Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.210 | 9.210 | 9.100 | 9.150 | 380,900 | -0.06(-0.65%) |
Sep 27, 2002 | 9.260 | 9.360 | 9.150 | 9.210 | 256,100 | -0.04(-0.43%) |
Sep 26, 2002 | 9.250 | 9.340 | 9.230 | 9.250 | 102,300 | +0.04(+0.43%) |
Sep 25, 2002 | 9.050 | 9.360 | 9.030 | 9.210 | 250,600 | +0.13(+1.43%) |
Sep 24, 2002 | 9.040 | 9.150 | 9.030 | 9.080 | 139,200 | +0.00(+0.00%) |
Sep 23, 2002 | 9.370 | 9.370 | 9.000 | 9.080 | 110,200 | -0.34(-3.61%) |
Sep 20, 2002 | 9.280 | 9.420 | 9.250 | 9.420 | 55,800 | +0.04(+0.43%) |
Sep 19, 2002 | 9.400 | 9.460 | 9.330 | 9.380 | 228,100 | -0.01(-0.11%) |
Sep 18, 2002 | 9.200 | 9.400 | 9.200 | 9.390 | 259,500 | +0.18(+1.95%) |
Sep 17, 2002 | 9.380 | 9.450 | 9.160 | 9.210 | 364,400 | -0.13(-1.39%) |
Sep 16, 2002 | 9.050 | 9.350 | 9.050 | 9.340 | 363,500 | +0.30(+3.32%) |
Sep 13, 2002 | 9.100 | 9.180 | 8.920 | 9.040 | 366,900 | -0.07(-0.77%) |
Sep 12, 2002 | 9.150 | 9.210 | 8.870 | 9.110 | 1,232,700 | -0.01(-0.11%) |
Sep 11, 2002 | 9.200 | 9.340 | 9.070 | 9.120 | 202,200 | -0.08(-0.87%) |
Sep 10, 2002 | 9.020 | 9.200 | 8.900 | 9.200 | 128,100 | +0.20(+2.22%) |
Sep 09, 2002 | 9.050 | 9.150 | 8.930 | 9.000 | 177,700 | +0.00(+0.00%) |
Sep 06, 2002 | 9.000 | 9.150 | 8.800 | 9.000 | 236,000 | +0.05(+0.56%) |
Sep 05, 2002 | 9.000 | 9.000 | 8.750 | 8.950 | 327,200 | +0.22(+2.52%) |
Sep 04, 2002 | 9.260 | 9.260 | 8.650 | 8.730 | 910,000 | -0.52(-5.62%) |
Sep 03, 2002 | 9.390 | 9.390 | 9.090 | 9.250 | 203,400 | -0.04(-0.43%) |
Aug 30, 2002 | 9.650 | 9.670 | 8.990 | 9.290 | 761,300 | -0.36(-3.73%) |
Aug 29, 2002 | 9.610 | 9.780 | 9.510 | 9.650 | 296,400 | +0.04(+0.42%) |
Aug 28, 2002 | 9.710 | 9.840 | 9.600 | 9.610 | 110,600 | -0.18(-1.84%) |
Aug 27, 2002 | 9.800 | 10.00 | 9.700 | 9.790 | 177,400 | -0.11(-1.11%) |
Aug 26, 2002 | 9.640 | 9.900 | 9.590 | 9.900 | 102,600 | +0.26(+2.70%) |
Aug 23, 2002 | 9.770 | 9.770 | 9.600 | 9.640 | 300,000 | -0.13(-1.33%) |
Aug 22, 2002 | 9.710 | 9.800 | 9.670 | 9.770 | 81,300 | +0.00(+0.00%) |
Aug 21, 2002 | 9.900 | 9.900 | 9.770 | 9.770 | 77,700 | -0.03(-0.31%) |
Aug 20, 2002 | 9.800 | 9.910 | 9.700 | 9.800 | 186,300 | +0.09(+0.93%) |
Aug 16, 2002 | 9.760 | 9.760 | 9.500 | 9.710 | 7,890,000 | -0.08(-0.82%) |
Aug 15, 2002 | 9.710 | 9.800 | 9.600 | 9.790 | 116,000 | +0.08(+0.82%) |
Aug 14, 2002 | 9.650 | 9.840 | 9.600 | 9.710 | 402,600 | +0.07(+0.73%) |
Aug 13, 2002 | 9.500 | 9.840 | 9.500 | 9.640 | 399,700 | +0.27(+2.88%) |
Aug 12, 2002 | 9.150 | 9.450 | 9.150 | 9.370 | 1,060,000 | +0.97(+11.55%) |
Aug 07, 2002 | 8.530 | 8.640 | 8.350 | 8.400 | 323,300 | -0.10(-1.18%) |
Aug 06, 2002 | 8.310 | 8.570 | 8.060 | 8.500 | 331,600 | +0.48(+5.99%) |
Aug 05, 2002 | 8.300 | 8.320 | 8.010 | 8.020 | 92,700 | -0.23(-2.79%) |
Aug 02, 2002 | 8.450 | 8.480 | 8.250 | 8.250 | 540,000 | -0.20(-2.37%) |
Aug 01, 2002 | 8.610 | 8.610 | 8.250 | 8.450 | 180,000 | -0.15(-1.74%) |
Jul 31, 2002 | 8.490 | 8.860 | 8.200 | 8.600 | 50,000 | +0.26(+3.12%) |
Jul 30, 2002 | 8.680 | 8.680 | 8.250 | 8.340 | 132,700 | -0.32(-3.70%) |
Jul 29, 2002 | 8.350 | 8.700 | 8.320 | 8.660 | 232,300 | +0.41(+4.97%) |
Jul 26, 2002 | 8.330 | 8.330 | 8.120 | 8.250 | 129,700 | -0.08(-0.96%) |
Jul 25, 2002 | 8.200 | 8.550 | 8.110 | 8.330 | 290,800 | +0.13(+1.59%) |
Jul 24, 2002 | 8.150 | 8.550 | 8.010 | 8.200 | 736,800 | -0.05(-0.61%) |
Jul 23, 2002 | 8.300 | 8.450 | 8.200 | 8.250 | 212,400 | -0.06(-0.72%) |
Jul 22, 2002 | 8.500 | 8.500 | 8.300 | 8.310 | 310,700 | -0.20(-2.35%) |
Jul 19, 2002 | 8.700 | 8.790 | 8.500 | 8.510 | 392,900 | -0.19(-2.18%) |
Jul 17, 2002 | 8.700 | 8.850 | 8.700 | 8.700 | 106,700 | -0.35(-3.87%) |
Jul 12, 2002 | 9.000 | 9.080 | 8.990 | 9.050 | 93,300 | -0.10(-1.09%) |
Jul 11, 2002 | 9.200 | 9.260 | 8.950 | 9.150 | 294,800 | -0.11(-1.19%) |
Jul 10, 2002 | 9.370 | 9.390 | 9.250 | 9.260 | 181,400 | -0.10(-1.07%) |
Jul 09, 2002 | 9.300 | 9.420 | 9.300 | 9.360 | 98,400 | +0.01(+0.11%) |
Jul 08, 2002 | 9.350 | 9.400 | 9.310 | 9.350 | 156,000 | -0.09(-0.95%) |
Jul 05, 2002 | 9.380 | 9.440 | 9.330 | 9.440 | 42,300 | +0.09(+0.96%) |
Jul 04, 2002 | 9.380 | 9.400 | 9.110 | 9.350 | 240,200 | +0.00(+0.00%) |
Jul 03, 2002 | 9.380 | 9.400 | 9.110 | 9.350 | 240,200 | -0.03(-0.32%) |
Jul 02, 2002 | 9.630 | 9.700 | 9.250 | 9.380 | 252,200 | -0.03(-0.32%) |