Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.106 | 9.427 | 8.871 | 9.051 | 42,542,724 | -0.21(-2.28%) |
Sep 27, 2002 | 9.067 | 9.850 | 9.027 | 9.262 | 48,767,284 | +0.06(+0.68%) |
Sep 26, 2002 | 9.756 | 9.787 | 9.012 | 9.200 | 48,059,804 | -0.43(-4.48%) |
Sep 25, 2002 | 9.404 | 9.819 | 9.106 | 9.631 | 49,812,252 | +0.44(+4.77%) |
Sep 24, 2002 | 8.487 | 9.317 | 8.408 | 9.192 | 58,424,188 | +0.42(+4.73%) |
Sep 23, 2002 | 9.153 | 9.317 | 8.620 | 8.777 | 47,057,156 | -0.58(-6.20%) |
Sep 20, 2002 | 9.545 | 9.576 | 9.239 | 9.356 | 44,703,352 | -0.03(-0.33%) |
Sep 19, 2002 | 9.404 | 9.717 | 9.349 | 9.388 | 44,260,668 | -0.19(-1.96%) |
Sep 18, 2002 | 9.411 | 9.787 | 9.404 | 9.576 | 38,778,204 | +0.02(+0.16%) |
Sep 17, 2002 | 10.29 | 10.42 | 9.474 | 9.560 | 59,251,112 | -0.37(-3.71%) |
Sep 16, 2002 | 10.12 | 10.41 | 9.811 | 9.929 | 36,370,168 | -0.28(-2.76%) |
Sep 13, 2002 | 9.882 | 10.32 | 9.795 | 10.21 | 39,996,260 | +0.23(+2.28%) |
Sep 12, 2002 | 10.46 | 10.50 | 9.968 | 9.983 | 31,659,628 | -0.74(-6.94%) |
Sep 11, 2002 | 10.77 | 11.17 | 10.66 | 10.73 | 29,249,292 | +0.17(+1.63%) |
Sep 10, 2002 | 10.11 | 10.70 | 10.05 | 10.56 | 35,958,616 | +0.61(+6.15%) |
Sep 09, 2002 | 9.999 | 10.09 | 9.623 | 9.944 | 30,517,628 | -0.20(-1.93%) |
Sep 06, 2002 | 10.01 | 10.32 | 9.981 | 10.14 | 36,658,316 | +0.68(+7.21%) |
Sep 05, 2002 | 9.772 | 9.850 | 9.404 | 9.458 | 38,836,012 | -0.49(-4.96%) |
Sep 04, 2002 | 10.28 | 10.33 | 9.584 | 9.952 | 52,196,980 | -0.23(-2.23%) |
Sep 03, 2002 | 10.30 | 10.41 | 10.12 | 10.18 | 34,443,352 | -0.29(-2.77%) |
Aug 30, 2002 | 10.27 | 10.77 | 10.23 | 10.47 | 28,288,502 | -0.06(-0.60%) |
Aug 29, 2002 | 10.22 | 10.80 | 10.19 | 10.53 | 31,538,012 | +0.15(+1.43%) |
Aug 28, 2002 | 10.70 | 10.96 | 10.34 | 10.38 | 32,946,722 | -0.53(-4.88%) |
Aug 27, 2002 | 11.68 | 11.72 | 10.88 | 10.92 | 38,764,676 | -0.81(-6.88%) |
Aug 26, 2002 | 11.87 | 11.90 | 11.38 | 11.72 | 31,588,548 | -0.10(-0.86%) |
Aug 23, 2002 | 12.30 | 12.42 | 11.79 | 11.82 | 33,748,252 | -0.85(-6.68%) |
Aug 22, 2002 | 12.40 | 13.06 | 12.35 | 12.67 | 40,290,024 | +0.10(+0.81%) |
Aug 21, 2002 | 12.09 | 12.58 | 11.89 | 12.57 | 38,202,548 | +0.79(+6.72%) |
Aug 20, 2002 | 11.86 | 12.10 | 11.61 | 11.78 | 36,777,888 | +0.26(+2.24%) |
Aug 16, 2002 | 10.57 | 11.75 | 10.56 | 11.52 | 41,927,156 | +0.66(+6.06%) |
Aug 15, 2002 | 11.31 | 11.56 | 10.54 | 10.86 | 42,017,376 | -0.44(-3.88%) |
Aug 14, 2002 | 10.27 | 11.34 | 10.11 | 11.30 | 57,529,244 | +0.75(+7.13%) |
Aug 13, 2002 | 10.70 | 11.14 | 10.38 | 10.55 | 44,098,088 | -0.09(-0.88%) |
Aug 12, 2002 | 10.45 | 10.77 | 10.30 | 10.64 | 26,639,756 | +0.02(+0.15%) |
Aug 07, 2002 | 11.03 | 11.23 | 9.999 | 10.63 | 38,095,608 | +0.00(+0.00%) |
Aug 06, 2002 | 10.19 | 11.03 | 10.19 | 10.63 | 37,802,512 | +0.63(+6.27%) |
Aug 05, 2002 | 10.60 | 10.77 | 9.858 | 9.999 | 33,756,164 | -0.74(-6.86%) |
Aug 02, 2002 | 10.85 | 10.98 | 10.30 | 10.74 | 43,917,776 | -0.25(-2.28%) |
Aug 01, 2002 | 11.70 | 11.78 | 10.89 | 10.99 | 40,955,136 | -0.67(-5.72%) |
Jul 31, 2002 | 12.03 | 12.15 | 11.50 | 11.65 | 35,165,128 | -0.65(-5.29%) |
Jul 30, 2002 | 11.63 | 12.40 | 11.60 | 12.30 | 37,903,296 | +0.47(+3.97%) |
Jul 29, 2002 | 11.71 | 12.02 | 11.33 | 11.83 | 48,023,304 | +0.61(+5.44%) |
Jul 26, 2002 | 11.81 | 11.82 | 10.77 | 11.22 | 62,613,304 | +0.07(+0.64%) |
Jul 25, 2002 | 12.06 | 12.17 | 10.62 | 11.15 | 106,387,264 | -1.82(-14.02%) |
Jul 24, 2002 | 11.85 | 12.98 | 11.79 | 12.97 | 54,663,848 | +0.76(+6.23%) |
Jul 23, 2002 | 12.96 | 13.27 | 12.15 | 12.21 | 50,451,888 | -0.98(-7.43%) |
Jul 22, 2002 | 13.32 | 13.70 | 12.93 | 13.19 | 42,166,008 | +0.02(+0.18%) |
Jul 19, 2002 | 13.09 | 13.79 | 13.04 | 13.16 | 34,636,432 | -0.93(-6.61%) |
Jul 17, 2002 | 15.17 | 15.45 | 13.71 | 14.10 | 60,450,156 | -0.38(-2.65%) |
Jul 12, 2002 | 14.79 | 14.89 | 14.07 | 14.48 | 40,662,140 | +0.20(+1.37%) |
Jul 11, 2002 | 13.02 | 14.51 | 12.80 | 14.29 | 59,348,480 | +1.22(+9.36%) |
Jul 10, 2002 | 14.29 | 14.30 | 13.01 | 13.06 | 40,338,260 | -0.82(-5.93%) |
Jul 09, 2002 | 14.89 | 14.29 | 13.71 | 13.89 | 41,832,212 | -1.00(-6.74%) |
Jul 08, 2002 | 15.62 | 15.72 | 14.54 | 14.89 | 34,954,312 | -0.73(-4.67%) |
Jul 05, 2002 | 14.77 | 15.63 | 14.76 | 15.62 | 28,026,004 | +1.52(+10.78%) |
Jul 04, 2002 | 13.10 | 14.24 | 13.06 | 14.10 | 37,659,940 | +0.00(+0.00%) |
Jul 03, 2002 | 13.10 | 14.24 | 13.06 | 14.10 | 37,628,292 | +0.80(+6.01%) |
Jul 02, 2002 | 14.02 | 14.03 | 13.26 | 13.30 | 57,532,692 | -0.83(-5.88%) |