Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.380 | 8.585 | 8.155 | 8.380 | 329,400 | -0.03(-0.36%) |
Sep 27, 2002 | 8.910 | 8.910 | 8.410 | 8.410 | 574,700 | -0.53(-5.88%) |
Sep 26, 2002 | 9.100 | 9.275 | 8.890 | 8.935 | 754,700 | -0.19(-2.08%) |
Sep 25, 2002 | 8.580 | 9.125 | 8.500 | 9.125 | 529,800 | +0.62(+7.29%) |
Sep 24, 2002 | 8.665 | 8.680 | 8.400 | 8.505 | 521,800 | -0.21(-2.41%) |
Sep 23, 2002 | 8.675 | 8.910 | 8.630 | 8.715 | 370,500 | -0.04(-0.40%) |
Sep 20, 2002 | 9.015 | 9.060 | 8.725 | 8.750 | 474,700 | -0.19(-2.13%) |
Sep 19, 2002 | 8.975 | 9.175 | 8.850 | 8.940 | 184,400 | -0.08(-0.83%) |
Sep 18, 2002 | 8.985 | 9.155 | 8.850 | 9.015 | 130,400 | +0.02(+0.17%) |
Sep 17, 2002 | 9.460 | 9.470 | 8.785 | 9.000 | 396,500 | -0.26(-2.81%) |
Sep 16, 2002 | 9.220 | 9.305 | 9.200 | 9.260 | 164,500 | +0.03(+0.33%) |
Sep 13, 2002 | 9.200 | 9.400 | 9.155 | 9.230 | 156,400 | +0.04(+0.49%) |
Sep 12, 2002 | 9.450 | 9.470 | 9.160 | 9.185 | 142,300 | -0.31(-3.32%) |
Sep 11, 2002 | 9.660 | 9.725 | 9.410 | 9.500 | 271,000 | +0.04(+0.42%) |
Sep 10, 2002 | 9.125 | 9.480 | 9.125 | 9.460 | 182,600 | +0.33(+3.56%) |
Sep 09, 2002 | 9.025 | 9.200 | 8.915 | 9.135 | 164,000 | +0.10(+1.11%) |
Sep 06, 2002 | 8.730 | 9.035 | 8.730 | 9.035 | 143,100 | +0.36(+4.09%) |
Sep 05, 2002 | 8.745 | 8.890 | 8.655 | 8.680 | 125,500 | -0.09(-1.03%) |
Sep 04, 2002 | 8.695 | 8.810 | 8.535 | 8.770 | 16,120,000 | +0.08(+0.92%) |
Sep 03, 2002 | 9.080 | 9.080 | 8.665 | 8.690 | 247,200 | -0.49(-5.34%) |
Aug 30, 2002 | 9.065 | 9.300 | 9.065 | 9.180 | 62,100 | +0.11(+1.16%) |
Aug 29, 2002 | 9.035 | 9.135 | 8.935 | 9.075 | 267,400 | +0.09(+1.00%) |
Aug 28, 2002 | 9.475 | 9.475 | 8.985 | 8.985 | 306,900 | -0.46(-4.92%) |
Aug 27, 2002 | 9.955 | 10.00 | 9.450 | 9.450 | 163,000 | -0.45(-4.55%) |
Aug 26, 2002 | 9.500 | 9.980 | 9.455 | 9.900 | 88,900 | +0.35(+3.61%) |
Aug 23, 2002 | 9.975 | 9.980 | 9.555 | 9.555 | 100,000 | -0.50(-4.93%) |
Aug 22, 2002 | 9.950 | 10.15 | 9.865 | 10.05 | 282,200 | +0.12(+1.16%) |
Aug 21, 2002 | 9.500 | 9.945 | 9.265 | 9.935 | 498,100 | +0.22(+2.32%) |
Aug 20, 2002 | 10.14 | 10.14 | 9.655 | 9.710 | 176,400 | -0.20(-2.07%) |
Aug 16, 2002 | 9.975 | 10.06 | 9.775 | 9.915 | 169,900 | -0.04(-0.40%) |
Aug 15, 2002 | 9.425 | 10.14 | 9.425 | 9.955 | 402,200 | +0.53(+5.57%) |
Aug 14, 2002 | 9.585 | 9.810 | 9.210 | 9.430 | 365,200 | -0.16(-1.62%) |
Aug 13, 2002 | 9.925 | 9.950 | 9.535 | 9.585 | 227,700 | -0.39(-3.91%) |
Aug 12, 2002 | 9.325 | 9.975 | 9.130 | 9.975 | 198,500 | +1.12(+12.58%) |
Aug 07, 2002 | 8.900 | 8.900 | 8.565 | 8.860 | 256,800 | -0.04(-0.45%) |
Aug 06, 2002 | 8.525 | 9.100 | 8.485 | 8.900 | 183,800 | +0.43(+5.01%) |
Aug 05, 2002 | 8.685 | 8.810 | 8.440 | 8.475 | 164,400 | -0.21(-2.47%) |
Aug 02, 2002 | 9.070 | 9.125 | 8.665 | 8.690 | 187,700 | -0.38(-4.19%) |
Aug 01, 2002 | 9.250 | 9.355 | 9.035 | 9.070 | 783,400 | -0.18(-1.95%) |
Jul 31, 2002 | 9.485 | 9.500 | 9.165 | 9.250 | 510,800 | -0.25(-2.63%) |
Jul 30, 2002 | 9.655 | 9.655 | 9.165 | 9.500 | 309,100 | -0.03(-0.31%) |
Jul 29, 2002 | 8.750 | 9.550 | 8.735 | 9.530 | 256,000 | +0.83(+9.54%) |
Jul 26, 2002 | 8.675 | 8.815 | 8.530 | 8.700 | 584,600 | +0.02(+0.29%) |
Jul 25, 2002 | 8.360 | 8.680 | 8.250 | 8.675 | 319,700 | +0.32(+3.77%) |
Jul 24, 2002 | 7.450 | 8.360 | 7.425 | 8.360 | 503,100 | +0.56(+7.18%) |
Jul 23, 2002 | 8.250 | 8.275 | 7.750 | 7.800 | 311,000 | -0.45(-5.45%) |
Jul 22, 2002 | 8.700 | 8.750 | 8.200 | 8.250 | 395,200 | -0.53(-5.98%) |
Jul 19, 2002 | 8.905 | 8.905 | 8.520 | 8.775 | 460,900 | -0.20(-2.23%) |
Jul 17, 2002 | 9.250 | 9.515 | 8.860 | 8.975 | 281,800 | -0.29(-3.13%) |
Jul 12, 2002 | 9.475 | 9.565 | 9.160 | 9.265 | 269,800 | -0.21(-2.22%) |
Jul 11, 2002 | 9.750 | 9.750 | 9.240 | 9.475 | 608,800 | -0.33(-3.32%) |
Jul 10, 2002 | 9.865 | 9.925 | 9.625 | 9.800 | 403,900 | -0.06(-0.66%) |
Jul 09, 2002 | 9.850 | 9.865 | 9.850 | 9.865 | 232,900 | +0.14(+1.44%) |
Jul 08, 2002 | 9.900 | 9.900 | 9.725 | 9.725 | 298,500 | -0.22(-2.26%) |
Jul 05, 2002 | 9.825 | 9.980 | 9.825 | 9.950 | 96,200 | +0.15(+1.53%) |
Jul 04, 2002 | 9.460 | 9.800 | 9.365 | 9.800 | 393,500 | +0.00(+0.00%) |
Jul 03, 2002 | 9.460 | 9.800 | 9.365 | 9.800 | 390,800 | +0.34(+3.59%) |
Jul 02, 2002 | 10.12 | 10.12 | 9.415 | 9.460 | 307,500 | -0.70(-6.94%) |