Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.07 | 10.23 | 10.00 | 10.12 | 139,977,152 | +0.07(+0.68%) |
Oct 30, 2002 | 9.880 | 10.11 | 9.772 | 10.05 | 124,757,352 | +0.20(+2.00%) |
Oct 29, 2002 | 9.870 | 9.935 | 9.624 | 9.855 | 119,561,064 | +0.02(+0.23%) |
Oct 28, 2002 | 10.11 | 10.13 | 9.749 | 9.833 | 105,545,888 | -0.14(-1.39%) |
Oct 25, 2002 | 9.700 | 9.993 | 9.683 | 9.971 | 99,627,352 | +0.27(+2.83%) |
Oct 24, 2002 | 10.10 | 10.10 | 9.634 | 9.696 | 126,583,048 | -0.37(-3.70%) |
Oct 23, 2002 | 9.734 | 10.08 | 9.734 | 10.07 | 146,439,888 | +0.29(+2.96%) |
Oct 22, 2002 | 9.734 | 9.829 | 9.658 | 9.780 | 115,125,336 | -0.16(-1.60%) |
Oct 21, 2002 | 9.836 | 10.03 | 9.721 | 9.939 | 148,437,040 | -0.12(-1.20%) |
Oct 18, 2002 | 9.956 | 10.07 | 9.679 | 10.06 | 201,850,992 | +0.45(+4.69%) |
Oct 17, 2002 | 9.895 | 9.937 | 9.473 | 9.609 | 241,193,248 | +0.07(+0.71%) |
Oct 16, 2002 | 9.537 | 9.702 | 9.516 | 9.541 | 126,059,984 | -0.36(-3.60%) |
Oct 15, 2002 | 9.702 | 9.912 | 9.587 | 9.897 | 176,169,408 | +0.57(+6.09%) |
Oct 14, 2002 | 9.132 | 9.337 | 9.055 | 9.329 | 100,671,360 | +0.08(+0.86%) |
Oct 11, 2002 | 8.964 | 9.255 | 8.898 | 9.250 | 143,748,224 | +0.47(+5.37%) |
Oct 10, 2002 | 8.328 | 8.824 | 8.186 | 8.778 | 156,542,400 | +0.45(+5.43%) |
Oct 09, 2002 | 8.371 | 8.602 | 8.292 | 8.326 | 162,654,832 | -0.19(-2.22%) |
Oct 08, 2002 | 8.470 | 8.703 | 8.352 | 8.515 | 152,781,360 | +0.18(+2.13%) |
Oct 07, 2002 | 8.292 | 8.528 | 8.269 | 8.337 | 118,600,528 | +0.05(+0.64%) |
Oct 04, 2002 | 8.591 | 8.625 | 8.269 | 8.284 | 141,491,664 | -0.19(-2.30%) |
Oct 03, 2002 | 8.574 | 8.818 | 8.441 | 8.479 | 138,983,344 | -0.15(-1.78%) |
Oct 02, 2002 | 8.725 | 8.860 | 8.547 | 8.633 | 136,694,544 | -0.12(-1.34%) |
Oct 01, 2002 | 8.388 | 8.754 | 8.175 | 8.750 | 146,136,096 | +0.47(+5.69%) |
Sep 30, 2002 | 8.493 | 8.525 | 8.159 | 8.279 | 152,661,696 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.915 | 8.553 | 8.564 | 107,005,440 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,212,208 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.527 | 8.803 | 141,486,640 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,557,856 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.561 | 118,592,344 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,530,416 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.934 | 102,733,760 | -0.10(-1.15%) |
Sep 18, 2002 | 8.843 | 9.130 | 8.831 | 9.038 | 110,889,056 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.951 | 96,876,784 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.110 | 8.905 | 9.043 | 66,262,812 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,656,496 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,174,544 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.672 | 9.185 | 9.195 | 102,292,064 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,886,672 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.826 | 9.217 | 107,852,912 | +0.17(+1.84%) |
Sep 06, 2002 | 9.038 | 9.136 | 8.985 | 9.051 | 92,352,816 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,457,512 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.199 | 8.924 | 9.125 | 105,975,696 | +0.23(+2.53%) |
Sep 03, 2002 | 9.183 | 9.183 | 8.896 | 8.899 | 98,341,888 | -0.39(-4.20%) |
Aug 30, 2002 | 9.490 | 9.554 | 9.274 | 9.289 | 76,793,016 | -0.28(-2.97%) |
Aug 29, 2002 | 9.253 | 9.653 | 9.183 | 9.573 | 124,525,408 | +0.23(+2.43%) |
Aug 28, 2002 | 9.554 | 9.588 | 9.331 | 9.346 | 90,974,624 | -0.28(-2.87%) |
Aug 27, 2002 | 9.904 | 9.927 | 9.587 | 9.622 | 86,477,344 | -0.24(-2.42%) |
Aug 26, 2002 | 9.937 | 9.965 | 9.687 | 9.861 | 73,509,344 | -0.02(-0.23%) |
Aug 23, 2002 | 9.967 | 10.00 | 9.812 | 9.884 | 76,516,696 | -0.19(-1.90%) |
Aug 22, 2002 | 10.00 | 10.12 | 9.956 | 10.07 | 95,786,008 | +0.18(+1.82%) |
Aug 21, 2002 | 9.759 | 9.914 | 9.681 | 9.895 | 107,258,784 | +0.23(+2.43%) |
Aug 20, 2002 | 9.725 | 9.785 | 9.605 | 9.660 | 92,880,104 | -0.18(-1.85%) |
Aug 19, 2002 | 9.471 | 9.851 | 9.435 | 9.842 | 105,468,752 | +0.38(+4.00%) |
Aug 16, 2002 | 9.356 | 9.507 | 9.259 | 9.463 | 91,580,904 | +0.04(+0.46%) |
Aug 15, 2002 | 9.456 | 9.604 | 9.227 | 9.420 | 130,429,672 | +0.01(+0.12%) |
Aug 14, 2002 | 8.943 | 9.412 | 8.935 | 9.409 | 127,735,640 | +0.50(+5.63%) |
Aug 13, 2002 | 9.083 | 9.407 | 8.881 | 8.907 | 132,248,768 | -0.27(-2.91%) |
Aug 12, 2002 | 9.011 | 9.227 | 9.009 | 9.174 | 75,113,144 | +0.07(+0.73%) |
Aug 09, 2002 | 9.113 | 9.303 | 9.021 | 9.108 | 91,204,984 | -0.15(-1.62%) |
Aug 08, 2002 | 8.916 | 9.274 | 8.784 | 9.257 | 117,224,192 | +0.34(+3.87%) |
Aug 07, 2002 | 8.896 | 8.952 | 8.547 | 8.913 | 114,055,960 | +0.27(+3.11%) |
Aug 06, 2002 | 8.498 | 8.943 | 8.487 | 8.644 | 117,181,656 | +0.32(+3.82%) |
Aug 05, 2002 | 8.383 | 8.549 | 8.292 | 8.326 | 104,271,248 | -0.08(-0.95%) |
Aug 02, 2002 | 8.614 | 8.678 | 8.290 | 8.405 | 113,525,240 | -0.25(-2.93%) |