Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.510 | 8.670 | 8.500 | 8.570 | 270,000 | +0.06(+0.71%) |
Sep 27, 2002 | 8.600 | 8.690 | 8.460 | 8.510 | 41,900 | -0.18(-2.07%) |
Sep 26, 2002 | 8.500 | 8.700 | 8.500 | 8.690 | 54,900 | +0.19(+2.24%) |
Sep 25, 2002 | 8.520 | 8.580 | 8.500 | 8.500 | 87,000 | -0.10(-1.16%) |
Sep 24, 2002 | 8.520 | 8.600 | 8.500 | 8.600 | 63,000 | +0.08(+0.94%) |
Sep 23, 2002 | 8.500 | 8.600 | 8.500 | 8.520 | 25,800 | +0.02(+0.24%) |
Sep 20, 2002 | 8.500 | 8.600 | 8.500 | 8.500 | 86,600 | -0.01(-0.12%) |
Sep 19, 2002 | 8.500 | 8.640 | 8.500 | 8.510 | 27,100 | +0.01(+0.12%) |
Sep 18, 2002 | 8.500 | 8.610 | 8.500 | 8.500 | 51,800 | +0.00(+0.00%) |
Sep 17, 2002 | 8.540 | 8.830 | 8.500 | 8.500 | 70,300 | -0.34(-3.85%) |
Sep 16, 2002 | 9.030 | 9.030 | 8.830 | 8.840 | 8,000 | -0.21(-2.32%) |
Sep 13, 2002 | 8.700 | 9.050 | 8.650 | 9.050 | 27,800 | +0.25(+2.84%) |
Sep 12, 2002 | 9.000 | 9.040 | 8.780 | 8.800 | 45,800 | -0.31(-3.40%) |
Sep 11, 2002 | 9.130 | 9.200 | 9.050 | 9.110 | 24,700 | -0.02(-0.22%) |
Sep 10, 2002 | 9.000 | 9.170 | 8.800 | 9.130 | 20,400 | +0.03(+0.33%) |
Sep 09, 2002 | 8.880 | 9.100 | 8.500 | 9.100 | 45,600 | +0.12(+1.34%) |
Sep 06, 2002 | 8.550 | 8.980 | 8.550 | 8.980 | 170,000 | +0.34(+3.94%) |
Sep 05, 2002 | 8.800 | 8.920 | 8.630 | 8.640 | 30,800 | -0.21(-2.37%) |
Sep 04, 2002 | 8.400 | 8.890 | 8.400 | 8.850 | 46,800 | +0.31(+3.63%) |
Sep 03, 2002 | 8.800 | 8.810 | 8.400 | 8.540 | 157,100 | -0.31(-3.50%) |
Aug 30, 2002 | 8.730 | 8.960 | 8.650 | 8.850 | 49,100 | +0.02(+0.23%) |
Aug 29, 2002 | 8.340 | 8.840 | 8.340 | 8.830 | 28,200 | +0.41(+4.87%) |
Aug 28, 2002 | 9.000 | 9.000 | 8.400 | 8.420 | 91,000 | -0.74(-8.08%) |
Aug 27, 2002 | 9.290 | 9.330 | 9.150 | 9.160 | 41,000 | -0.17(-1.82%) |
Aug 26, 2002 | 9.350 | 9.420 | 9.160 | 9.330 | 64,400 | +0.06(+0.65%) |
Aug 23, 2002 | 9.210 | 9.480 | 9.050 | 9.270 | 73,500 | +0.02(+0.22%) |
Aug 22, 2002 | 8.850 | 9.450 | 8.800 | 9.250 | 152,200 | +0.33(+3.70%) |
Aug 21, 2002 | 8.300 | 8.920 | 8.260 | 8.920 | 76,600 | +0.57(+6.83%) |
Aug 20, 2002 | 8.450 | 8.450 | 8.200 | 8.350 | 26,600 | +0.17(+2.08%) |
Aug 16, 2002 | 8.110 | 8.290 | 8.100 | 8.180 | 43,600 | +0.05(+0.62%) |
Aug 15, 2002 | 7.850 | 8.150 | 7.850 | 8.130 | 200,000 | +0.27(+3.44%) |
Aug 14, 2002 | 7.800 | 7.910 | 7.550 | 7.860 | 89,900 | -0.04(-0.51%) |
Aug 13, 2002 | 7.600 | 7.950 | 7.500 | 7.900 | 46,700 | +0.20(+2.60%) |
Aug 12, 2002 | 8.050 | 8.050 | 7.570 | 7.700 | 102,300 | +0.36(+4.90%) |
Aug 07, 2002 | 7.350 | 7.350 | 7.010 | 7.340 | 84,800 | -0.01(-0.14%) |
Aug 06, 2002 | 7.400 | 7.450 | 7.050 | 7.350 | 89,600 | +0.00(+0.00%) |
Aug 05, 2002 | 7.050 | 7.410 | 7.050 | 7.350 | 64,800 | +0.30(+4.26%) |
Aug 02, 2002 | 7.900 | 7.900 | 7.000 | 7.050 | 481,000 | -0.80(-10.19%) |
Aug 01, 2002 | 7.770 | 7.940 | 7.700 | 7.850 | 70,300 | +0.08(+1.03%) |
Jul 31, 2002 | 7.750 | 7.980 | 7.650 | 7.770 | 105,500 | -0.03(-0.38%) |
Jul 30, 2002 | 8.200 | 8.230 | 7.700 | 7.800 | 135,000 | -0.34(-4.18%) |
Jul 29, 2002 | 8.200 | 8.500 | 8.100 | 8.140 | 109,800 | -0.16(-1.93%) |
Jul 26, 2002 | 8.180 | 8.300 | 7.960 | 8.300 | 54,900 | +0.02(+0.24%) |
Jul 25, 2002 | 8.500 | 8.790 | 7.300 | 8.280 | 159,500 | -0.20(-2.36%) |
Jul 24, 2002 | 7.300 | 8.480 | 7.210 | 8.480 | 131,400 | +1.21(+16.64%) |
Jul 23, 2002 | 7.500 | 7.500 | 7.200 | 7.270 | 179,100 | -0.03(-0.41%) |
Jul 22, 2002 | 7.000 | 7.520 | 6.650 | 7.300 | 142,100 | +0.35(+5.04%) |
Jul 19, 2002 | 6.810 | 7.090 | 6.750 | 6.950 | 82,700 | -0.05(-0.71%) |
Jul 17, 2002 | 7.120 | 7.240 | 6.950 | 7.000 | 40,200 | -0.42(-5.66%) |
Jul 12, 2002 | 7.500 | 7.600 | 7.390 | 7.420 | 58,000 | -0.12(-1.59%) |
Jul 11, 2002 | 7.200 | 7.760 | 7.150 | 7.540 | 162,400 | +0.29(+4.00%) |
Jul 10, 2002 | 7.000 | 7.430 | 7.000 | 7.250 | 77,600 | +0.15(+2.11%) |
Jul 09, 2002 | 6.950 | 7.100 | 6.950 | 7.100 | 96,900 | +0.15(+2.16%) |
Jul 08, 2002 | 7.200 | 7.200 | 6.950 | 6.950 | 100,000 | -0.25(-3.47%) |
Jul 05, 2002 | 7.100 | 7.510 | 7.100 | 7.200 | 56,200 | +0.15(+2.13%) |
Jul 04, 2002 | 7.200 | 7.490 | 7.050 | 7.050 | 77,100 | +0.00(+0.00%) |
Jul 03, 2002 | 7.200 | 7.490 | 7.050 | 7.050 | 77,100 | -0.24(-3.29%) |
Jul 02, 2002 | 7.450 | 7.650 | 7.290 | 7.290 | 102,000 | -0.36(-4.71%) |