Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.431 | 6.550 | 6.400 | 6.430 | 111,700 | -0.10(-1.53%) |
Sep 27, 2002 | 6.600 | 6.720 | 6.380 | 6.530 | 65,100 | +0.02(+0.31%) |
Sep 26, 2002 | 6.570 | 6.600 | 6.410 | 6.510 | 58,300 | -0.06(-0.91%) |
Sep 25, 2002 | 6.320 | 6.610 | 6.320 | 6.570 | 116,400 | +0.22(+3.46%) |
Sep 24, 2002 | 6.610 | 6.610 | 6.350 | 6.350 | 35,600 | -0.27(-4.08%) |
Sep 23, 2002 | 6.860 | 6.940 | 6.610 | 6.620 | 107,400 | -0.28(-4.06%) |
Sep 20, 2002 | 7.400 | 7.400 | 6.830 | 6.900 | 221,144 | -0.11(-1.57%) |
Sep 19, 2002 | 7.000 | 7.100 | 6.890 | 7.010 | 136,200 | +0.04(+0.57%) |
Sep 18, 2002 | 6.860 | 7.000 | 6.750 | 6.970 | 193,100 | +0.27(+4.03%) |
Sep 17, 2002 | 6.579 | 6.810 | 6.450 | 6.700 | 167,550 | +0.20(+3.08%) |
Sep 16, 2002 | 6.350 | 6.540 | 6.350 | 6.500 | 373,300 | +0.15(+2.36%) |
Sep 13, 2002 | 6.450 | 6.500 | 6.310 | 6.350 | 183,400 | -0.15(-2.31%) |
Sep 12, 2002 | 6.740 | 6.740 | 6.360 | 6.500 | 119,700 | -0.21(-3.13%) |
Sep 11, 2002 | 7.190 | 7.190 | 6.670 | 6.710 | 85,600 | -0.34(-4.82%) |
Sep 10, 2002 | 7.460 | 7.490 | 7.050 | 7.050 | 58,000 | -0.30(-4.08%) |
Sep 09, 2002 | 7.630 | 7.630 | 7.350 | 7.350 | 36,700 | -0.40(-5.16%) |
Sep 06, 2002 | 7.930 | 7.930 | 7.640 | 7.750 | 82,200 | -0.18(-2.27%) |
Sep 05, 2002 | 7.950 | 8.280 | 7.780 | 7.930 | 81,900 | -0.40(-4.80%) |
Sep 04, 2002 | 8.130 | 8.390 | 7.970 | 8.330 | 55,800 | +0.17(+2.08%) |
Sep 03, 2002 | 8.220 | 8.300 | 8.030 | 8.160 | 30,600 | -0.06(-0.73%) |
Aug 30, 2002 | 8.150 | 8.400 | 8.080 | 8.220 | 34,477 | +0.04(+0.49%) |
Aug 29, 2002 | 8.480 | 8.500 | 8.180 | 8.180 | 88,000 | -0.13(-1.56%) |
Aug 28, 2002 | 8.650 | 8.650 | 8.250 | 8.310 | 29,176 | +0.00(+0.00%) |
Aug 27, 2002 | 8.480 | 8.670 | 8.260 | 8.310 | 58,500 | -0.38(-4.37%) |
Aug 26, 2002 | 8.710 | 8.950 | 8.399 | 8.690 | 47,213 | -0.07(-0.80%) |
Aug 23, 2002 | 8.950 | 9.050 | 8.750 | 8.760 | 28,300 | -0.29(-3.20%) |
Aug 22, 2002 | 9.040 | 9.090 | 8.951 | 9.050 | 37,844 | +0.01(+0.11%) |
Aug 21, 2002 | 8.960 | 9.140 | 8.960 | 9.040 | 24,400 | +0.14(+1.57%) |
Aug 20, 2002 | 8.910 | 9.120 | 8.780 | 8.900 | 65,954 | -0.25(-2.73%) |
Aug 16, 2002 | 9.250 | 9.450 | 8.970 | 9.150 | 90,700 | -0.27(-2.87%) |
Aug 15, 2002 | 9.130 | 9.430 | 9.090 | 9.420 | 16,600 | +0.32(+3.52%) |
Aug 14, 2002 | 9.140 | 9.190 | 8.940 | 9.100 | 76,700 | +0.05(+0.55%) |
Aug 13, 2002 | 9.180 | 9.270 | 9.000 | 9.050 | 179,100 | -0.13(-1.42%) |
Aug 12, 2002 | 8.870 | 9.260 | 8.710 | 9.180 | 15,300 | +0.11(+1.22%) |
Aug 07, 2002 | 8.830 | 9.100 | 8.640 | 9.069 | 149,500 | +0.24(+2.71%) |
Aug 06, 2002 | 8.450 | 8.920 | 8.400 | 8.830 | 58,400 | +0.33(+3.88%) |
Aug 05, 2002 | 8.510 | 8.810 | 8.310 | 8.500 | 48,800 | +0.00(+0.00%) |
Aug 02, 2002 | 8.830 | 8.830 | 8.400 | 8.500 | 43,891 | -0.29(-3.30%) |
Aug 01, 2002 | 8.650 | 9.020 | 8.640 | 8.790 | 70,600 | +0.14(+1.62%) |
Jul 31, 2002 | 8.450 | 9.000 | 8.450 | 8.650 | 59,000 | -0.08(-0.92%) |
Jul 30, 2002 | 8.590 | 8.760 | 8.270 | 8.730 | 78,700 | +0.32(+3.80%) |
Jul 29, 2002 | 8.500 | 8.700 | 8.400 | 8.410 | 34,800 | -0.01(-0.12%) |
Jul 26, 2002 | 8.400 | 8.600 | 8.310 | 8.420 | 105,500 | -0.08(-0.94%) |
Jul 25, 2002 | 8.220 | 8.500 | 8.110 | 8.500 | 244,973 | +0.27(+3.28%) |
Jul 24, 2002 | 7.900 | 8.250 | 7.600 | 8.230 | 86,200 | +0.24(+3.00%) |
Jul 23, 2002 | 8.650 | 8.680 | 7.850 | 7.990 | 99,000 | -0.42(-4.99%) |
Jul 22, 2002 | 8.481 | 8.700 | 8.260 | 8.410 | 98,453 | -0.36(-4.10%) |
Jul 19, 2002 | 9.520 | 9.520 | 8.470 | 8.770 | 88,000 | -1.08(-10.96%) |
Jul 17, 2002 | 9.970 | 10.02 | 9.740 | 9.850 | 31,700 | -0.29(-2.86%) |
Jul 12, 2002 | 10.00 | 10.45 | 9.890 | 10.14 | 70,200 | +0.12(+1.20%) |
Jul 11, 2002 | 9.700 | 10.05 | 9.500 | 10.02 | 110,800 | +0.32(+3.30%) |
Jul 10, 2002 | 10.20 | 10.20 | 9.350 | 9.700 | 134,700 | -0.57(-5.55%) |
Jul 09, 2002 | 10.65 | 10.65 | 10.27 | 10.27 | 113,600 | -0.38(-3.57%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.65 | 10.65 | 25,200 | -0.22(-2.02%) |
Jul 05, 2002 | 11.05 | 11.24 | 10.86 | 10.87 | 51,300 | -0.13(-1.18%) |
Jul 04, 2002 | 10.90 | 11.18 | 10.60 | 11.00 | 94,600 | +0.00(+0.00%) |
Jul 03, 2002 | 10.90 | 11.18 | 10.60 | 11.00 | 94,600 | -0.05(-0.45%) |
Jul 02, 2002 | 11.22 | 11.84 | 10.89 | 11.05 | 236,400 | -0.17(-1.52%) |