Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.089 | 9.410 | 8.854 | 9.034 | 42,620,284 | -0.21(-2.28%) |
Sep 27, 2002 | 9.050 | 9.832 | 9.011 | 9.246 | 48,856,192 | +0.06(+0.68%) |
Sep 26, 2002 | 9.738 | 9.770 | 8.995 | 9.183 | 48,147,420 | -0.43(-4.48%) |
Sep 25, 2002 | 9.386 | 9.801 | 9.089 | 9.613 | 49,903,064 | +0.44(+4.77%) |
Sep 24, 2002 | 8.471 | 9.300 | 8.393 | 9.175 | 58,530,704 | +0.41(+4.73%) |
Sep 23, 2002 | 9.136 | 9.300 | 8.604 | 8.761 | 47,142,944 | -0.58(-6.20%) |
Sep 20, 2002 | 9.527 | 9.558 | 9.222 | 9.339 | 44,784,852 | -0.03(-0.33%) |
Sep 19, 2002 | 9.386 | 9.699 | 9.332 | 9.371 | 44,341,360 | -0.19(-1.96%) |
Sep 18, 2002 | 9.394 | 9.770 | 9.386 | 9.558 | 38,848,900 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.457 | 9.543 | 59,359,136 | -0.37(-3.71%) |
Sep 16, 2002 | 10.11 | 10.39 | 9.793 | 9.910 | 36,436,472 | -0.28(-2.76%) |
Sep 13, 2002 | 9.864 | 10.30 | 9.777 | 10.19 | 40,069,176 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.950 | 9.965 | 31,717,346 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.15 | 10.64 | 10.71 | 29,302,618 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.68 | 10.03 | 10.54 | 36,024,176 | +0.61(+6.15%) |
Sep 09, 2002 | 9.981 | 10.07 | 9.605 | 9.926 | 30,573,266 | -0.20(-1.93%) |
Sep 06, 2002 | 9.997 | 10.30 | 9.963 | 10.12 | 36,725,148 | +0.68(+7.21%) |
Sep 05, 2002 | 9.754 | 9.832 | 9.386 | 9.441 | 38,906,816 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.566 | 9.934 | 52,292,144 | -0.23(-2.23%) |
Sep 03, 2002 | 10.29 | 10.40 | 10.10 | 10.16 | 34,506,148 | -0.29(-2.77%) |
Aug 30, 2002 | 10.25 | 10.76 | 10.21 | 10.45 | 28,340,076 | -0.06(-0.60%) |
Aug 29, 2002 | 10.20 | 10.78 | 10.17 | 10.51 | 31,595,510 | +0.15(+1.43%) |
Aug 28, 2002 | 10.68 | 10.94 | 10.32 | 10.36 | 33,006,786 | -0.53(-4.88%) |
Aug 27, 2002 | 11.66 | 11.70 | 10.86 | 10.90 | 38,835,348 | -0.81(-6.89%) |
Aug 26, 2002 | 11.85 | 11.87 | 11.36 | 11.70 | 31,646,136 | -0.10(-0.86%) |
Aug 23, 2002 | 12.28 | 12.40 | 11.77 | 11.80 | 33,809,780 | -0.84(-6.68%) |
Aug 22, 2002 | 12.38 | 13.03 | 12.33 | 12.65 | 40,363,476 | +0.10(+0.81%) |
Aug 21, 2002 | 12.07 | 12.55 | 11.87 | 12.55 | 38,272,192 | +0.79(+6.72%) |
Aug 20, 2002 | 11.84 | 12.08 | 11.58 | 11.76 | 36,844,936 | +0.26(+2.25%) |
Aug 16, 2002 | 10.55 | 11.73 | 10.54 | 11.50 | 42,003,592 | +0.66(+6.06%) |
Aug 15, 2002 | 11.29 | 11.54 | 10.52 | 10.84 | 42,093,980 | -0.44(-3.88%) |
Aug 14, 2002 | 10.25 | 11.32 | 10.09 | 11.28 | 57,634,128 | +0.75(+7.13%) |
Aug 13, 2002 | 10.68 | 11.12 | 10.36 | 10.53 | 44,178,484 | -0.09(-0.88%) |
Aug 12, 2002 | 10.43 | 10.76 | 10.29 | 10.62 | 26,688,324 | +0.02(+0.15%) |
Aug 07, 2002 | 11.01 | 11.21 | 9.981 | 10.61 | 38,165,060 | +0.00(+0.00%) |
Aug 06, 2002 | 10.17 | 11.01 | 10.17 | 10.61 | 37,871,428 | +0.63(+6.27%) |
Aug 05, 2002 | 10.58 | 10.76 | 9.840 | 9.981 | 33,817,704 | -0.74(-6.86%) |
Aug 02, 2002 | 10.83 | 10.96 | 10.28 | 10.72 | 43,997,840 | -0.25(-2.28%) |
Aug 01, 2002 | 11.68 | 11.76 | 10.87 | 10.97 | 41,029,800 | -0.66(-5.72%) |
Jul 31, 2002 | 12.01 | 12.12 | 11.48 | 11.63 | 35,229,236 | -0.65(-5.29%) |
Jul 30, 2002 | 11.61 | 12.37 | 11.58 | 12.28 | 37,972,400 | +0.47(+3.97%) |
Jul 29, 2002 | 11.69 | 12.00 | 11.31 | 11.81 | 48,110,856 | +0.61(+5.44%) |
Jul 26, 2002 | 11.79 | 11.80 | 10.75 | 11.20 | 62,727,456 | +0.07(+0.64%) |
Jul 25, 2002 | 12.04 | 12.15 | 10.60 | 11.13 | 106,581,216 | -1.81(-14.02%) |
Jul 24, 2002 | 11.83 | 12.96 | 11.76 | 12.95 | 54,763,504 | +0.76(+6.23%) |
Jul 23, 2002 | 12.94 | 13.25 | 12.12 | 12.19 | 50,543,868 | -0.98(-7.43%) |
Jul 22, 2002 | 13.30 | 13.67 | 12.91 | 13.16 | 42,242,884 | +0.02(+0.18%) |
Jul 19, 2002 | 13.06 | 13.77 | 13.02 | 13.14 | 34,699,576 | -0.93(-6.61%) |
Jul 17, 2002 | 15.14 | 15.42 | 13.69 | 14.07 | 60,560,364 | -0.38(-2.65%) |
Jul 12, 2002 | 14.77 | 14.86 | 14.05 | 14.46 | 40,736,272 | +0.19(+1.37%) |
Jul 11, 2002 | 13.00 | 14.49 | 12.78 | 14.26 | 59,456,680 | +1.22(+9.36%) |
Jul 10, 2002 | 14.27 | 14.28 | 12.98 | 13.04 | 40,411,800 | -0.82(-5.93%) |
Jul 09, 2002 | 14.86 | 14.27 | 13.69 | 13.86 | 41,908,476 | -1.00(-6.74%) |
Jul 08, 2002 | 15.59 | 15.69 | 14.51 | 14.86 | 35,018,036 | -0.73(-4.67%) |
Jul 05, 2002 | 14.74 | 15.60 | 14.74 | 15.59 | 28,077,100 | +1.52(+10.78%) |
Jul 04, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,728,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,696,892 | +0.80(+6.01%) |
Jul 02, 2002 | 13.99 | 14.00 | 13.23 | 13.27 | 57,637,580 | -0.83(-5.88%) |