Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.08 | 10.08 | 9.975 | 10.07 | 46,188 | +0.04(+0.39%) |
Sep 27, 2002 | 10.02 | 10.06 | 9.968 | 10.03 | 48,668 | +0.01(+0.13%) |
Sep 26, 2002 | 9.955 | 10.06 | 9.910 | 10.02 | 71,142 | +0.12(+1.17%) |
Sep 25, 2002 | 10.00 | 10.05 | 9.891 | 9.904 | 80,907 | -0.10(-0.97%) |
Sep 24, 2002 | 9.955 | 10.00 | 9.858 | 10.00 | 85,401 | +0.07(+0.72%) |
Sep 23, 2002 | 10.00 | 10.00 | 9.846 | 9.929 | 69,592 | -0.05(-0.45%) |
Sep 20, 2002 | 9.904 | 10.00 | 9.878 | 9.975 | 68,662 | +0.06(+0.65%) |
Sep 19, 2002 | 9.891 | 10.06 | 9.891 | 9.910 | 100,436 | +0.03(+0.33%) |
Sep 18, 2002 | 9.884 | 9.949 | 9.839 | 9.878 | 51,768 | -0.01(-0.13%) |
Sep 17, 2002 | 9.910 | 10.06 | 9.858 | 9.891 | 89,121 | -0.01(-0.13%) |
Sep 16, 2002 | 9.904 | 9.968 | 9.878 | 9.904 | 34,253 | -0.03(-0.32%) |
Sep 13, 2002 | 9.807 | 9.936 | 9.742 | 9.936 | 25,729 | +0.21(+2.19%) |
Sep 12, 2002 | 9.736 | 9.794 | 9.678 | 9.723 | 120,430 | -0.01(-0.13%) |
Sep 11, 2002 | 9.742 | 9.742 | 9.684 | 9.736 | 87,416 | -0.06(-0.66%) |
Sep 10, 2002 | 9.871 | 10.08 | 9.775 | 9.800 | 92,221 | -0.03(-0.26%) |
Sep 09, 2002 | 9.826 | 9.897 | 9.781 | 9.826 | 60,137 | +0.01(+0.13%) |
Sep 06, 2002 | 9.852 | 9.852 | 9.781 | 9.813 | 35,648 | -0.03(-0.26%) |
Sep 05, 2002 | 9.929 | 9.929 | 9.813 | 9.839 | 32,083 | -0.08(-0.78%) |
Sep 04, 2002 | 9.968 | 9.981 | 9.846 | 9.916 | 55,798 | -0.01(-0.13%) |
Sep 03, 2002 | 9.994 | 9.994 | 9.871 | 9.929 | 47,893 | +0.01(+0.13%) |
Aug 30, 2002 | 9.994 | 9.994 | 9.839 | 9.916 | 55,953 | +0.01(+0.07%) |
Aug 29, 2002 | 9.833 | 9.936 | 9.800 | 9.910 | 47,428 | +0.07(+0.72%) |
Aug 28, 2002 | 9.800 | 9.858 | 9.781 | 9.839 | 27,589 | +0.07(+0.73%) |
Aug 27, 2002 | 9.704 | 9.800 | 9.704 | 9.768 | 54,868 | +0.06(+0.66%) |
Aug 26, 2002 | 9.742 | 9.775 | 9.704 | 9.704 | 60,757 | -0.02(-0.20%) |
Aug 23, 2002 | 9.775 | 9.775 | 9.723 | 9.723 | 24,954 | -0.05(-0.53%) |
Aug 22, 2002 | 9.742 | 9.775 | 9.716 | 9.775 | 42,158 | +0.06(+0.60%) |
Aug 21, 2002 | 9.775 | 9.800 | 9.697 | 9.716 | 66,802 | -0.05(-0.53%) |
Aug 20, 2002 | 9.768 | 9.775 | 9.716 | 9.768 | 36,578 | -0.17(-1.69%) |
Aug 16, 2002 | 9.852 | 9.968 | 9.716 | 9.936 | 126,475 | +0.09(+0.92%) |
Aug 15, 2002 | 9.871 | 9.871 | 9.787 | 9.846 | 41,848 | -0.02(-0.20%) |
Aug 14, 2002 | 9.904 | 9.904 | 9.807 | 9.865 | 72,072 | -0.05(-0.52%) |
Aug 13, 2002 | 9.820 | 9.916 | 9.781 | 9.916 | 56,727 | +0.09(+0.92%) |
Aug 12, 2002 | 9.800 | 9.871 | 9.775 | 9.826 | 57,812 | +0.01(+0.07%) |
Aug 07, 2002 | 9.826 | 9.826 | 9.768 | 9.820 | 33,478 | +0.04(+0.40%) |
Aug 06, 2002 | 9.807 | 9.807 | 9.775 | 9.781 | 41,383 | +0.00(+0.00%) |
Aug 05, 2002 | 9.820 | 9.833 | 9.775 | 9.781 | 31,463 | +0.00(+0.00%) |
Aug 02, 2002 | 9.820 | 9.833 | 9.755 | 9.781 | 28,363 | +0.01(+0.07%) |
Aug 01, 2002 | 9.807 | 9.807 | 9.729 | 9.775 | 54,248 | -0.03(-0.26%) |
Jul 31, 2002 | 9.755 | 9.800 | 9.742 | 9.800 | 42,003 | +0.08(+0.86%) |
Jul 30, 2002 | 9.768 | 9.787 | 9.716 | 9.716 | 44,638 | -0.06(-0.59%) |
Jul 29, 2002 | 9.781 | 9.807 | 9.768 | 9.775 | 53,008 | +0.01(+0.07%) |
Jul 26, 2002 | 9.749 | 9.768 | 9.729 | 9.768 | 24,024 | -0.01(-0.07%) |
Jul 25, 2002 | 9.742 | 9.800 | 9.736 | 9.775 | 92,686 | +0.04(+0.40%) |
Jul 24, 2002 | 9.736 | 9.742 | 9.684 | 9.736 | 71,297 | +0.00(+0.00%) |
Jul 23, 2002 | 9.794 | 9.813 | 9.710 | 9.736 | 89,276 | -0.07(-0.72%) |
Jul 22, 2002 | 9.826 | 9.833 | 9.781 | 9.807 | 59,672 | +0.01(+0.13%) |
Jul 19, 2002 | 9.710 | 9.794 | 9.710 | 9.794 | 40,453 | +0.10(+1.07%) |
Jul 17, 2002 | 9.710 | 9.729 | 9.684 | 9.691 | 64,167 | -0.08(-0.86%) |
Jul 12, 2002 | 9.781 | 9.800 | 9.729 | 9.775 | 33,478 | +0.01(+0.07%) |
Jul 11, 2002 | 9.833 | 9.833 | 9.716 | 9.768 | 51,303 | -0.01(-0.07%) |
Jul 10, 2002 | 9.807 | 9.833 | 9.768 | 9.775 | 39,368 | -0.02(-0.20%) |
Jul 09, 2002 | 9.807 | 9.807 | 9.716 | 9.794 | 85,556 | +0.01(+0.07%) |
Jul 08, 2002 | 9.678 | 9.807 | 9.678 | 9.787 | 36,733 | +0.06(+0.66%) |
Jul 05, 2002 | 9.807 | 9.807 | 9.678 | 9.723 | 38,128 | -0.05(-0.53%) |
Jul 04, 2002 | 9.807 | 9.813 | 9.691 | 9.775 | 76,257 | +0.00(+0.00%) |
Jul 03, 2002 | 9.807 | 9.813 | 9.691 | 9.775 | 76,257 | -0.01(-0.13%) |
Jul 02, 2002 | 9.762 | 9.787 | 9.678 | 9.787 | 35,958 | +0.03(+0.33%) |