Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.697 | 9.857 | 9.635 | 9.748 | 145,328,336 | +0.07(+0.68%) |
Oct 30, 2002 | 9.516 | 9.733 | 9.412 | 9.682 | 129,526,696 | +0.19(+2.00%) |
Oct 29, 2002 | 9.507 | 9.569 | 9.270 | 9.492 | 124,131,760 | +0.02(+0.23%) |
Oct 28, 2002 | 9.735 | 9.753 | 9.390 | 9.471 | 109,580,800 | -0.13(-1.39%) |
Oct 25, 2002 | 9.343 | 9.625 | 9.326 | 9.604 | 103,436,008 | +0.26(+2.83%) |
Oct 24, 2002 | 9.728 | 9.729 | 9.279 | 9.339 | 131,422,192 | -0.36(-3.70%) |
Oct 23, 2002 | 9.376 | 9.709 | 9.376 | 9.698 | 152,038,144 | +0.28(+2.96%) |
Oct 22, 2002 | 9.376 | 9.467 | 9.303 | 9.419 | 119,526,456 | -0.15(-1.60%) |
Oct 21, 2002 | 9.474 | 9.660 | 9.363 | 9.573 | 154,111,632 | -0.12(-1.20%) |
Oct 18, 2002 | 9.589 | 9.698 | 9.323 | 9.689 | 209,567,552 | +0.43(+4.69%) |
Oct 17, 2002 | 9.531 | 9.571 | 9.124 | 9.255 | 250,413,824 | +0.07(+0.71%) |
Oct 16, 2002 | 9.186 | 9.345 | 9.166 | 9.190 | 130,879,136 | -0.34(-3.60%) |
Oct 15, 2002 | 9.345 | 9.547 | 9.234 | 9.533 | 182,904,176 | +0.55(+6.09%) |
Oct 14, 2002 | 8.796 | 8.993 | 8.721 | 8.986 | 104,519,928 | +0.08(+0.86%) |
Oct 11, 2002 | 8.634 | 8.915 | 8.570 | 8.909 | 149,243,584 | +0.45(+5.37%) |
Oct 10, 2002 | 8.021 | 8.499 | 7.885 | 8.455 | 162,526,848 | +0.44(+5.43%) |
Oct 09, 2002 | 8.063 | 8.286 | 7.987 | 8.019 | 168,872,960 | -0.18(-2.22%) |
Oct 08, 2002 | 8.158 | 8.382 | 8.045 | 8.202 | 158,622,048 | +0.17(+2.13%) |
Oct 07, 2002 | 7.987 | 8.214 | 7.965 | 8.030 | 123,134,512 | +0.05(+0.64%) |
Oct 04, 2002 | 8.275 | 8.307 | 7.965 | 7.979 | 146,900,752 | -0.19(-2.30%) |
Oct 03, 2002 | 8.258 | 8.493 | 8.131 | 8.167 | 144,296,528 | -0.15(-1.78%) |
Oct 02, 2002 | 8.404 | 8.533 | 8.233 | 8.315 | 141,920,240 | -0.11(-1.34%) |
Oct 01, 2002 | 8.080 | 8.431 | 7.874 | 8.428 | 151,722,720 | +0.45(+5.69%) |
Sep 30, 2002 | 8.180 | 8.211 | 7.859 | 7.974 | 158,497,792 | -0.28(-3.34%) |
Sep 27, 2002 | 8.393 | 8.586 | 8.238 | 8.249 | 111,096,152 | -0.17(-2.06%) |
Sep 26, 2002 | 8.588 | 8.659 | 8.377 | 8.422 | 138,304,784 | -0.06(-0.67%) |
Sep 25, 2002 | 8.459 | 8.561 | 8.213 | 8.479 | 146,895,536 | +0.16(+1.91%) |
Sep 24, 2002 | 8.173 | 8.473 | 8.136 | 8.320 | 142,816,560 | +0.07(+0.91%) |
Sep 23, 2002 | 8.495 | 8.515 | 8.169 | 8.245 | 123,126,008 | -0.41(-4.70%) |
Sep 20, 2002 | 8.698 | 8.750 | 8.623 | 8.652 | 179,126,080 | +0.05(+0.55%) |
Sep 19, 2002 | 8.510 | 8.718 | 8.493 | 8.605 | 106,661,168 | -0.10(-1.15%) |
Sep 18, 2002 | 8.517 | 8.794 | 8.506 | 8.705 | 115,128,232 | +0.08(+0.97%) |
Sep 17, 2002 | 8.873 | 8.915 | 8.606 | 8.621 | 100,580,280 | -0.09(-1.03%) |
Sep 16, 2002 | 8.678 | 8.774 | 8.577 | 8.710 | 68,795,976 | -0.02(-0.27%) |
Sep 13, 2002 | 8.550 | 8.798 | 8.541 | 8.734 | 81,663,456 | +0.14(+1.61%) |
Sep 12, 2002 | 8.778 | 8.805 | 8.572 | 8.595 | 87,392,448 | -0.26(-2.94%) |
Sep 11, 2002 | 9.157 | 9.316 | 8.847 | 8.856 | 106,202,592 | -0.22(-2.43%) |
Sep 10, 2002 | 8.849 | 9.082 | 8.814 | 9.077 | 115,125,760 | +0.20(+2.24%) |
Sep 09, 2002 | 8.614 | 8.924 | 8.501 | 8.878 | 111,976,016 | +0.16(+1.84%) |
Sep 06, 2002 | 8.705 | 8.800 | 8.654 | 8.718 | 95,883,368 | +0.35(+4.16%) |
Sep 05, 2002 | 8.659 | 8.663 | 8.364 | 8.369 | 124,024,248 | -0.42(-4.77%) |
Sep 04, 2002 | 8.650 | 8.860 | 8.595 | 8.789 | 110,027,040 | +0.22(+2.53%) |
Sep 03, 2002 | 8.845 | 8.845 | 8.568 | 8.572 | 102,101,392 | -0.38(-4.20%) |
Aug 30, 2002 | 9.141 | 9.203 | 8.933 | 8.947 | 79,728,736 | -0.27(-2.97%) |
Aug 29, 2002 | 8.913 | 9.297 | 8.845 | 9.221 | 129,285,888 | +0.22(+2.43%) |
Aug 28, 2002 | 9.203 | 9.235 | 8.987 | 9.002 | 94,452,496 | -0.27(-2.87%) |
Aug 27, 2002 | 9.540 | 9.562 | 9.234 | 9.268 | 89,783,280 | -0.23(-2.42%) |
Aug 26, 2002 | 9.571 | 9.598 | 9.330 | 9.498 | 76,319,536 | -0.02(-0.23%) |
Aug 23, 2002 | 9.600 | 9.635 | 9.450 | 9.520 | 79,441,848 | -0.18(-1.90%) |
Aug 22, 2002 | 9.635 | 9.744 | 9.589 | 9.704 | 99,447,816 | +0.17(+1.82%) |
Aug 21, 2002 | 9.399 | 9.549 | 9.325 | 9.531 | 111,359,176 | +0.23(+2.43%) |
Aug 20, 2002 | 9.367 | 9.425 | 9.252 | 9.305 | 96,430,816 | -0.18(-1.85%) |
Aug 19, 2002 | 9.122 | 9.489 | 9.088 | 9.480 | 109,500,712 | +0.36(+4.00%) |
Aug 16, 2002 | 9.011 | 9.157 | 8.918 | 9.115 | 95,081,944 | +0.04(+0.46%) |
Aug 15, 2002 | 9.108 | 9.250 | 8.887 | 9.073 | 135,415,872 | +0.01(+0.12%) |
Aug 14, 2002 | 8.614 | 9.066 | 8.606 | 9.062 | 132,618,840 | +0.48(+5.63%) |
Aug 13, 2002 | 8.749 | 9.060 | 8.554 | 8.579 | 137,304,512 | -0.26(-2.91%) |
Aug 12, 2002 | 8.679 | 8.887 | 8.678 | 8.836 | 77,984,640 | +0.06(+0.73%) |
Aug 09, 2002 | 8.778 | 8.960 | 8.688 | 8.772 | 94,691,656 | -0.14(-1.62%) |
Aug 08, 2002 | 8.588 | 8.933 | 8.461 | 8.916 | 121,705,552 | +0.33(+3.86%) |
Aug 07, 2002 | 8.568 | 8.623 | 8.233 | 8.585 | 118,416,200 | +0.26(+3.11%) |
Aug 06, 2002 | 8.185 | 8.614 | 8.174 | 8.326 | 121,661,392 | +0.31(+3.82%) |
Aug 05, 2002 | 8.074 | 8.235 | 7.987 | 8.019 | 108,257,432 | -0.08(-0.95%) |
Aug 02, 2002 | 8.296 | 8.358 | 7.985 | 8.096 | 117,865,192 | -0.24(-2.93%) |