Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.861 | 9.140 | 8.800 | 8.950 | 71,434 | +0.00(+0.00%) |
Sep 27, 2002 | 9.051 | 9.170 | 8.800 | 8.950 | 41,900 | -0.23(-2.51%) |
Sep 26, 2002 | 9.050 | 9.350 | 9.050 | 9.180 | 63,000 | -0.12(-1.29%) |
Sep 25, 2002 | 8.910 | 9.300 | 8.900 | 9.300 | 53,200 | +0.30(+3.33%) |
Sep 24, 2002 | 9.000 | 9.120 | 9.000 | 9.000 | 33,700 | -0.06(-0.66%) |
Sep 23, 2002 | 9.050 | 9.120 | 8.900 | 9.060 | 39,536 | -0.04(-0.44%) |
Sep 20, 2002 | 9.160 | 9.500 | 8.940 | 9.100 | 122,510 | -0.29(-3.09%) |
Sep 19, 2002 | 9.770 | 9.780 | 9.100 | 9.390 | 84,318 | -0.53(-5.34%) |
Sep 18, 2002 | 10.11 | 10.20 | 9.770 | 9.920 | 38,800 | -0.38(-3.69%) |
Sep 17, 2002 | 10.25 | 10.30 | 10.08 | 10.30 | 45,800 | +0.16(+1.58%) |
Sep 16, 2002 | 10.20 | 10.30 | 10.14 | 10.14 | 12,200 | -0.15(-1.46%) |
Sep 13, 2002 | 10.12 | 10.29 | 10.01 | 10.29 | 60,200 | +0.12(+1.18%) |
Sep 12, 2002 | 10.40 | 10.40 | 10.01 | 10.17 | 47,700 | -0.13(-1.26%) |
Sep 11, 2002 | 10.25 | 10.50 | 10.25 | 10.30 | 48,700 | -0.05(-0.48%) |
Sep 10, 2002 | 10.22 | 10.49 | 10.00 | 10.35 | 105,500 | +0.14(+1.37%) |
Sep 09, 2002 | 10.20 | 10.25 | 9.960 | 10.21 | 64,300 | +0.15(+1.49%) |
Sep 06, 2002 | 9.850 | 10.25 | 9.830 | 10.06 | 83,300 | +0.21(+2.13%) |
Sep 05, 2002 | 9.950 | 10.00 | 9.751 | 9.850 | 40,300 | -0.14(-1.40%) |
Sep 04, 2002 | 9.860 | 10.20 | 9.810 | 9.990 | 196,500 | +0.13(+1.32%) |
Sep 03, 2002 | 9.770 | 10.01 | 9.660 | 9.860 | 53,906 | +0.16(+1.64%) |
Aug 30, 2002 | 9.490 | 10.72 | 9.490 | 9.701 | 81,300 | +0.20(+2.12%) |
Aug 29, 2002 | 10.09 | 10.10 | 9.470 | 9.500 | 163,000 | -0.60(-5.94%) |
Aug 28, 2002 | 10.95 | 11.00 | 10.10 | 10.10 | 55,200 | -0.58(-5.43%) |
Aug 27, 2002 | 10.20 | 11.25 | 10.19 | 10.68 | 201,719 | +0.66(+6.59%) |
Aug 26, 2002 | 9.240 | 10.15 | 9.160 | 10.02 | 329,900 | +0.92(+10.11%) |
Aug 23, 2002 | 9.041 | 9.250 | 9.041 | 9.100 | 44,300 | -0.05(-0.55%) |
Aug 22, 2002 | 9.100 | 9.300 | 9.010 | 9.150 | 63,700 | -0.04(-0.44%) |
Aug 21, 2002 | 9.350 | 9.400 | 9.100 | 9.190 | 19,400 | +0.07(+0.77%) |
Aug 20, 2002 | 9.060 | 9.340 | 9.000 | 9.120 | 53,700 | +0.07(+0.77%) |
Aug 16, 2002 | 9.130 | 9.250 | 8.950 | 9.050 | 28,500 | -0.12(-1.31%) |
Aug 15, 2002 | 9.250 | 9.250 | 9.010 | 9.170 | 130,800 | +0.07(+0.77%) |
Aug 14, 2002 | 9.010 | 9.190 | 8.980 | 9.100 | 54,200 | +0.10(+1.11%) |
Aug 13, 2002 | 9.020 | 9.440 | 9.000 | 9.000 | 30,950 | -0.16(-1.75%) |
Aug 12, 2002 | 8.990 | 9.480 | 8.990 | 9.160 | 33,800 | -0.10(-1.07%) |
Aug 07, 2002 | 9.329 | 9.380 | 9.040 | 9.259 | 173,000 | +0.15(+1.64%) |
Aug 06, 2002 | 8.980 | 9.299 | 8.980 | 9.110 | 71,300 | +0.11(+1.22%) |
Aug 05, 2002 | 9.270 | 9.270 | 8.980 | 9.000 | 8,940,000 | -0.27(-2.91%) |
Aug 02, 2002 | 9.510 | 9.600 | 9.210 | 9.270 | 96,097 | -0.28(-2.93%) |
Aug 01, 2002 | 9.470 | 9.780 | 9.451 | 9.550 | 99,992 | +0.05(+0.53%) |
Jul 31, 2002 | 9.605 | 9.800 | 9.500 | 9.500 | 106,700 | -0.28(-2.85%) |
Jul 30, 2002 | 9.770 | 9.900 | 9.610 | 9.779 | 11,120,000 | +0.03(+0.30%) |
Jul 29, 2002 | 9.871 | 10.11 | 9.641 | 9.750 | 143,300 | -0.15(-1.52%) |
Jul 26, 2002 | 9.910 | 10.24 | 9.760 | 9.900 | 287,400 | -0.22(-2.17%) |
Jul 25, 2002 | 10.24 | 10.50 | 10.01 | 10.12 | 79,200 | +0.12(+1.20%) |
Jul 24, 2002 | 9.800 | 10.15 | 9.750 | 10.00 | 70,100 | -0.17(-1.67%) |
Jul 23, 2002 | 10.35 | 10.70 | 9.760 | 10.17 | 69,700 | +0.12(+1.19%) |
Jul 22, 2002 | 10.10 | 10.27 | 10.01 | 10.05 | 111,045 | -0.01(-0.10%) |
Jul 19, 2002 | 10.62 | 10.93 | 10.00 | 10.06 | 155,600 | -0.74(-6.85%) |
Jul 17, 2002 | 12.01 | 12.11 | 10.65 | 10.80 | 278,700 | -2.23(-17.11%) |
Jul 12, 2002 | 13.49 | 13.86 | 13.02 | 13.03 | 81,400 | -0.47(-3.48%) |
Jul 11, 2002 | 13.79 | 14.10 | 13.15 | 13.50 | 76,600 | -0.10(-0.74%) |
Jul 10, 2002 | 14.24 | 14.24 | 13.15 | 13.60 | 44,700 | -0.40(-2.86%) |
Jul 09, 2002 | 14.58 | 14.81 | 14.54 | 14.00 | 289,800 | -0.58(-3.98%) |
Jul 08, 2002 | 14.62 | 14.68 | 14.41 | 14.58 | 39,900 | -0.04(-0.27%) |
Jul 05, 2002 | 13.93 | 14.65 | 13.93 | 14.62 | 20,300 | +0.62(+4.43%) |
Jul 04, 2002 | 14.29 | 14.37 | 13.61 | 14.00 | 39,600 | +0.00(+0.00%) |
Jul 03, 2002 | 14.29 | 14.37 | 13.61 | 14.00 | 39,600 | -0.28(-1.96%) |
Jul 02, 2002 | 14.84 | 15.02 | 13.00 | 14.28 | 67,400 | -0.35(-2.39%) |