Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.847 | 8.872 | 8.487 | 8.623 | 122,615,952 | -0.45(-4.99%) |
Sep 27, 2002 | 9.306 | 9.492 | 8.996 | 9.076 | 105,014,536 | -0.33(-3.50%) |
Sep 26, 2002 | 9.710 | 9.741 | 9.145 | 9.406 | 116,475,888 | -0.03(-0.33%) |
Sep 25, 2002 | 9.039 | 9.617 | 8.959 | 9.437 | 117,135,656 | +0.53(+6.00%) |
Sep 24, 2002 | 8.692 | 9.312 | 8.629 | 8.903 | 135,555,808 | +0.13(+1.49%) |
Sep 23, 2002 | 9.139 | 9.145 | 8.754 | 8.772 | 101,455,408 | -0.48(-5.17%) |
Sep 20, 2002 | 9.381 | 9.424 | 9.201 | 9.250 | 123,470,936 | -0.05(-0.53%) |
Sep 19, 2002 | 9.325 | 9.654 | 9.250 | 9.300 | 90,650,920 | -0.19(-1.96%) |
Sep 18, 2002 | 9.449 | 9.716 | 9.312 | 9.486 | 83,590,000 | -0.18(-1.86%) |
Sep 17, 2002 | 10.03 | 10.15 | 9.623 | 9.666 | 89,810,104 | -0.08(-0.83%) |
Sep 16, 2002 | 9.927 | 10.02 | 9.648 | 9.747 | 66,401,916 | -0.20(-2.06%) |
Sep 13, 2002 | 9.747 | 10.06 | 9.710 | 9.952 | 71,954,040 | +0.20(+2.10%) |
Sep 12, 2002 | 10.16 | 10.17 | 9.728 | 9.747 | 78,524,808 | -0.57(-5.54%) |
Sep 11, 2002 | 10.39 | 10.58 | 10.29 | 10.32 | 73,877,120 | +0.09(+0.91%) |
Sep 10, 2002 | 10.05 | 10.33 | 9.995 | 10.22 | 92,263,288 | +0.24(+2.43%) |
Sep 09, 2002 | 9.952 | 10.14 | 9.741 | 9.983 | 82,864,512 | -0.09(-0.86%) |
Sep 06, 2002 | 10.18 | 10.27 | 10.00 | 10.07 | 125,570,560 | +0.69(+7.35%) |
Sep 05, 2002 | 9.815 | 9.828 | 9.331 | 9.381 | 140,087,040 | -0.62(-6.21%) |
Sep 04, 2002 | 9.815 | 10.04 | 9.672 | 10.00 | 107,582,896 | +0.16(+1.58%) |
Sep 03, 2002 | 10.22 | 10.24 | 9.840 | 9.846 | 93,650,152 | -0.50(-4.86%) |
Aug 30, 2002 | 10.49 | 10.60 | 10.34 | 10.35 | 52,924,860 | -0.29(-2.74%) |
Aug 29, 2002 | 10.29 | 10.83 | 10.25 | 10.64 | 81,370,208 | +0.19(+1.78%) |
Aug 28, 2002 | 10.62 | 10.83 | 10.41 | 10.45 | 89,660,784 | -0.21(-1.98%) |
Aug 27, 2002 | 11.12 | 11.15 | 10.65 | 10.67 | 97,649,824 | -0.59(-5.24%) |
Aug 26, 2002 | 11.24 | 11.31 | 10.93 | 11.26 | 74,206,040 | +0.11(+0.95%) |
Aug 23, 2002 | 11.70 | 11.70 | 11.11 | 11.15 | 77,914,976 | -0.74(-6.21%) |
Aug 22, 2002 | 12.06 | 12.11 | 11.73 | 11.89 | 89,790,128 | -0.27(-2.25%) |
Aug 21, 2002 | 11.94 | 12.21 | 11.67 | 12.16 | 93,236,184 | +0.38(+3.27%) |
Aug 20, 2002 | 11.91 | 11.99 | 11.64 | 11.78 | 73,043,232 | -0.30(-2.52%) |
Aug 19, 2002 | 11.55 | 12.19 | 11.45 | 12.08 | 83,309,080 | +0.44(+3.79%) |
Aug 16, 2002 | 11.21 | 11.81 | 11.16 | 11.64 | 88,465,280 | +0.09(+0.75%) |
Aug 15, 2002 | 11.39 | 11.67 | 11.19 | 11.55 | 83,048,784 | +0.20(+1.75%) |
Aug 14, 2002 | 10.50 | 11.37 | 10.38 | 11.35 | 88,653,904 | +0.99(+9.52%) |
Aug 13, 2002 | 10.80 | 11.17 | 10.36 | 10.37 | 78,493,232 | -0.52(-4.73%) |
Aug 12, 2002 | 10.68 | 10.93 | 10.55 | 10.88 | 57,145,368 | -0.20(-1.85%) |
Aug 09, 2002 | 11.13 | 11.34 | 10.94 | 11.09 | 73,412,256 | -0.32(-2.83%) |
Aug 08, 2002 | 10.92 | 11.44 | 10.57 | 11.41 | 98,118,400 | +0.41(+3.73%) |
Aug 07, 2002 | 11.17 | 11.27 | 10.32 | 11.00 | 114,978,688 | +0.37(+3.44%) |
Aug 06, 2002 | 10.14 | 11.13 | 10.04 | 10.63 | 134,132,384 | +0.78(+7.87%) |
Aug 05, 2002 | 10.36 | 10.56 | 9.821 | 9.859 | 96,042,776 | -0.52(-4.97%) |
Aug 02, 2002 | 10.90 | 10.90 | 10.26 | 10.37 | 89,520,008 | -0.53(-4.84%) |
Aug 01, 2002 | 11.62 | 11.70 | 10.84 | 10.90 | 88,807,728 | -0.76(-6.55%) |
Jul 31, 2002 | 11.75 | 11.78 | 11.18 | 11.67 | 87,029,776 | -0.11(-0.95%) |
Jul 30, 2002 | 11.53 | 11.86 | 11.33 | 11.78 | 97,301,256 | +0.05(+0.42%) |
Jul 29, 2002 | 11.38 | 11.73 | 11.17 | 11.73 | 88,728,800 | +0.67(+6.06%) |
Jul 26, 2002 | 10.98 | 11.30 | 10.57 | 11.06 | 91,845,616 | +0.20(+1.89%) |
Jul 25, 2002 | 11.34 | 11.61 | 10.62 | 10.85 | 129,837,608 | -0.76(-6.52%) |
Jul 24, 2002 | 10.71 | 11.62 | 10.57 | 11.61 | 133,856,136 | +0.55(+5.00%) |
Jul 23, 2002 | 11.42 | 11.63 | 11.03 | 11.06 | 114,413,632 | -0.28(-2.46%) |
Jul 22, 2002 | 11.47 | 11.92 | 11.33 | 11.34 | 124,618,112 | -0.24(-2.09%) |
Jul 19, 2002 | 11.61 | 12.08 | 11.49 | 11.58 | 99,934,848 | -0.34(-2.81%) |
Jul 18, 2002 | 11.96 | 12.26 | 11.80 | 11.91 | 91,989,624 | -0.16(-1.29%) |
Jul 17, 2002 | 11.98 | 12.34 | 11.68 | 12.07 | 155,524,864 | +0.67(+5.88%) |
Jul 16, 2002 | 11.52 | 12.08 | 11.26 | 11.40 | 159,244,432 | -0.47(-3.97%) |
Jul 15, 2002 | 11.20 | 11.89 | 10.82 | 11.87 | 128,686,728 | +0.70(+6.28%) |
Jul 12, 2002 | 11.67 | 11.72 | 10.99 | 11.17 | 120,626,336 | -0.16(-1.43%) |
Jul 11, 2002 | 10.39 | 11.36 | 10.25 | 11.33 | 144,691,872 | +0.89(+8.57%) |
Jul 10, 2002 | 11.34 | 11.35 | 10.41 | 10.44 | 118,951,304 | -0.71(-6.40%) |
Jul 09, 2002 | 11.35 | 11.45 | 11.02 | 11.15 | 86,187,832 | -0.34(-2.92%) |
Jul 08, 2002 | 11.96 | 12.16 | 11.22 | 11.49 | 92,857,984 | -0.65(-5.32%) |
Jul 05, 2002 | 11.61 | 12.17 | 11.55 | 12.13 | 55,005,960 | +1.11(+10.08%) |
Jul 04, 2002 | 10.10 | 11.04 | 10.09 | 11.02 | 102,433,456 | +0.00(+0.00%) |
Jul 03, 2002 | 10.10 | 11.04 | 10.09 | 11.02 | 102,384,328 | +0.73(+7.12%) |
Jul 02, 2002 | 10.84 | 11.06 | 10.22 | 10.29 | 125,329,416 | -0.60(-5.53%) |