Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.430 | 9.770 | 9.367 | 9.667 | 211,500 | +0.18(+1.90%) |
Sep 27, 2002 | 9.373 | 9.493 | 9.340 | 9.487 | 192,600 | +0.03(+0.32%) |
Sep 26, 2002 | 9.413 | 9.460 | 9.367 | 9.457 | 69,600 | +0.04(+0.46%) |
Sep 25, 2002 | 9.333 | 9.440 | 9.290 | 9.413 | 235,200 | +0.05(+0.50%) |
Sep 24, 2002 | 9.317 | 9.480 | 9.267 | 9.367 | 200,400 | +0.02(+0.18%) |
Sep 23, 2002 | 9.360 | 9.477 | 9.300 | 9.350 | 141,600 | -0.06(-0.67%) |
Sep 20, 2002 | 9.333 | 9.457 | 9.333 | 9.413 | 53,700 | +0.08(+0.86%) |
Sep 19, 2002 | 9.473 | 9.473 | 9.310 | 9.333 | 44,400 | -0.12(-1.27%) |
Sep 18, 2002 | 9.457 | 9.517 | 9.420 | 9.453 | 136,800 | +0.03(+0.32%) |
Sep 17, 2002 | 9.597 | 9.660 | 9.383 | 9.423 | 139,500 | -0.28(-2.85%) |
Sep 16, 2002 | 9.520 | 9.703 | 9.450 | 9.700 | 188,700 | +0.21(+2.25%) |
Sep 13, 2002 | 9.313 | 9.527 | 9.313 | 9.487 | 57,000 | +0.21(+2.23%) |
Sep 12, 2002 | 9.367 | 9.367 | 9.267 | 9.280 | 45,900 | -0.10(-1.03%) |
Sep 11, 2002 | 9.377 | 9.407 | 9.350 | 9.377 | 52,500 | -0.03(-0.35%) |
Sep 10, 2002 | 9.360 | 9.467 | 9.330 | 9.410 | 89,100 | +0.06(+0.61%) |
Sep 09, 2002 | 9.367 | 9.433 | 9.270 | 9.353 | 83,100 | -0.08(-0.81%) |
Sep 06, 2002 | 9.417 | 9.547 | 9.417 | 9.430 | 84,600 | +0.06(+0.60%) |
Sep 05, 2002 | 9.350 | 9.523 | 9.257 | 9.373 | 141,000 | +0.05(+0.57%) |
Sep 04, 2002 | 9.277 | 9.330 | 9.160 | 9.320 | 143,400 | +0.04(+0.47%) |
Sep 03, 2002 | 9.433 | 9.433 | 9.220 | 9.277 | 144,900 | -0.13(-1.42%) |
Aug 30, 2002 | 9.413 | 9.433 | 9.390 | 9.410 | 44,100 | -0.00(-0.04%) |
Aug 29, 2002 | 9.360 | 9.443 | 9.327 | 9.413 | 102,300 | -0.04(-0.46%) |
Aug 28, 2002 | 9.317 | 9.463 | 9.227 | 9.457 | 191,100 | +0.06(+0.67%) |
Aug 27, 2002 | 9.417 | 9.510 | 9.303 | 9.393 | 131,100 | +0.01(+0.11%) |
Aug 26, 2002 | 9.217 | 9.420 | 9.067 | 9.383 | 129,900 | +0.19(+2.07%) |
Aug 23, 2002 | 9.350 | 9.380 | 9.157 | 9.193 | 43,800 | -0.17(-1.85%) |
Aug 22, 2002 | 9.170 | 9.383 | 9.170 | 9.367 | 75,000 | +0.16(+1.77%) |
Aug 21, 2002 | 9.267 | 9.317 | 9.133 | 9.203 | 110,100 | +0.00(+0.04%) |
Aug 20, 2002 | 9.100 | 9.367 | 9.070 | 9.200 | 270,300 | +0.13(+1.40%) |
Aug 16, 2002 | 9.033 | 9.083 | 8.990 | 9.073 | 91,200 | +0.01(+0.15%) |
Aug 15, 2002 | 9.067 | 9.107 | 9.020 | 9.060 | 390,000 | +0.06(+0.70%) |
Aug 14, 2002 | 9.067 | 9.167 | 8.857 | 8.997 | 233,100 | -0.00(-0.04%) |
Aug 13, 2002 | 9.083 | 9.137 | 8.953 | 9.000 | 99,300 | -0.12(-1.32%) |
Aug 12, 2002 | 9.100 | 9.173 | 9.093 | 9.120 | 172,200 | +0.12(+1.37%) |
Aug 07, 2002 | 9.020 | 9.040 | 8.857 | 8.997 | 62,700 | -0.00(-0.04%) |
Aug 06, 2002 | 8.753 | 9.000 | 8.717 | 9.000 | 582,300 | +0.24(+2.78%) |
Aug 05, 2002 | 8.933 | 8.933 | 8.757 | 8.757 | 33,000 | -0.20(-2.27%) |
Aug 02, 2002 | 8.833 | 8.983 | 8.790 | 8.960 | 133,500 | +0.16(+1.82%) |
Aug 01, 2002 | 9.020 | 9.020 | 8.760 | 8.800 | 123,000 | -0.30(-3.33%) |
Jul 31, 2002 | 8.800 | 9.143 | 8.800 | 9.103 | 93,900 | +0.27(+3.10%) |
Jul 30, 2002 | 8.687 | 8.930 | 8.660 | 8.830 | 151,200 | +0.16(+1.88%) |
Jul 29, 2002 | 8.703 | 8.770 | 8.640 | 8.667 | 317,100 | +0.05(+0.54%) |
Jul 26, 2002 | 8.640 | 8.640 | 8.460 | 8.620 | 101,100 | +0.02(+0.19%) |
Jul 25, 2002 | 8.633 | 8.667 | 8.467 | 8.603 | 240,300 | -0.06(-0.73%) |
Jul 24, 2002 | 8.000 | 8.673 | 8.000 | 8.667 | 705,000 | +0.32(+3.88%) |
Jul 23, 2002 | 8.467 | 8.663 | 8.340 | 8.343 | 223,800 | -0.20(-2.34%) |
Jul 22, 2002 | 8.960 | 8.960 | 8.457 | 8.543 | 333,000 | -0.47(-5.25%) |
Jul 19, 2002 | 9.067 | 9.133 | 8.993 | 9.017 | 184,800 | -0.42(-4.48%) |
Jul 17, 2002 | 9.600 | 9.600 | 9.423 | 9.440 | 165,900 | -0.26(-2.65%) |
Jul 12, 2002 | 9.833 | 9.870 | 9.680 | 9.697 | 56,400 | -0.18(-1.82%) |
Jul 11, 2002 | 10.04 | 10.04 | 9.687 | 9.877 | 238,800 | -0.15(-1.53%) |
Jul 10, 2002 | 10.22 | 10.26 | 10.03 | 10.03 | 207,600 | -0.20(-1.99%) |
Jul 09, 2002 | 10.25 | 10.25 | 10.23 | 10.23 | 91,200 | +0.04(+0.36%) |
Jul 08, 2002 | 10.13 | 10.29 | 10.13 | 10.20 | 80,700 | +0.10(+0.96%) |
Jul 05, 2002 | 10.09 | 10.13 | 9.990 | 10.10 | 92,400 | +0.03(+0.33%) |
Jul 04, 2002 | 10.07 | 10.07 | 9.903 | 10.07 | 106,200 | +0.00(+0.00%) |
Jul 03, 2002 | 10.07 | 10.07 | 9.903 | 10.07 | 106,200 | -0.03(-0.33%) |
Jul 02, 2002 | 10.27 | 10.28 | 10.09 | 10.10 | 76,200 | -0.13(-1.30%) |