Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 11.20 | 11.46 | 11.01 | 11.32 | 117,902,456 | +0.20(+1.82%) |
Oct 30, 2002 | 10.85 | 11.37 | 10.73 | 11.12 | 123,412,800 | +0.39(+3.60%) |
Oct 29, 2002 | 10.93 | 11.08 | 10.50 | 10.73 | 120,790,256 | -0.27(-2.44%) |
Oct 28, 2002 | 11.21 | 11.31 | 10.82 | 11.00 | 131,388,720 | +0.14(+1.33%) |
Oct 25, 2002 | 10.27 | 10.86 | 10.20 | 10.86 | 106,684,840 | +0.63(+6.14%) |
Oct 24, 2002 | 10.70 | 10.90 | 10.19 | 10.23 | 131,953,792 | -0.35(-3.28%) |
Oct 23, 2002 | 9.862 | 10.65 | 9.830 | 10.58 | 140,271,392 | +0.68(+6.88%) |
Oct 22, 2002 | 9.718 | 10.12 | 9.646 | 9.895 | 113,361,512 | -0.22(-2.14%) |
Oct 21, 2002 | 9.306 | 10.16 | 9.260 | 10.11 | 134,382,272 | +0.65(+6.85%) |
Oct 18, 2002 | 9.319 | 9.489 | 8.959 | 9.463 | 112,039,768 | +0.15(+1.62%) |
Oct 17, 2002 | 9.306 | 9.352 | 9.103 | 9.313 | 157,793,152 | +0.45(+5.10%) |
Oct 16, 2002 | 8.855 | 9.241 | 8.783 | 8.861 | 237,163,792 | -1.95(-18.04%) |
Oct 15, 2002 | 10.43 | 10.83 | 9.895 | 10.81 | 166,754,048 | +0.93(+9.40%) |
Oct 14, 2002 | 9.764 | 9.941 | 9.555 | 9.882 | 73,706,288 | -0.08(-0.79%) |
Oct 11, 2002 | 9.417 | 9.980 | 9.260 | 9.961 | 118,814,696 | +0.68(+7.33%) |
Oct 10, 2002 | 8.828 | 9.437 | 8.828 | 9.280 | 127,596,960 | +0.47(+5.35%) |
Oct 09, 2002 | 8.508 | 9.038 | 8.475 | 8.809 | 124,920,176 | +0.16(+1.82%) |
Oct 08, 2002 | 9.188 | 9.221 | 8.567 | 8.652 | 130,491,328 | -0.39(-4.34%) |
Oct 07, 2002 | 8.986 | 9.332 | 8.927 | 9.044 | 86,963,048 | +0.07(+0.80%) |
Oct 04, 2002 | 9.260 | 9.378 | 8.894 | 8.972 | 99,994,120 | -0.09(-0.94%) |
Oct 03, 2002 | 9.352 | 9.548 | 9.031 | 9.057 | 93,845,840 | -0.30(-3.22%) |
Oct 02, 2002 | 9.666 | 9.954 | 9.319 | 9.359 | 119,768,176 | -0.24(-2.52%) |
Oct 01, 2002 | 9.195 | 9.620 | 9.064 | 9.601 | 104,239,096 | +0.51(+5.62%) |
Sep 30, 2002 | 9.326 | 9.352 | 8.946 | 9.090 | 116,317,304 | -0.48(-4.99%) |
Sep 27, 2002 | 9.810 | 10.01 | 9.483 | 9.568 | 99,620,056 | -0.35(-3.50%) |
Sep 26, 2002 | 10.24 | 10.27 | 9.640 | 9.915 | 110,492,656 | -0.03(-0.33%) |
Sep 25, 2002 | 9.529 | 10.14 | 9.444 | 9.948 | 111,118,528 | +0.56(+6.00%) |
Sep 24, 2002 | 9.162 | 9.817 | 9.097 | 9.385 | 128,592,456 | +0.14(+1.49%) |
Sep 23, 2002 | 9.633 | 9.640 | 9.228 | 9.247 | 96,243,752 | -0.50(-5.17%) |
Sep 20, 2002 | 9.889 | 9.934 | 9.699 | 9.751 | 117,128,376 | -0.05(-0.53%) |
Sep 19, 2002 | 9.830 | 10.18 | 9.751 | 9.804 | 85,994,280 | -0.20(-1.96%) |
Sep 18, 2002 | 9.961 | 10.24 | 9.817 | 10.000 | 79,296,072 | -0.19(-1.86%) |
Sep 17, 2002 | 10.58 | 10.70 | 10.14 | 10.19 | 85,196,656 | -0.09(-0.83%) |
Sep 16, 2002 | 10.46 | 10.56 | 10.17 | 10.27 | 62,990,924 | -0.22(-2.06%) |
Sep 13, 2002 | 10.27 | 10.60 | 10.24 | 10.49 | 68,257,840 | +0.22(+2.10%) |
Sep 12, 2002 | 10.71 | 10.72 | 10.26 | 10.27 | 74,491,072 | -0.60(-5.54%) |
Sep 11, 2002 | 10.95 | 11.15 | 10.85 | 10.88 | 70,082,136 | +0.10(+0.91%) |
Sep 10, 2002 | 10.60 | 10.89 | 10.54 | 10.78 | 87,523,824 | +0.26(+2.43%) |
Sep 09, 2002 | 10.49 | 10.69 | 10.27 | 10.52 | 78,607,856 | -0.09(-0.86%) |
Sep 06, 2002 | 10.73 | 10.83 | 10.54 | 10.62 | 119,120,136 | +0.73(+7.35%) |
Sep 05, 2002 | 10.35 | 10.36 | 9.836 | 9.889 | 132,890,920 | -0.65(-6.21%) |
Sep 04, 2002 | 10.35 | 10.58 | 10.20 | 10.54 | 102,056,480 | +0.16(+1.58%) |
Sep 03, 2002 | 10.78 | 10.80 | 10.37 | 10.38 | 88,839,448 | -0.53(-4.86%) |
Aug 30, 2002 | 11.05 | 11.18 | 10.90 | 10.91 | 50,206,168 | -0.31(-2.74%) |
Aug 29, 2002 | 10.85 | 11.42 | 10.80 | 11.22 | 77,190,312 | +0.20(+1.78%) |
Aug 28, 2002 | 11.20 | 11.41 | 10.97 | 11.02 | 85,055,016 | -0.22(-1.98%) |
Aug 27, 2002 | 11.72 | 11.75 | 11.22 | 11.24 | 92,633,664 | -0.62(-5.24%) |
Aug 26, 2002 | 11.85 | 11.92 | 11.52 | 11.87 | 70,394,160 | +0.11(+0.95%) |
Aug 23, 2002 | 12.33 | 12.33 | 11.71 | 11.75 | 73,912,568 | -0.78(-6.21%) |
Aug 22, 2002 | 12.72 | 12.76 | 12.36 | 12.53 | 85,177,712 | -0.29(-2.25%) |
Aug 21, 2002 | 12.58 | 12.87 | 12.30 | 12.82 | 88,446,752 | +0.41(+3.27%) |
Aug 20, 2002 | 12.55 | 12.64 | 12.27 | 12.41 | 69,291,088 | -0.32(-2.52%) |
Aug 19, 2002 | 12.18 | 12.85 | 12.07 | 12.74 | 79,029,584 | +0.46(+3.79%) |
Aug 16, 2002 | 11.82 | 12.45 | 11.77 | 12.27 | 83,920,920 | +0.09(+0.75%) |
Aug 15, 2002 | 12.00 | 12.30 | 11.79 | 12.18 | 78,782,664 | +0.21(+1.75%) |
Aug 14, 2002 | 11.07 | 11.99 | 10.94 | 11.97 | 84,099,848 | +1.04(+9.52%) |
Aug 13, 2002 | 11.39 | 11.77 | 10.92 | 10.93 | 74,461,128 | -0.54(-4.73%) |
Aug 12, 2002 | 11.26 | 11.52 | 11.13 | 11.47 | 54,209,876 | -0.22(-1.85%) |
Aug 09, 2002 | 11.73 | 11.95 | 11.53 | 11.69 | 69,641,152 | -0.34(-2.83%) |
Aug 08, 2002 | 11.51 | 12.05 | 11.15 | 12.03 | 93,078,168 | +0.43(+3.73%) |
Aug 07, 2002 | 11.77 | 11.88 | 10.88 | 11.60 | 109,072,360 | +0.39(+3.44%) |
Aug 06, 2002 | 10.69 | 11.73 | 10.58 | 11.21 | 127,242,152 | +0.82(+7.87%) |
Aug 05, 2002 | 10.92 | 11.13 | 10.35 | 10.39 | 91,109,160 | -0.54(-4.97%) |
Aug 02, 2002 | 11.49 | 11.49 | 10.81 | 10.94 | 84,921,464 | -0.56(-4.84%) |