Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.993 | 9.070 | 8.970 | 9.017 | 187,500 | +0.03(+0.37%) |
Oct 30, 2002 | 8.973 | 9.037 | 8.877 | 8.983 | 221,100 | +0.00(+0.00%) |
Oct 29, 2002 | 9.133 | 9.133 | 8.870 | 8.983 | 188,100 | -0.12(-1.35%) |
Oct 28, 2002 | 9.203 | 9.230 | 9.107 | 9.107 | 92,100 | -0.03(-0.33%) |
Oct 25, 2002 | 9.143 | 9.167 | 9.120 | 9.137 | 82,200 | -0.08(-0.90%) |
Oct 24, 2002 | 9.417 | 9.453 | 9.187 | 9.220 | 120,900 | -0.25(-2.61%) |
Oct 23, 2002 | 9.127 | 9.467 | 9.127 | 9.467 | 105,600 | +0.26(+2.79%) |
Oct 22, 2002 | 9.417 | 9.457 | 9.143 | 9.210 | 93,000 | -0.23(-2.44%) |
Oct 21, 2002 | 9.367 | 9.530 | 9.300 | 9.440 | 85,500 | +0.04(+0.39%) |
Oct 18, 2002 | 9.337 | 9.417 | 9.270 | 9.403 | 74,100 | +0.05(+0.50%) |
Oct 17, 2002 | 9.243 | 9.383 | 9.243 | 9.357 | 67,500 | +0.12(+1.26%) |
Oct 16, 2002 | 9.300 | 9.333 | 9.143 | 9.240 | 248,100 | -0.11(-1.14%) |
Oct 15, 2002 | 9.387 | 9.473 | 9.297 | 9.347 | 125,400 | -0.07(-0.71%) |
Oct 14, 2002 | 9.300 | 9.413 | 9.263 | 9.413 | 50,100 | +0.08(+0.86%) |
Oct 11, 2002 | 9.250 | 9.397 | 9.147 | 9.333 | 85,200 | +0.06(+0.61%) |
Oct 10, 2002 | 9.183 | 9.277 | 9.090 | 9.277 | 139,500 | +0.13(+1.46%) |
Oct 09, 2002 | 9.243 | 9.290 | 9.117 | 9.143 | 128,700 | -0.14(-1.54%) |
Oct 08, 2002 | 9.307 | 9.370 | 9.223 | 9.287 | 148,200 | -0.05(-0.57%) |
Oct 07, 2002 | 9.470 | 9.537 | 9.313 | 9.340 | 56,400 | -0.06(-0.67%) |
Oct 04, 2002 | 9.600 | 9.600 | 9.300 | 9.403 | 119,100 | -0.09(-0.95%) |
Oct 03, 2002 | 9.463 | 9.583 | 9.443 | 9.493 | 97,200 | -0.04(-0.38%) |
Oct 02, 2002 | 9.540 | 9.593 | 9.483 | 9.530 | 202,800 | -0.09(-0.97%) |
Oct 01, 2002 | 9.597 | 9.723 | 9.553 | 9.623 | 91,800 | -0.04(-0.45%) |
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%) |