Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.087 | 9.408 | 8.853 | 9.033 | 42,628,580 | -0.21(-2.28%) |
Sep 27, 2002 | 9.048 | 9.830 | 9.009 | 9.244 | 48,865,700 | +0.06(+0.68%) |
Sep 26, 2002 | 9.736 | 9.768 | 8.994 | 9.181 | 48,156,792 | -0.43(-4.48%) |
Sep 25, 2002 | 9.385 | 9.799 | 9.087 | 9.611 | 49,912,780 | +0.44(+4.77%) |
Sep 24, 2002 | 8.470 | 9.299 | 8.391 | 9.173 | 58,542,096 | +0.41(+4.73%) |
Sep 23, 2002 | 9.134 | 9.299 | 8.603 | 8.759 | 47,152,124 | -0.58(-6.20%) |
Sep 20, 2002 | 9.525 | 9.557 | 9.220 | 9.338 | 44,793,572 | -0.03(-0.33%) |
Sep 19, 2002 | 9.385 | 9.697 | 9.330 | 9.369 | 44,349,992 | -0.19(-1.96%) |
Sep 18, 2002 | 9.392 | 9.768 | 9.385 | 9.557 | 38,856,464 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.455 | 9.541 | 59,370,688 | -0.37(-3.71%) |
Sep 16, 2002 | 10.10 | 10.39 | 9.791 | 9.909 | 36,443,564 | -0.28(-2.76%) |
Sep 13, 2002 | 9.862 | 10.30 | 9.776 | 10.19 | 40,076,976 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.948 | 9.963 | 31,723,520 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.14 | 10.64 | 10.71 | 29,308,322 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.67 | 10.03 | 10.53 | 36,031,188 | +0.61(+6.15%) |
Sep 09, 2002 | 9.979 | 10.07 | 9.604 | 9.924 | 30,579,216 | -0.20(-1.93%) |
Sep 06, 2002 | 9.995 | 10.30 | 9.961 | 10.12 | 36,732,296 | +0.68(+7.21%) |
Sep 05, 2002 | 9.752 | 9.830 | 9.385 | 9.439 | 38,914,388 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.564 | 9.932 | 52,302,320 | -0.23(-2.23%) |
Sep 03, 2002 | 10.28 | 10.39 | 10.10 | 10.16 | 34,512,864 | -0.29(-2.77%) |
Aug 30, 2002 | 10.24 | 10.75 | 10.21 | 10.45 | 28,345,592 | -0.06(-0.59%) |
Aug 29, 2002 | 10.20 | 10.78 | 10.17 | 10.51 | 31,601,660 | +0.15(+1.43%) |
Aug 28, 2002 | 10.68 | 10.93 | 10.32 | 10.36 | 33,013,212 | -0.53(-4.88%) |
Aug 27, 2002 | 11.66 | 11.70 | 10.85 | 10.89 | 38,842,908 | -0.81(-6.88%) |
Aug 26, 2002 | 11.85 | 11.87 | 11.36 | 11.70 | 31,652,296 | -0.10(-0.86%) |
Aug 23, 2002 | 12.28 | 12.40 | 11.77 | 11.80 | 33,816,360 | -0.84(-6.68%) |
Aug 22, 2002 | 12.38 | 13.03 | 12.33 | 12.65 | 40,371,332 | +0.10(+0.81%) |
Aug 21, 2002 | 12.07 | 12.55 | 11.86 | 12.54 | 38,279,644 | +0.79(+6.72%) |
Aug 20, 2002 | 11.84 | 12.07 | 11.58 | 11.75 | 36,852,108 | +0.26(+2.25%) |
Aug 16, 2002 | 10.55 | 11.73 | 10.54 | 11.50 | 42,011,768 | +0.66(+6.06%) |
Aug 15, 2002 | 11.28 | 11.54 | 10.52 | 10.84 | 42,102,172 | -0.44(-3.88%) |
Aug 14, 2002 | 10.25 | 11.32 | 10.09 | 11.28 | 57,645,348 | +0.75(+7.13%) |
Aug 13, 2002 | 10.67 | 11.12 | 10.36 | 10.53 | 44,187,084 | -0.09(-0.88%) |
Aug 12, 2002 | 10.42 | 10.75 | 10.28 | 10.62 | 26,693,518 | +0.02(+0.15%) |
Aug 07, 2002 | 11.00 | 11.21 | 9.979 | 10.60 | 38,172,488 | +0.00(+0.00%) |
Aug 06, 2002 | 10.17 | 11.01 | 10.17 | 10.60 | 37,878,800 | +0.63(+6.27%) |
Aug 05, 2002 | 10.58 | 10.75 | 9.838 | 9.979 | 33,824,288 | -0.74(-6.86%) |
Aug 02, 2002 | 10.83 | 10.96 | 10.28 | 10.71 | 44,006,404 | -0.25(-2.28%) |
Aug 01, 2002 | 11.68 | 11.76 | 10.87 | 10.96 | 41,037,788 | -0.66(-5.72%) |
Jul 31, 2002 | 12.00 | 12.12 | 11.48 | 11.63 | 35,236,096 | -0.65(-5.29%) |
Jul 30, 2002 | 11.61 | 12.37 | 11.57 | 12.28 | 37,979,788 | +0.47(+3.97%) |
Jul 29, 2002 | 11.68 | 12.00 | 11.31 | 11.81 | 48,120,224 | +0.61(+5.44%) |
Jul 26, 2002 | 11.79 | 11.79 | 10.75 | 11.20 | 62,739,668 | +0.07(+0.64%) |
Jul 25, 2002 | 12.04 | 12.15 | 10.60 | 11.13 | 106,601,960 | -1.81(-14.02%) |
Jul 24, 2002 | 11.82 | 12.96 | 11.76 | 12.94 | 54,774,164 | +0.76(+6.23%) |
Jul 23, 2002 | 12.94 | 13.25 | 12.12 | 12.18 | 50,553,708 | -0.98(-7.43%) |
Jul 22, 2002 | 13.30 | 13.67 | 12.90 | 13.16 | 42,251,104 | +0.02(+0.18%) |
Jul 19, 2002 | 13.06 | 13.76 | 13.01 | 13.14 | 34,706,332 | -0.93(-6.61%) |
Jul 17, 2002 | 15.14 | 15.41 | 13.69 | 14.07 | 60,572,152 | -0.38(-2.65%) |
Jul 12, 2002 | 14.77 | 14.86 | 14.05 | 14.45 | 40,744,200 | +0.19(+1.37%) |
Jul 11, 2002 | 13.00 | 14.48 | 12.78 | 14.26 | 59,468,256 | +1.22(+9.36%) |
Jul 10, 2002 | 14.26 | 14.27 | 12.98 | 13.04 | 40,419,668 | -0.82(-5.93%) |
Jul 09, 2002 | 14.86 | 14.27 | 13.69 | 13.86 | 41,916,636 | -1.00(-6.74%) |
Jul 08, 2002 | 15.59 | 15.69 | 14.51 | 14.86 | 35,024,856 | -0.73(-4.67%) |
Jul 05, 2002 | 14.74 | 15.60 | 14.73 | 15.59 | 28,082,564 | +1.52(+10.78%) |
Jul 04, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,735,944 | +0.00(+0.00%) |
Jul 03, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,704,232 | +0.80(+6.01%) |
Jul 02, 2002 | 13.99 | 14.00 | 13.23 | 13.27 | 57,648,800 | -0.83(-5.88%) |