Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.20 | 10.30 | 9.790 | 9.840 | 556,300 | -0.30(-2.96%) |
Oct 30, 2002 | 10.38 | 10.38 | 9.950 | 10.14 | 194,300 | -0.23(-2.22%) |
Oct 29, 2002 | 10.40 | 10.47 | 10.11 | 10.37 | 271,700 | -0.13(-1.24%) |
Oct 28, 2002 | 10.80 | 10.80 | 10.40 | 10.50 | 164,900 | -0.20(-1.87%) |
Oct 25, 2002 | 10.35 | 10.70 | 10.35 | 10.70 | 238,900 | +0.30(+2.88%) |
Oct 24, 2002 | 10.47 | 10.50 | 10.25 | 10.40 | 760,900 | +0.03(+0.29%) |
Oct 23, 2002 | 9.940 | 10.37 | 9.910 | 10.37 | 622,200 | +0.33(+3.29%) |
Oct 22, 2002 | 10.12 | 10.16 | 9.910 | 10.04 | 270,300 | -0.08(-0.79%) |
Oct 21, 2002 | 9.850 | 10.17 | 9.850 | 10.12 | 300,300 | +0.28(+2.85%) |
Oct 18, 2002 | 9.680 | 9.840 | 9.630 | 9.840 | 116,200 | +0.16(+1.65%) |
Oct 17, 2002 | 9.520 | 9.770 | 9.520 | 9.680 | 259,500 | +0.20(+2.11%) |
Oct 16, 2002 | 9.550 | 9.560 | 9.410 | 9.480 | 55,200 | -0.06(-0.63%) |
Oct 15, 2002 | 9.590 | 9.680 | 9.500 | 9.540 | 208,100 | +0.04(+0.42%) |
Oct 14, 2002 | 9.460 | 9.500 | 9.400 | 9.500 | 102,100 | +0.14(+1.50%) |
Oct 11, 2002 | 9.450 | 9.500 | 9.340 | 9.360 | 330,100 | -0.03(-0.32%) |
Oct 10, 2002 | 9.310 | 9.460 | 9.310 | 9.390 | 365,700 | +0.09(+0.97%) |
Oct 09, 2002 | 9.550 | 9.580 | 9.280 | 9.300 | 384,800 | -0.31(-3.23%) |
Oct 08, 2002 | 9.260 | 9.690 | 9.260 | 9.610 | 762,500 | +0.35(+3.78%) |
Oct 07, 2002 | 9.420 | 9.420 | 9.180 | 9.260 | 218,300 | -0.15(-1.59%) |
Oct 04, 2002 | 9.520 | 9.590 | 9.390 | 9.410 | 247,700 | -0.10(-1.05%) |
Oct 03, 2002 | 9.320 | 9.530 | 9.320 | 9.510 | 93,200 | +0.20(+2.15%) |
Oct 02, 2002 | 9.410 | 9.520 | 9.220 | 9.310 | 155,700 | -0.11(-1.17%) |
Oct 01, 2002 | 9.240 | 9.470 | 9.150 | 9.420 | 228,300 | +0.27(+2.95%) |
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%) |