226,744 | +0.34(+3.86%) |
Aug 07, 2002 | 8.895 | 8.952 | 8.547 | 8.913 | 114,058,448 | +0.27(+3.11%) |
Aug 06, 2002 | 8.498 | 8.943 | 8.487 | 8.644 | 117,184,216 | +0.32(+3.82%) |
Aug 05, 2002 | 8.383 | 8.549 | 8.292 | 8.326 | 104,273,528 | -0.08(-0.95%) |
Aug 02, 2002 | 8.613 | 8.678 | 8.290 | 8.405 | 113,527,712 | -0.25(-2.93%) |
Aug 01, 2002 | 9.005 | 9.102 | 8.612 | 8.659 | 121,525,992 | -0.42(-4.65%) |
Jul 31, 2002 | 9.011 | 9.085 | 8.774 | 9.081 | 123,999,760 | -0.02(-0.25%) |
Jul 30, 2002 | 9.000 | 9.242 | 8.958 | 9.104 | 162,061,344 | -0.03(-0.31%) |
Jul 29, 2002 | 8.867 | 9.142 | 8.810 | 9.132 | 148,136,464 | +0.55(+6.39%) |
Jul 26, 2002 | 8.278 | 8.595 | 8.267 | 8.583 | 163,180,672 | +0.48(+5.88%) |
Jul 25, 2002 | 8.602 | 8.651 | 8.032 | 8.106 | 215,849,216 | -0.64(-7.35%) |
Jul 24, 2002 | 7.902 | 8.774 | 7.837 | 8.750 | 267,227,264 | +0.61(+7.49%) |
Jul 23, 2002 | 8.799 | 8.858 | 8.133 | 8.140 | 221,991,648 | -0.85(-9.47%) |
Jul 22, 2002 | 9.265 | 9.461 | 8.687 | 8.992 | 237,853,200 | -0.39(-4.14%) |
Jul 19, 2002 | 9.439 | 9.632 | 9.238 | 9.380 | 148,657,952 | -0.29(-3.03%) |
Jul 18, 2002 | 9.853 | 9.982 | 9.588 | 9.673 | 120,272,200 | -0.17(-1.71%) |
Jul 17, 2002 | 9.940 | 10.09 | 9.685 | 9.842 | 129,493,632 | +0.14(+1.46%) |
Jul 16, 2002 | 9.711 | 9.993 | 9.584 | 9.700 | 128,330,976 | -0.10(-1.06%) |
Jul 15, 2002 | 9.726 | 9.815 | 9.085 | 9.804 | 180,917,104 | -0.01(-0.12%) |
Jul 12, 2002 | 10.10 | 10.17 | 9.743 | 9.815 | 126,454,248 | -0.20(-1.98%) |
Jul 11, 2002 | 9.849 | 10.04 | 9.700 | 10.01 | 171,122,672 | +0.13(+1.28%) |
Jul 10, 2002 | 10.16 | 10.26 | 9.866 | 9.887 | 119,769,992 | -0.18(-1.82%) |
Jul 09, 2002 | 10.09 | 10.36 | 10.03 | 10.07 | 112,642,184 | +0.05(+0.55%) |
Jul 08, 2002 | 10.30 | 10.40 | 9.952 | 10.02 | 83,479,736 | -0.37(-3.52%) |
Jul 05, 2002 | 10.05 | 10.39 | 10.04 | 10.38 | 47,121,064 | +0.45(+4.54%) |
Jul 04, 2002 | 9.698 | 9.940 | 9.548 | 9.931 | 106,939,088 | +0.12(+1.22%) |
Jul 03, 2002 | 9.698 | 9.940 | 9.548 | 9.812 | 106,908,712 | +0.08(+0.78%) |
Jul 02, 2002 | 9.914 | 10.02 | 9.715 | 9.736 | 109,388,824 | -0.23(-2.32%) |