Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.389 | 7.450 | 6.986 | 7.046 | 153,713,376 | -0.50(-6.69%) |
Sep 27, 2002 | 7.524 | 7.833 | 7.484 | 7.551 | 130,448,448 | -0.09(-1.14%) |
Sep 26, 2002 | 8.048 | 8.048 | 7.611 | 7.638 | 156,891,392 | -0.40(-5.02%) |
Sep 25, 2002 | 7.773 | 8.223 | 7.739 | 8.042 | 134,731,936 | +0.36(+4.64%) |
Sep 24, 2002 | 7.820 | 8.048 | 7.678 | 7.685 | 134,949,808 | -0.36(-4.43%) |
Sep 23, 2002 | 8.028 | 8.163 | 7.867 | 8.042 | 111,539,416 | -0.08(-0.99%) |
Sep 20, 2002 | 8.136 | 8.237 | 8.082 | 8.122 | 138,866,016 | +0.05(+0.67%) |
Sep 19, 2002 | 8.042 | 8.169 | 7.981 | 8.068 | 118,899,632 | -0.19(-2.36%) |
Sep 18, 2002 | 8.162 | 8.418 | 8.095 | 8.263 | 170,810,624 | -0.17(-1.99%) |
Sep 17, 2002 | 8.815 | 8.875 | 8.411 | 8.432 | 114,619,264 | -0.26(-3.02%) |
Sep 16, 2002 | 8.734 | 8.848 | 8.573 | 8.694 | 66,036,644 | -0.08(-0.92%) |
Sep 13, 2002 | 8.620 | 8.822 | 8.586 | 8.774 | 82,091,592 | +0.01(+0.08%) |
Sep 12, 2002 | 8.990 | 9.043 | 8.734 | 8.768 | 74,989,824 | -0.36(-3.91%) |
Sep 11, 2002 | 9.097 | 9.393 | 9.077 | 9.124 | 72,154,384 | +0.09(+1.04%) |
Sep 10, 2002 | 8.801 | 9.043 | 8.734 | 9.030 | 96,695,072 | +0.32(+3.63%) |
Sep 09, 2002 | 8.680 | 8.882 | 8.210 | 8.714 | 78,952,112 | -0.05(-0.54%) |
Sep 06, 2002 | 8.835 | 8.909 | 8.680 | 8.761 | 87,847,328 | +0.17(+2.04%) |
Sep 05, 2002 | 8.795 | 8.796 | 8.519 | 8.586 | 94,756,152 | -0.34(-3.77%) |
Sep 04, 2002 | 8.848 | 9.017 | 8.734 | 8.922 | 98,124,672 | +0.13(+1.53%) |
Sep 03, 2002 | 9.144 | 9.158 | 8.774 | 8.788 | 101,693,536 | -0.50(-5.43%) |
Aug 30, 2002 | 9.380 | 9.474 | 9.218 | 9.292 | 72,163,472 | -0.26(-2.68%) |
Aug 29, 2002 | 9.064 | 9.655 | 9.062 | 9.548 | 90,823,512 | +0.32(+3.50%) |
Aug 28, 2002 | 9.265 | 9.440 | 9.185 | 9.225 | 79,859,792 | -0.20(-2.14%) |
Aug 27, 2002 | 9.837 | 9.897 | 9.413 | 9.427 | 87,961,552 | -0.32(-3.24%) |
Aug 26, 2002 | 9.763 | 9.884 | 9.514 | 9.743 | 71,229,512 | +0.03(+0.28%) |
Aug 23, 2002 | 10.05 | 10.09 | 9.581 | 9.716 | 96,980,816 | -0.44(-4.30%) |
Aug 22, 2002 | 10.15 | 10.28 | 10.05 | 10.15 | 82,085,936 | -0.01(-0.07%) |
Aug 21, 2002 | 10.04 | 10.25 | 9.944 | 10.16 | 119,200,792 | +0.26(+2.58%) |
Aug 20, 2002 | 9.864 | 10.01 | 9.810 | 9.904 | 89,580,832 | +0.19(+1.94%) |
Aug 16, 2002 | 9.575 | 9.904 | 9.440 | 9.716 | 86,707,192 | +0.06(+0.63%) |
Aug 15, 2002 | 9.723 | 9.790 | 9.440 | 9.655 | 112,788,584 | +0.01(+0.07%) |
Aug 14, 2002 | 9.090 | 9.702 | 9.034 | 9.649 | 114,314,968 | +0.66(+7.33%) |
Aug 13, 2002 | 8.969 | 9.386 | 8.909 | 8.990 | 115,880,920 | -0.02(-0.22%) |
Aug 12, 2002 | 8.748 | 9.043 | 8.741 | 9.010 | 85,912,536 | +0.28(+3.16%) |
Aug 07, 2002 | 8.963 | 9.043 | 8.418 | 8.734 | 246,677,952 | +0.62(+7.62%) |
Aug 06, 2002 | 7.847 | 8.485 | 7.840 | 8.116 | 178,457,456 | +0.48(+6.25%) |
Aug 05, 2002 | 7.786 | 7.867 | 7.494 | 7.638 | 123,352,520 | -0.36(-4.46%) |
Aug 02, 2002 | 8.237 | 8.398 | 7.752 | 7.995 | 139,465,328 | -0.14(-1.74%) |
Aug 01, 2002 | 8.727 | 8.882 | 8.028 | 8.136 | 197,076,592 | -0.73(-8.26%) |
Jul 31, 2002 | 8.842 | 8.976 | 8.539 | 8.869 | 117,997,888 | -0.10(-1.12%) |
Jul 30, 2002 | 8.741 | 9.077 | 8.566 | 8.969 | 124,381,256 | +0.02(+0.23%) |
Jul 29, 2002 | 8.358 | 8.956 | 8.295 | 8.949 | 139,232,864 | +1.00(+12.61%) |
Jul 26, 2002 | 7.947 | 8.136 | 7.699 | 7.947 | 111,687,408 | +0.14(+1.81%) |
Jul 25, 2002 | 8.600 | 8.694 | 7.730 | 7.806 | 201,515,040 | -1.00(-11.31%) |
Jul 24, 2002 | 8.142 | 8.815 | 8.035 | 8.801 | 176,903,360 | +0.40(+4.72%) |
Jul 23, 2002 | 8.761 | 8.956 | 8.397 | 8.405 | 140,945,296 | -0.32(-3.70%) |
Jul 22, 2002 | 8.909 | 9.084 | 8.573 | 8.727 | 154,314,544 | -0.45(-4.91%) |
Jul 19, 2002 | 9.380 | 9.649 | 9.077 | 9.178 | 106,693,744 | -0.77(-7.77%) |
Jul 17, 2002 | 9.891 | 10.13 | 9.622 | 9.951 | 138,783,408 | +0.28(+2.92%) |
Jul 12, 2002 | 9.642 | 9.978 | 9.561 | 9.669 | 124,843,360 | +0.22(+2.35%) |
Jul 11, 2002 | 8.936 | 9.548 | 8.805 | 9.447 | 135,023,136 | +0.36(+4.00%) |
Jul 10, 2002 | 9.326 | 9.406 | 8.996 | 9.084 | 135,228,976 | +0.25(+2.82%) |
Jul 09, 2002 | 8.943 | 9.225 | 8.815 | 8.835 | 94,813,560 | -0.36(-3.88%) |
Jul 08, 2002 | 9.447 | 9.541 | 9.050 | 9.191 | 77,557,640 | -0.26(-2.70%) |
Jul 05, 2002 | 9.077 | 9.480 | 9.010 | 9.447 | 50,792,556 | +0.68(+7.75%) |
Jul 04, 2002 | 8.290 | 8.774 | 8.263 | 8.768 | 114,774,672 | +0.00(+0.00%) |
Jul 03, 2002 | 8.290 | 8.774 | 8.263 | 8.768 | 114,595,760 | +0.32(+3.82%) |
Jul 02, 2002 | 8.640 | 8.707 | 8.366 | 8.445 | 174,841,856 | -0.36(-4.05%) |