Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.000 | 8.170 | 7.780 | 8.100 | 213,800 | +0.10(+1.25%) |
Sep 27, 2002 | 8.000 | 8.100 | 7.900 | 8.000 | 371,400 | +0.10(+1.27%) |
Sep 26, 2002 | 8.110 | 8.220 | 7.900 | 7.900 | 227,900 | -0.21(-2.59%) |
Sep 25, 2002 | 8.140 | 8.150 | 8.000 | 8.110 | 203,900 | +0.02(+0.25%) |
Sep 24, 2002 | 8.430 | 8.430 | 8.050 | 8.090 | 127,700 | -0.34(-4.03%) |
Sep 23, 2002 | 8.600 | 8.650 | 8.390 | 8.430 | 38,500 | -0.26(-2.99%) |
Sep 20, 2002 | 8.920 | 8.920 | 8.600 | 8.690 | 204,600 | +0.17(+2.00%) |
Sep 19, 2002 | 8.900 | 9.020 | 8.500 | 8.520 | 160,000 | -0.46(-5.12%) |
Sep 18, 2002 | 9.150 | 9.240 | 8.900 | 8.980 | 138,000 | -0.02(-0.22%) |
Sep 17, 2002 | 9.350 | 9.390 | 9.000 | 9.000 | 155,300 | -0.30(-3.23%) |
Sep 16, 2002 | 9.470 | 9.500 | 9.200 | 9.300 | 46,200 | -0.19(-2.00%) |
Sep 13, 2002 | 9.330 | 9.590 | 9.250 | 9.490 | 99,000 | +0.13(+1.39%) |
Sep 12, 2002 | 9.440 | 9.590 | 9.150 | 9.360 | 106,300 | -0.08(-0.85%) |
Sep 11, 2002 | 9.800 | 9.800 | 9.350 | 9.440 | 49,300 | -0.16(-1.67%) |
Sep 10, 2002 | 9.420 | 9.600 | 9.350 | 9.600 | 75,100 | +0.20(+2.13%) |
Sep 09, 2002 | 9.400 | 9.540 | 9.140 | 9.400 | 110,600 | +0.07(+0.75%) |
Sep 06, 2002 | 9.230 | 9.400 | 9.180 | 9.330 | 103,700 | +0.20(+2.19%) |
Sep 05, 2002 | 9.780 | 9.780 | 9.130 | 9.130 | 120,500 | -0.51(-5.29%) |
Sep 04, 2002 | 9.000 | 9.640 | 8.960 | 9.640 | 3,020,000 | +0.64(+7.11%) |
Sep 03, 2002 | 9.310 | 9.410 | 8.900 | 9.000 | 164,000 | -0.41(-4.36%) |
Aug 30, 2002 | 9.450 | 9.500 | 9.300 | 9.410 | 227,500 | -0.07(-0.74%) |
Aug 29, 2002 | 9.100 | 9.500 | 9.100 | 9.480 | 101,700 | +0.43(+4.75%) |
Aug 28, 2002 | 8.800 | 9.370 | 8.800 | 9.050 | 181,800 | +0.07(+0.78%) |
Aug 27, 2002 | 9.820 | 9.850 | 8.980 | 8.980 | 94,400 | -0.84(-8.55%) |
Aug 26, 2002 | 9.060 | 9.850 | 9.000 | 9.820 | 187,100 | +0.77(+8.51%) |
Aug 23, 2002 | 9.550 | 9.700 | 9.050 | 9.050 | 133,800 | -0.47(-4.94%) |
Aug 22, 2002 | 9.590 | 9.890 | 9.330 | 9.520 | 140,400 | -0.17(-1.75%) |
Aug 21, 2002 | 9.150 | 9.730 | 9.100 | 9.690 | 201,700 | +0.40(+4.31%) |
Aug 20, 2002 | 9.250 | 9.340 | 9.060 | 9.290 | 75,100 | +0.30(+3.34%) |
Aug 16, 2002 | 9.250 | 9.250 | 8.800 | 8.990 | 541,800 | -0.32(-3.44%) |
Aug 15, 2002 | 8.920 | 9.320 | 8.650 | 9.310 | 209,100 | +0.41(+4.61%) |
Aug 14, 2002 | 8.260 | 8.900 | 8.210 | 8.900 | 124,100 | +0.74(+9.07%) |
Aug 13, 2002 | 8.650 | 8.790 | 8.130 | 8.160 | 125,200 | -0.51(-5.88%) |
Aug 12, 2002 | 8.670 | 8.700 | 8.300 | 8.670 | 75,200 | -0.10(-1.14%) |
Aug 07, 2002 | 8.780 | 8.780 | 8.440 | 8.770 | 147,600 | -0.02(-0.23%) |
Aug 06, 2002 | 8.020 | 8.790 | 8.020 | 8.790 | 313,300 | +0.81(+10.15%) |
Aug 05, 2002 | 8.150 | 8.240 | 7.980 | 7.980 | 182,700 | -0.22(-2.68%) |
Aug 02, 2002 | 8.350 | 8.380 | 8.020 | 8.200 | 126,500 | -0.15(-1.80%) |
Aug 01, 2002 | 7.900 | 8.650 | 7.900 | 8.350 | 213,600 | +0.60(+7.74%) |
Jul 31, 2002 | 8.400 | 8.480 | 7.750 | 7.750 | 669,200 | -0.90(-10.40%) |
Jul 30, 2002 | 8.540 | 8.650 | 8.150 | 8.650 | 231,500 | +0.01(+0.12%) |
Jul 29, 2002 | 8.200 | 8.700 | 8.190 | 8.640 | 317,600 | +0.44(+5.37%) |
Jul 26, 2002 | 8.300 | 8.400 | 8.110 | 8.200 | 190,300 | -0.15(-1.80%) |
Jul 25, 2002 | 8.250 | 8.690 | 8.200 | 8.350 | 332,400 | +0.10(+1.21%) |
Jul 24, 2002 | 7.990 | 8.250 | 7.700 | 8.250 | 387,900 | +0.26(+3.25%) |
Jul 23, 2002 | 8.590 | 8.590 | 7.810 | 7.990 | 288,200 | -0.50(-5.89%) |
Jul 22, 2002 | 8.400 | 8.750 | 8.310 | 8.490 | 559,200 | +0.09(+1.07%) |
Jul 19, 2002 | 8.510 | 8.520 | 8.380 | 8.400 | 301,300 | -1.25(-12.95%) |
Jul 17, 2002 | 8.710 | 9.650 | 8.650 | 9.650 | 200,300 | +0.77(+8.67%) |
Jul 12, 2002 | 9.250 | 9.260 | 8.650 | 8.880 | 265,700 | -0.29(-3.16%) |
Jul 11, 2002 | 9.300 | 9.480 | 9.160 | 9.170 | 342,600 | -0.13(-1.40%) |
Jul 10, 2002 | 9.500 | 9.680 | 9.300 | 9.300 | 105,100 | -0.15(-1.59%) |
Jul 09, 2002 | 9.450 | 9.530 | 9.400 | 9.450 | 177,400 | +0.00(+0.00%) |
Jul 08, 2002 | 9.510 | 9.510 | 9.450 | 9.450 | 135,600 | -0.16(-1.66%) |
Jul 05, 2002 | 9.400 | 9.730 | 9.300 | 9.610 | 246,700 | +0.31(+3.33%) |
Jul 04, 2002 | 9.500 | 9.580 | 9.200 | 9.300 | 490,300 | +0.00(+0.00%) |
Jul 03, 2002 | 9.500 | 9.580 | 9.200 | 9.300 | 490,300 | -0.30(-3.12%) |
Jul 02, 2002 | 9.600 | 9.680 | 9.290 | 9.600 | 243,700 | +0.02(+0.21%) |