Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.453 | 7.514 | 7.046 | 7.107 | 152,407,680 | -0.51(-6.69%) |
Sep 27, 2002 | 7.588 | 7.900 | 7.548 | 7.616 | 129,340,368 | -0.09(-1.14%) |
Sep 26, 2002 | 8.117 | 8.117 | 7.676 | 7.704 | 155,558,688 | -0.41(-5.02%) |
Sep 25, 2002 | 7.839 | 8.294 | 7.805 | 8.110 | 133,587,464 | +0.36(+4.64%) |
Sep 24, 2002 | 7.887 | 8.117 | 7.744 | 7.751 | 133,803,496 | -0.36(-4.43%) |
Sep 23, 2002 | 8.097 | 8.233 | 7.934 | 8.110 | 110,591,960 | -0.08(-0.99%) |
Sep 20, 2002 | 8.205 | 8.307 | 8.151 | 8.192 | 137,686,432 | +0.05(+0.67%) |
Sep 19, 2002 | 8.110 | 8.239 | 8.049 | 8.138 | 117,889,648 | -0.20(-2.36%) |
Sep 18, 2002 | 8.232 | 8.490 | 8.165 | 8.334 | 169,359,680 | -0.17(-1.99%) |
Sep 17, 2002 | 8.890 | 8.951 | 8.483 | 8.504 | 113,645,640 | -0.26(-3.02%) |
Sep 16, 2002 | 8.809 | 8.924 | 8.646 | 8.768 | 65,475,704 | -0.08(-0.92%) |
Sep 13, 2002 | 8.694 | 8.897 | 8.660 | 8.850 | 81,394,272 | +0.01(+0.08%) |
Sep 12, 2002 | 9.067 | 9.121 | 8.809 | 8.843 | 74,352,832 | -0.36(-3.91%) |
Sep 11, 2002 | 9.175 | 9.474 | 9.155 | 9.202 | 71,541,480 | +0.09(+1.04%) |
Sep 10, 2002 | 8.877 | 9.121 | 8.809 | 9.107 | 95,873,712 | +0.32(+3.63%) |
Sep 09, 2002 | 8.755 | 8.958 | 8.280 | 8.789 | 78,281,456 | -0.05(-0.54%) |
Sep 06, 2002 | 8.911 | 8.985 | 8.755 | 8.836 | 87,101,120 | +0.18(+2.04%) |
Sep 05, 2002 | 8.870 | 8.871 | 8.592 | 8.660 | 93,951,256 | -0.34(-3.77%) |
Sep 04, 2002 | 8.924 | 9.094 | 8.809 | 8.999 | 97,291,168 | +0.14(+1.53%) |
Sep 03, 2002 | 9.223 | 9.236 | 8.850 | 8.863 | 100,829,712 | -0.51(-5.43%) |
Aug 30, 2002 | 9.460 | 9.555 | 9.297 | 9.372 | 71,550,488 | -0.26(-2.68%) |
Aug 29, 2002 | 9.141 | 9.738 | 9.140 | 9.629 | 90,052,024 | +0.33(+3.50%) |
Aug 28, 2002 | 9.345 | 9.521 | 9.263 | 9.304 | 79,181,432 | -0.20(-2.14%) |
Aug 27, 2002 | 9.921 | 9.982 | 9.494 | 9.507 | 87,214,376 | -0.32(-3.24%) |
Aug 26, 2002 | 9.846 | 9.969 | 9.596 | 9.826 | 70,624,464 | +0.03(+0.28%) |
Aug 23, 2002 | 10.13 | 10.17 | 9.663 | 9.799 | 96,157,024 | -0.44(-4.30%) |
Aug 22, 2002 | 10.24 | 10.37 | 10.14 | 10.24 | 81,388,672 | -0.01(-0.07%) |
Aug 21, 2002 | 10.12 | 10.34 | 10.03 | 10.25 | 118,188,256 | +0.26(+2.58%) |
Aug 20, 2002 | 9.948 | 10.10 | 9.894 | 9.989 | 88,819,904 | +0.19(+1.94%) |
Aug 16, 2002 | 9.657 | 9.989 | 9.521 | 9.799 | 85,970,664 | +0.06(+0.63%) |
Aug 15, 2002 | 9.806 | 9.874 | 9.521 | 9.738 | 111,830,512 | +0.01(+0.07%) |
Aug 14, 2002 | 9.168 | 9.785 | 9.111 | 9.731 | 113,343,928 | +0.66(+7.33%) |
Aug 13, 2002 | 9.046 | 9.467 | 8.985 | 9.067 | 114,896,584 | -0.02(-0.22%) |
Aug 12, 2002 | 8.822 | 9.121 | 8.816 | 9.087 | 85,182,768 | +0.28(+3.16%) |
Aug 07, 2002 | 9.040 | 9.121 | 8.490 | 8.809 | 244,582,576 | +0.62(+7.62%) |
Aug 06, 2002 | 7.914 | 8.558 | 7.907 | 8.185 | 176,941,568 | +0.48(+6.25%) |
Aug 05, 2002 | 7.853 | 7.934 | 7.558 | 7.704 | 122,304,720 | -0.36(-4.46%) |
Aug 02, 2002 | 8.307 | 8.470 | 7.819 | 8.063 | 138,280,656 | -0.14(-1.74%) |
Aug 01, 2002 | 8.802 | 8.958 | 8.097 | 8.205 | 195,402,544 | -0.74(-8.26%) |
Jul 31, 2002 | 8.917 | 9.053 | 8.612 | 8.945 | 116,995,568 | -0.10(-1.12%) |
Jul 30, 2002 | 8.816 | 9.155 | 8.639 | 9.046 | 123,324,720 | +0.02(+0.23%) |
Jul 29, 2002 | 8.429 | 9.033 | 8.366 | 9.026 | 138,050,176 | +1.01(+12.61%) |
Jul 26, 2002 | 8.016 | 8.205 | 7.765 | 8.016 | 110,738,696 | +0.14(+1.81%) |
Jul 25, 2002 | 8.673 | 8.768 | 7.796 | 7.873 | 199,803,296 | -1.00(-11.31%) |
Jul 24, 2002 | 8.212 | 8.890 | 8.104 | 8.877 | 175,400,672 | +0.40(+4.72%) |
Jul 23, 2002 | 8.836 | 9.033 | 8.469 | 8.477 | 139,748,064 | -0.33(-3.70%) |
Jul 22, 2002 | 8.985 | 9.162 | 8.646 | 8.802 | 153,003,728 | -0.45(-4.91%) |
Jul 19, 2002 | 9.460 | 9.731 | 9.155 | 9.257 | 105,787,448 | -0.78(-7.77%) |
Jul 17, 2002 | 9.975 | 10.21 | 9.704 | 10.04 | 137,604,528 | +0.28(+2.92%) |
Jul 12, 2002 | 9.724 | 10.06 | 9.643 | 9.752 | 123,782,896 | +0.22(+2.35%) |
Jul 11, 2002 | 9.012 | 9.629 | 8.881 | 9.528 | 133,876,200 | +0.37(+4.00%) |
Jul 10, 2002 | 9.406 | 9.487 | 9.073 | 9.162 | 134,080,288 | +0.25(+2.82%) |
Jul 09, 2002 | 9.019 | 9.304 | 8.890 | 8.911 | 94,008,184 | -0.36(-3.88%) |
Jul 08, 2002 | 9.528 | 9.623 | 9.128 | 9.270 | 76,898,840 | -0.26(-2.70%) |
Jul 05, 2002 | 9.155 | 9.562 | 9.087 | 9.528 | 50,361,104 | +0.68(+7.75%) |
Jul 04, 2002 | 8.361 | 8.850 | 8.334 | 8.843 | 113,799,736 | +0.00(+0.00%) |
Jul 03, 2002 | 8.361 | 8.850 | 8.334 | 8.843 | 113,622,344 | +0.33(+3.82%) |
Jul 02, 2002 | 8.714 | 8.782 | 8.438 | 8.517 | 173,356,688 | -0.36(-4.05%) |