Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.729 | 9.939 | 9.020 | 9.880 | 69,800 | +0.14(+1.45%) |
Sep 27, 2002 | 9.700 | 9.910 | 9.350 | 9.739 | 72,200 | -0.01(-0.09%) |
Sep 26, 2002 | 8.970 | 9.750 | 8.921 | 9.748 | 56,500 | +0.76(+8.43%) |
Sep 25, 2002 | 8.610 | 9.000 | 8.500 | 8.990 | 2,310,000 | +0.42(+4.91%) |
Sep 24, 2002 | 8.150 | 8.600 | 8.050 | 8.569 | 79,182 | +0.35(+4.25%) |
Sep 23, 2002 | 8.770 | 8.770 | 8.160 | 8.220 | 73,800 | -0.47(-5.40%) |
Sep 20, 2002 | 8.750 | 8.849 | 8.600 | 8.689 | 106,600 | +0.22(+2.59%) |
Sep 19, 2002 | 8.700 | 8.791 | 8.300 | 8.470 | 35,600 | -0.22(-2.53%) |
Sep 18, 2002 | 8.410 | 8.800 | 8.320 | 8.690 | 16,500 | +0.26(+3.08%) |
Sep 17, 2002 | 8.511 | 8.600 | 8.250 | 8.430 | 46,300 | -0.02(-0.24%) |
Sep 16, 2002 | 9.090 | 9.100 | 8.420 | 8.450 | 33,508 | -0.26(-2.96%) |
Sep 13, 2002 | 8.250 | 8.810 | 8.150 | 8.708 | 123,090 | +0.58(+7.11%) |
Sep 12, 2002 | 8.100 | 8.150 | 7.960 | 8.130 | 27,800 | +0.00(+0.00%) |
Sep 11, 2002 | 8.091 | 8.360 | 8.080 | 8.130 | 6,700 | -0.02(-0.25%) |
Sep 10, 2002 | 8.200 | 8.350 | 7.930 | 8.150 | 46,300 | -0.04(-0.49%) |
Sep 09, 2002 | 8.101 | 8.300 | 8.080 | 8.190 | 27,300 | -0.02(-0.24%) |
Sep 06, 2002 | 8.200 | 8.590 | 8.060 | 8.210 | 45,700 | +0.11(+1.36%) |
Sep 05, 2002 | 8.549 | 8.549 | 8.030 | 8.100 | 30,600 | -0.45(-5.26%) |
Sep 04, 2002 | 8.290 | 8.600 | 8.050 | 8.550 | 33,990 | +0.45(+5.56%) |
Sep 03, 2002 | 8.390 | 8.390 | 7.970 | 8.100 | 28,700 | -0.47(-5.48%) |
Aug 30, 2002 | 8.710 | 8.750 | 8.400 | 8.570 | 14,066 | -0.03(-0.35%) |
Aug 29, 2002 | 8.460 | 8.750 | 8.460 | 8.600 | 174,600 | +0.14(+1.65%) |
Aug 28, 2002 | 8.600 | 8.930 | 8.460 | 8.460 | 210,500 | -0.14(-1.63%) |
Aug 27, 2002 | 9.000 | 9.000 | 8.600 | 8.600 | 39,690 | -0.41(-4.55%) |
Aug 26, 2002 | 8.509 | 9.010 | 8.400 | 9.010 | 35,534 | +0.64(+7.65%) |
Aug 23, 2002 | 8.900 | 8.901 | 8.350 | 8.370 | 28,600 | -0.55(-6.17%) |
Aug 22, 2002 | 8.700 | 9.000 | 8.650 | 8.920 | 69,700 | +0.22(+2.53%) |
Aug 21, 2002 | 8.640 | 8.700 | 8.250 | 8.700 | 40,000 | +0.09(+1.05%) |
Aug 20, 2002 | 8.690 | 8.700 | 8.460 | 8.610 | 2,170,000 | -0.01(-0.12%) |
Aug 16, 2002 | 8.475 | 8.620 | 8.350 | 8.620 | 40,000 | +0.22(+2.62%) |
Aug 15, 2002 | 8.300 | 8.550 | 8.280 | 8.400 | 120,700 | +0.15(+1.82%) |
Aug 14, 2002 | 8.050 | 8.250 | 7.950 | 8.250 | 53,500 | +0.20(+2.48%) |
Aug 13, 2002 | 7.980 | 8.250 | 7.980 | 8.050 | 25,600 | -0.10(-1.23%) |
Aug 12, 2002 | 8.200 | 8.200 | 8.000 | 8.150 | 29,800 | -0.30(-3.55%) |
Aug 07, 2002 | 8.249 | 8.450 | 8.050 | 8.450 | 17,700 | +0.25(+3.05%) |
Aug 06, 2002 | 8.020 | 8.430 | 8.020 | 8.200 | 87,500 | +0.20(+2.50%) |
Aug 05, 2002 | 8.020 | 8.120 | 7.750 | 8.000 | 47,200 | -0.02(-0.25%) |
Aug 02, 2002 | 8.140 | 8.379 | 8.020 | 8.020 | 8,280,000 | -0.02(-0.24%) |
Aug 01, 2002 | 8.010 | 8.210 | 7.700 | 8.039 | 21,400 | -0.01(-0.14%) |
Jul 31, 2002 | 8.080 | 8.429 | 8.000 | 8.050 | 82,400 | -0.20(-2.42%) |
Jul 30, 2002 | 8.295 | 8.349 | 7.990 | 8.250 | 159,800 | -0.04(-0.48%) |
Jul 29, 2002 | 7.460 | 8.400 | 7.460 | 8.290 | 58,100 | +0.52(+6.69%) |
Jul 26, 2002 | 7.400 | 7.860 | 7.400 | 7.770 | 66,800 | +0.03(+0.39%) |
Jul 25, 2002 | 7.800 | 7.830 | 7.540 | 7.740 | 55,700 | -0.01(-0.13%) |
Jul 24, 2002 | 6.900 | 7.790 | 6.810 | 7.750 | 69,600 | +0.80(+11.51%) |
Jul 23, 2002 | 7.210 | 7.600 | 6.890 | 6.950 | 45,400 | -0.26(-3.61%) |
Jul 22, 2002 | 7.260 | 7.460 | 7.170 | 7.210 | 21,725 | -0.35(-4.63%) |
Jul 19, 2002 | 7.520 | 7.629 | 7.050 | 7.560 | 55,100 | -0.45(-5.62%) |
Jul 17, 2002 | 7.840 | 8.010 | 7.430 | 8.010 | 22,100 | +0.13(+1.65%) |
Jul 12, 2002 | 8.000 | 8.020 | 7.650 | 7.880 | 76,600 | +0.01(+0.13%) |
Jul 11, 2002 | 7.550 | 7.870 | 7.280 | 7.870 | 43,800 | +0.32(+4.24%) |
Jul 10, 2002 | 7.520 | 7.750 | 7.300 | 7.550 | 169,000 | +0.02(+0.27%) |
Jul 09, 2002 | 7.250 | 7.530 | 7.250 | 7.530 | 214,900 | +0.28(+3.86%) |
Jul 08, 2002 | 7.940 | 7.940 | 7.250 | 7.250 | 936,000 | -0.69(-8.69%) |
Jul 05, 2002 | 7.201 | 8.000 | 7.201 | 7.940 | 63,600 | +0.58(+7.88%) |
Jul 04, 2002 | 7.900 | 8.000 | 6.960 | 7.360 | 232,900 | +0.00(+0.00%) |
Jul 03, 2002 | 7.900 | 8.000 | 6.960 | 7.360 | 232,900 | -0.56(-7.07%) |
Jul 02, 2002 | 8.280 | 8.790 | 7.900 | 7.920 | 51,400 | -0.35(-4.23%) |