Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.773 | 9.977 | 9.467 | 9.893 | 158,755 | +0.04(+0.45%) |
Sep 27, 2002 | 9.062 | 9.911 | 9.062 | 9.849 | 122,100 | +0.84(+9.32%) |
Sep 26, 2002 | 8.844 | 9.111 | 8.836 | 9.009 | 22,800 | +0.27(+3.10%) |
Sep 25, 2002 | 8.733 | 8.849 | 8.604 | 8.738 | 185,400 | -0.02(-0.20%) |
Sep 24, 2002 | 8.644 | 8.889 | 8.640 | 8.756 | 38,700 | +0.08(+0.87%) |
Sep 23, 2002 | 8.960 | 9.036 | 8.667 | 8.680 | 112,350 | -0.59(-6.38%) |
Sep 20, 2002 | 9.022 | 9.338 | 8.933 | 9.271 | 61,050 | +0.29(+3.22%) |
Sep 19, 2002 | 8.933 | 9.013 | 8.933 | 8.982 | 61,500 | +0.05(+0.55%) |
Sep 18, 2002 | 8.920 | 9.182 | 8.876 | 8.933 | 32,100 | +0.01(+0.15%) |
Sep 17, 2002 | 9.227 | 9.417 | 8.920 | 8.920 | 27,450 | -0.27(-2.90%) |
Sep 16, 2002 | 9.236 | 9.538 | 9.178 | 9.187 | 15,150 | -0.10(-1.10%) |
Sep 13, 2002 | 9.511 | 9.600 | 9.178 | 9.289 | 18,900 | -0.23(-2.38%) |
Sep 12, 2002 | 9.556 | 9.600 | 9.444 | 9.516 | 10,050 | +0.11(+1.13%) |
Sep 11, 2002 | 9.107 | 9.547 | 9.071 | 9.409 | 19,350 | +0.30(+3.32%) |
Sep 10, 2002 | 8.991 | 9.111 | 8.912 | 9.107 | 27,000 | +0.12(+1.29%) |
Sep 09, 2002 | 8.933 | 9.142 | 8.889 | 8.991 | 37,650 | +0.08(+0.85%) |
Sep 06, 2002 | 9.218 | 9.364 | 8.889 | 8.916 | 19,350 | -0.10(-1.09%) |
Sep 05, 2002 | 8.951 | 9.222 | 8.913 | 9.013 | 36,600 | +0.06(+0.69%) |
Sep 04, 2002 | 8.827 | 8.987 | 8.827 | 8.951 | 15,900 | +0.06(+0.70%) |
Sep 03, 2002 | 8.813 | 9.013 | 8.800 | 8.889 | 24,150 | +0.00(+0.00%) |
Aug 30, 2002 | 8.947 | 9.107 | 8.889 | 8.889 | 21,600 | -0.19(-2.06%) |
Aug 29, 2002 | 9.164 | 9.351 | 8.889 | 9.076 | 46,650 | +0.08(+0.89%) |
Aug 28, 2002 | 9.436 | 10.00 | 8.991 | 8.996 | 35,550 | -0.36(-3.85%) |
Aug 27, 2002 | 9.134 | 9.667 | 9.133 | 9.356 | 27,450 | +0.07(+0.72%) |
Aug 26, 2002 | 9.307 | 9.418 | 9.116 | 9.289 | 28,650 | -0.02(-0.24%) |
Aug 23, 2002 | 9.369 | 9.378 | 8.978 | 9.311 | 51,630 | -0.46(-4.73%) |
Aug 22, 2002 | 9.360 | 9.773 | 9.347 | 9.773 | 15,150 | +0.12(+1.29%) |
Aug 21, 2002 | 9.289 | 9.711 | 9.289 | 9.649 | 19,800 | +0.19(+2.02%) |
Aug 20, 2002 | 9.333 | 9.538 | 9.267 | 9.458 | 38,100 | +0.35(+3.86%) |
Aug 16, 2002 | 9.060 | 9.333 | 8.907 | 9.107 | 15,000 | -0.12(-1.25%) |
Aug 15, 2002 | 9.329 | 9.329 | 8.991 | 9.222 | 42,000 | -0.02(-0.24%) |
Aug 14, 2002 | 9.138 | 9.387 | 8.889 | 9.244 | 67,500 | +0.21(+2.36%) |
Aug 13, 2002 | 9.258 | 9.409 | 8.889 | 9.031 | 25,500 | -0.44(-4.65%) |
Aug 12, 2002 | 9.329 | 9.556 | 9.289 | 9.471 | 8,160,000 | -0.20(-2.02%) |
Aug 07, 2002 | 9.556 | 9.737 | 9.111 | 9.667 | 27,450 | -0.08(-0.78%) |
Aug 06, 2002 | 9.444 | 9.742 | 9.293 | 9.742 | 58,350 | +0.40(+4.33%) |
Aug 05, 2002 | 9.249 | 9.427 | 9.067 | 9.338 | 51,600 | +0.04(+0.48%) |
Aug 02, 2002 | 9.333 | 9.333 | 9.093 | 9.293 | 146,550 | +0.05(+0.53%) |
Aug 01, 2002 | 9.316 | 9.422 | 9.000 | 9.244 | 76,650 | +0.01(+0.14%) |
Jul 31, 2002 | 9.236 | 9.320 | 8.951 | 9.231 | 75,600 | +0.03(+0.34%) |
Jul 30, 2002 | 8.884 | 9.200 | 8.862 | 9.200 | 134,850 | +0.31(+3.50%) |
Jul 29, 2002 | 8.867 | 8.978 | 8.867 | 8.889 | 25,695,000 | +0.00(+0.00%) |
Jul 26, 2002 | 8.889 | 8.929 | 8.729 | 8.889 | 14,400 | +0.09(+1.06%) |
Jul 25, 2002 | 8.845 | 8.907 | 8.449 | 8.796 | 115,350 | -0.12(-1.35%) |
Jul 24, 2002 | 9.329 | 9.595 | 8.867 | 8.916 | 187,500 | -0.41(-4.43%) |
Jul 23, 2002 | 9.756 | 9.756 | 9.329 | 9.329 | 80,283 | -0.18(-1.87%) |
Jul 22, 2002 | 9.800 | 10.26 | 9.418 | 9.507 | 22,107 | -0.34(-3.43%) |
Jul 19, 2002 | 10.33 | 10.43 | 9.804 | 9.844 | 84,750 | -0.73(-6.93%) |
Jul 17, 2002 | 10.76 | 11.11 | 10.51 | 10.58 | 50,250 | -0.53(-4.80%) |
Jul 12, 2002 | 11.00 | 11.31 | 10.89 | 11.11 | 190,050 | +0.02(+0.20%) |
Jul 11, 2002 | 10.67 | 11.11 | 10.67 | 11.09 | 105,750 | +0.20(+1.84%) |
Jul 10, 2002 | 11.11 | 11.11 | 10.67 | 10.89 | 141,900 | -0.22(-2.00%) |
Jul 09, 2002 | 10.67 | 11.10 | 10.42 | 11.11 | 211,050 | +0.44(+4.17%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.67 | 10.67 | 50,100 | -0.20(-1.84%) |
Jul 05, 2002 | 10.22 | 10.89 | 10.22 | 10.87 | 4,350 | +0.33(+3.17%) |
Jul 04, 2002 | 10.66 | 10.67 | 10.22 | 10.53 | 54,750 | +0.00(+0.00%) |
Jul 03, 2002 | 10.66 | 10.67 | 10.22 | 10.53 | 54,750 | +0.04(+0.38%) |
Jul 02, 2002 | 10.63 | 10.78 | 10.22 | 10.49 | 78,300 | +0.31(+3.01%) |