Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.473 | 9.537 | 9.257 | 9.272 | 76,933,208 | -0.28(-2.97%) |
Aug 29, 2002 | 9.237 | 9.635 | 9.167 | 9.556 | 124,752,728 | +0.23(+2.43%) |
Aug 28, 2002 | 9.537 | 9.571 | 9.314 | 9.329 | 91,140,704 | -0.28(-2.87%) |
Aug 27, 2002 | 9.886 | 9.909 | 9.569 | 9.605 | 86,635,208 | -0.24(-2.42%) |
Aug 26, 2002 | 9.919 | 9.947 | 9.669 | 9.843 | 73,643,536 | -0.02(-0.23%) |
Aug 23, 2002 | 9.949 | 9.985 | 9.794 | 9.866 | 76,656,376 | -0.19(-1.90%) |
Aug 22, 2002 | 9.985 | 10.10 | 9.937 | 10.06 | 95,960,872 | +0.18(+1.82%) |
Aug 21, 2002 | 9.741 | 9.896 | 9.664 | 9.877 | 107,454,592 | +0.23(+2.43%) |
Aug 20, 2002 | 9.707 | 9.767 | 9.588 | 9.643 | 93,049,664 | -0.18(-1.85%) |
Aug 19, 2002 | 9.454 | 9.834 | 9.418 | 9.824 | 105,661,280 | +0.38(+4.00%) |
Aug 16, 2002 | 9.339 | 9.490 | 9.242 | 9.446 | 91,748,088 | +0.04(+0.46%) |
Aug 15, 2002 | 9.439 | 9.586 | 9.210 | 9.403 | 130,667,776 | +0.01(+0.12%) |
Aug 14, 2002 | 8.927 | 9.395 | 8.919 | 9.391 | 127,968,824 | +0.50(+5.63%) |
Aug 13, 2002 | 9.067 | 9.390 | 8.864 | 8.891 | 132,490,192 | -0.27(-2.91%) |
Aug 12, 2002 | 8.995 | 9.210 | 8.993 | 9.157 | 75,250,264 | +0.07(+0.73%) |
Aug 09, 2002 | 9.097 | 9.286 | 9.004 | 9.091 | 91,371,480 | -0.15(-1.62%) |
Aug 08, 2002 | 8.900 | 9.257 | 8.768 | 9.240 | 117,438,184 | +0.34(+3.87%) |
Aug 07, 2002 | 8.879 | 8.936 | 8.532 | 8.896 | 114,264,176 | +0.27(+3.11%) |
Aug 06, 2002 | 8.483 | 8.927 | 8.471 | 8.628 | 117,395,576 | +0.32(+3.82%) |
Aug 05, 2002 | 8.367 | 8.534 | 8.277 | 8.311 | 104,461,600 | -0.08(-0.95%) |
Aug 02, 2002 | 8.598 | 8.662 | 8.275 | 8.390 | 113,732,480 | -0.25(-2.93%) |
Aug 01, 2002 | 8.989 | 9.085 | 8.596 | 8.643 | 121,745,184 | -0.42(-4.65%) |
Jul 31, 2002 | 8.995 | 9.068 | 8.759 | 9.065 | 124,223,416 | -0.02(-0.25%) |
Jul 30, 2002 | 8.983 | 9.225 | 8.942 | 9.087 | 162,353,648 | -0.03(-0.31%) |
Jul 29, 2002 | 8.851 | 9.125 | 8.794 | 9.116 | 148,403,664 | +0.55(+6.39%) |
Jul 26, 2002 | 8.264 | 8.579 | 8.252 | 8.568 | 163,474,992 | +0.48(+5.88%) |
Jul 25, 2002 | 8.587 | 8.636 | 8.018 | 8.092 | 216,238,528 | -0.64(-7.35%) |
Jul 24, 2002 | 7.888 | 8.759 | 7.823 | 8.734 | 267,709,264 | +0.61(+7.49%) |
Jul 23, 2002 | 8.783 | 8.842 | 8.118 | 8.126 | 222,392,048 | -0.85(-9.47%) |
Jul 22, 2002 | 9.248 | 9.444 | 8.672 | 8.976 | 238,282,208 | -0.39(-4.14%) |
Jul 19, 2002 | 9.422 | 9.614 | 9.221 | 9.363 | 148,926,096 | -0.29(-3.03%) |
Jul 18, 2002 | 9.835 | 9.964 | 9.571 | 9.656 | 120,489,128 | -0.17(-1.71%) |
Jul 17, 2002 | 9.922 | 10.07 | 9.667 | 9.824 | 129,727,192 | +0.14(+1.46%) |
Jul 16, 2002 | 9.694 | 9.975 | 9.567 | 9.682 | 128,562,448 | -0.10(-1.06%) |
Jul 15, 2002 | 9.709 | 9.798 | 9.068 | 9.786 | 181,243,424 | -0.01(-0.12%) |
Jul 12, 2002 | 10.08 | 10.15 | 9.726 | 9.798 | 126,682,336 | -0.20(-1.98%) |
Jul 11, 2002 | 9.832 | 10.03 | 9.682 | 9.996 | 171,431,328 | +0.13(+1.28%) |
Jul 10, 2002 | 10.14 | 10.24 | 9.849 | 9.869 | 119,986,024 | -0.18(-1.82%) |
Jul 09, 2002 | 10.07 | 10.34 | 10.01 | 10.05 | 112,845,352 | +0.05(+0.55%) |
Jul 08, 2002 | 10.28 | 10.38 | 9.934 | 9.998 | 83,630,312 | -0.36(-3.52%) |
Jul 05, 2002 | 10.03 | 10.37 | 10.02 | 10.36 | 47,206,052 | +0.45(+4.54%) |
Jul 04, 2002 | 9.681 | 9.922 | 9.531 | 9.913 | 107,131,976 | +0.12(+1.22%) |
Jul 03, 2002 | 9.681 | 9.922 | 9.531 | 9.794 | 107,101,536 | +0.08(+0.78%) |
Jul 02, 2002 | 9.896 | 9.998 | 9.698 | 9.718 | 109,586,120 | -0.23(-2.32%) |
Jul 01, 2002 | 10.22 | 10.28 | 9.934 | 9.949 | 87,963,248 | -0.39(-3.73%) |
Jun 28, 2002 | 10.31 | 10.54 | 10.20 | 10.33 | 118,506,864 | -0.04(-0.40%) |
Jun 27, 2002 | 10.32 | 10.38 | 9.987 | 10.38 | 126,786,344 | +0.15(+1.46%) |
Jun 26, 2002 | 9.645 | 10.28 | 9.645 | 10.23 | 148,380,896 | +0.22(+2.23%) |
Jun 25, 2002 | 10.33 | 10.39 | 9.975 | 10.00 | 111,188,608 | -0.23(-2.23%) |
Jun 24, 2002 | 9.841 | 10.32 | 9.796 | 10.23 | 138,313,136 | +0.36(+3.60%) |
Jun 21, 2002 | 10.09 | 10.31 | 9.877 | 9.877 | 154,585,216 | -0.34(-3.36%) |
Jun 20, 2002 | 10.27 | 10.41 | 10.18 | 10.22 | 114,332,720 | -0.05(-0.48%) |
Jun 19, 2002 | 10.48 | 10.57 | 10.26 | 10.27 | 107,512,280 | -0.31(-2.91%) |
Jun 18, 2002 | 10.49 | 10.63 | 10.46 | 10.58 | 102,578,312 | +0.06(+0.56%) |
Jun 17, 2002 | 10.52 | 10.66 | 10.46 | 10.52 | 125,031,944 | +0.08(+0.78%) |
Jun 14, 2002 | 10.04 | 10.49 | 10.01 | 10.44 | 144,810,960 | +0.19(+1.90%) |
Jun 13, 2002 | 10.36 | 10.48 | 10.24 | 10.24 | 105,559,920 | -0.25(-2.38%) |
Jun 12, 2002 | 9.934 | 10.54 | 9.919 | 10.49 | 180,228,464 | +0.56(+5.65%) |
Jun 11, 2002 | 10.06 | 10.24 | 9.903 | 9.932 | 98,409,728 | -0.05(-0.47%) |
Jun 10, 2002 | 9.758 | 10.07 | 9.722 | 9.979 | 95,044,896 | +0.16(+1.62%) |
Jun 07, 2002 | 9.425 | 9.937 | 9.420 | 9.820 | 129,462,008 | +0.02(+0.15%) |
Jun 06, 2002 | 9.730 | 9.851 | 9.446 | 9.805 | 104,146,400 | +0.05(+0.46%) |
Jun 05, 2002 | 9.527 | 9.777 | 9.509 | 9.760 | 88,619,064 | +0.32(+3.36%) |
Jun 04, 2002 | 9.352 | 9.679 | 9.303 | 9.442 | 116,459,488 | +0.11(+1.13%) |