Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.920 | 6.690 | 5.920 | 6.350 | 68,900 | +0.34(+5.66%) |
Oct 30, 2002 | 5.900 | 6.120 | 5.850 | 6.010 | 28,200 | +0.02(+0.33%) |
Oct 29, 2002 | 6.200 | 6.220 | 5.811 | 5.990 | 64,500 | -0.03(-0.50%) |
Oct 28, 2002 | 5.900 | 6.120 | 5.700 | 6.020 | 873,300 | +0.06(+1.01%) |
Oct 25, 2002 | 6.150 | 6.200 | 5.880 | 5.960 | 58,300 | -0.09(-1.44%) |
Oct 24, 2002 | 6.490 | 6.490 | 5.850 | 6.047 | 54,400 | -0.35(-5.52%) |
Oct 23, 2002 | 6.985 | 6.985 | 6.050 | 6.400 | 60,500 | -0.40(-5.88%) |
Oct 22, 2002 | 6.880 | 7.060 | 6.800 | 6.800 | 25,500 | -0.08(-1.16%) |
Oct 21, 2002 | 7.010 | 7.170 | 6.880 | 6.880 | 362,100 | -0.27(-3.78%) |
Oct 18, 2002 | 7.195 | 7.400 | 6.980 | 7.150 | 46,400 | +0.05(+0.70%) |
Oct 17, 2002 | 6.830 | 7.150 | 6.710 | 7.100 | 22,800 | +0.23(+3.35%) |
Oct 16, 2002 | 7.260 | 7.440 | 6.700 | 6.870 | 24,450 | -0.31(-4.30%) |
Oct 15, 2002 | 7.239 | 7.430 | 7.010 | 7.179 | 15,780 | +0.10(+1.40%) |
Oct 14, 2002 | 7.090 | 7.150 | 7.000 | 7.080 | 12,900 | -0.11(-1.53%) |
Oct 11, 2002 | 6.300 | 7.270 | 6.300 | 7.190 | 28,500 | +0.66(+10.11%) |
Oct 10, 2002 | 6.110 | 6.750 | 6.109 | 6.530 | 31,500 | +0.43(+7.03%) |
Oct 09, 2002 | 6.920 | 7.000 | 5.820 | 6.101 | 44,600 | -0.93(-13.21%) |
Oct 08, 2002 | 7.130 | 7.230 | 6.890 | 7.030 | 57,900 | -0.10(-1.40%) |
Oct 07, 2002 | 7.459 | 7.480 | 7.070 | 7.130 | 19,600 | -0.20(-2.73%) |
Oct 04, 2002 | 7.770 | 7.780 | 7.270 | 7.330 | 16,000 | -0.45(-5.81%) |
Oct 03, 2002 | 8.149 | 8.400 | 7.782 | 7.782 | 2,400,000 | -0.39(-4.75%) |
Oct 02, 2002 | 7.300 | 8.180 | 7.289 | 8.170 | 35,300 | +0.87(+11.92%) |
Oct 01, 2002 | 6.950 | 7.430 | 6.950 | 7.300 | 81,300 | +0.34(+4.89%) |
Sep 30, 2002 | 7.179 | 7.240 | 6.710 | 6.960 | 34,300 | -0.16(-2.25%) |
Sep 27, 2002 | 7.179 | 7.380 | 7.059 | 7.120 | 34,400 | -0.06(-0.84%) |
Sep 26, 2002 | 7.149 | 7.239 | 7.140 | 7.180 | 26,200 | +0.03(+0.42%) |
Sep 25, 2002 | 7.201 | 7.300 | 7.090 | 7.150 | 92,900 | -0.04(-0.56%) |
Sep 24, 2002 | 7.031 | 7.490 | 7.031 | 7.190 | 46,800 | +0.04(+0.56%) |
Sep 23, 2002 | 7.199 | 7.220 | 7.020 | 7.150 | 32,300 | +0.03(+0.42%) |
Sep 20, 2002 | 7.640 | 7.670 | 6.910 | 7.120 | 141,244 | -0.28(-3.78%) |
Sep 19, 2002 | 7.599 | 7.599 | 7.310 | 7.400 | 56,900 | -0.19(-2.50%) |
Sep 18, 2002 | 7.500 | 7.630 | 7.450 | 7.590 | 120,149 | +0.16(+2.15%) |
Sep 17, 2002 | 8.000 | 8.000 | 7.140 | 7.430 | 105,400 | -0.40(-5.11%) |
Sep 16, 2002 | 7.851 | 8.020 | 7.720 | 7.830 | 73,000 | +0.03(+0.37%) |
Sep 13, 2002 | 8.010 | 8.029 | 7.761 | 7.801 | 75,942 | -0.38(-4.63%) |
Sep 12, 2002 | 8.150 | 8.160 | 7.500 | 8.180 | 42,600 | +0.03(+0.37%) |
Sep 11, 2002 | 8.260 | 8.350 | 8.150 | 8.150 | 38,800 | -0.10(-1.21%) |
Sep 10, 2002 | 8.240 | 8.489 | 8.150 | 8.250 | 135,400 | -0.13(-1.55%) |
Sep 09, 2002 | 8.240 | 8.450 | 8.120 | 8.380 | 54,001 | +0.38(+4.75%) |
Sep 06, 2002 | 8.001 | 8.420 | 8.000 | 8.000 | 40,320 | +0.09(+1.14%) |
Sep 05, 2002 | 8.149 | 8.150 | 7.760 | 7.910 | 51,100 | -0.34(-4.12%) |
Sep 04, 2002 | 8.510 | 8.520 | 8.100 | 8.250 | 91,199 | -0.27(-3.11%) |
Sep 03, 2002 | 8.950 | 8.960 | 8.515 | 8.515 | 63,600 | -0.57(-6.33%) |
Aug 30, 2002 | 9.050 | 9.090 | 9.000 | 9.090 | 9,058 | +0.11(+1.22%) |
Aug 29, 2002 | 9.250 | 9.560 | 8.980 | 8.980 | 99,372 | -0.27(-2.92%) |
Aug 28, 2002 | 9.460 | 9.730 | 9.160 | 9.250 | 25,400 | -0.24(-2.53%) |
Aug 27, 2002 | 9.899 | 10.05 | 9.470 | 9.490 | 76,600 | -0.71(-6.96%) |
Aug 26, 2002 | 10.16 | 10.30 | 9.930 | 10.20 | 29,100 | +0.10(+0.99%) |
Aug 23, 2002 | 10.30 | 10.30 | 10.00 | 10.10 | 122,500 | +0.00(+0.00%) |
Aug 22, 2002 | 10.29 | 10.40 | 9.911 | 10.10 | 49,700 | -0.25(-2.42%) |
Aug 21, 2002 | 9.850 | 10.38 | 9.850 | 10.35 | 61,600 | +0.51(+5.18%) |
Aug 20, 2002 | 9.920 | 9.960 | 9.770 | 9.840 | 82,300 | +0.13(+1.34%) |
Aug 16, 2002 | 9.880 | 9.990 | 9.480 | 9.710 | 47,300 | -0.29(-2.90%) |
Aug 15, 2002 | 9.250 | 10.13 | 9.150 | 10.00 | 2,410,000 | +0.85(+9.29%) |
Aug 14, 2002 | 9.011 | 9.261 | 9.010 | 9.150 | 19,300 | +0.20(+2.23%) |
Aug 13, 2002 | 8.949 | 9.140 | 8.900 | 8.950 | 29,500 | +0.12(+1.36%) |
Aug 12, 2002 | 8.800 | 8.950 | 8.800 | 8.830 | 1,200,000 | +0.33(+3.88%) |
Aug 07, 2002 | 9.000 | 9.020 | 8.400 | 8.500 | 45,300 | -0.40(-4.49%) |
Aug 06, 2002 | 8.369 | 9.000 | 8.250 | 8.900 | 32,200 | +0.75(+9.20%) |
Aug 05, 2002 | 8.400 | 8.520 | 8.150 | 8.150 | 5,510,000 | -0.36(-4.23%) |
Aug 02, 2002 | 8.650 | 8.690 | 8.300 | 8.510 | 13,918 | -0.10(-1.15%) |