Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.425 | 7.537 | 7.383 | 7.438 | 761,600 | +0.02(+0.30%) |
Oct 30, 2002 | 7.675 | 7.728 | 7.375 | 7.415 | 543,000 | -0.25(-3.29%) |
Oct 29, 2002 | 7.450 | 7.675 | 7.247 | 7.668 | 1,020,800 | -0.01(-0.10%) |
Oct 28, 2002 | 8.062 | 8.123 | 7.628 | 7.675 | 852,100 | -0.29(-3.67%) |
Oct 25, 2002 | 7.875 | 8.060 | 7.827 | 7.968 | 955,400 | -0.00(-0.06%) |
Oct 24, 2002 | 8.010 | 8.273 | 7.938 | 7.973 | 2,788,700 | +0.03(+0.31%) |
Oct 23, 2002 | 7.350 | 7.947 | 7.287 | 7.947 | 1,798,700 | +0.60(+8.13%) |
Oct 22, 2002 | 7.372 | 7.673 | 7.300 | 7.350 | 1,965,200 | -0.01(-0.07%) |
Oct 21, 2002 | 7.200 | 7.560 | 7.150 | 7.355 | 865,600 | +0.07(+0.89%) |
Oct 18, 2002 | 7.407 | 7.425 | 7.225 | 7.290 | 713,600 | -0.12(-1.59%) |
Oct 17, 2002 | 7.425 | 7.425 | 7.175 | 7.407 | 20,000 | +0.45(+6.43%) |
Oct 16, 2002 | 7.062 | 7.213 | 6.750 | 6.960 | 924,100 | -0.29(-3.93%) |
Oct 15, 2002 | 7.125 | 7.300 | 6.950 | 7.245 | 1,475,000 | +0.70(+10.70%) |
Oct 14, 2002 | 6.325 | 6.675 | 6.250 | 6.545 | 430,800 | +0.17(+2.67%) |
Oct 11, 2002 | 6.375 | 6.515 | 6.250 | 6.375 | 766,600 | +0.30(+5.02%) |
Oct 10, 2002 | 5.728 | 6.200 | 5.625 | 6.070 | 711,200 | +0.14(+2.27%) |
Oct 09, 2002 | 6.050 | 6.145 | 5.895 | 5.935 | 424,000 | -0.24(-3.89%) |
Oct 08, 2002 | 6.080 | 6.218 | 5.878 | 6.175 | 703,500 | +0.25(+4.13%) |
Oct 07, 2002 | 6.250 | 6.250 | 5.700 | 5.930 | 1,152,400 | -0.32(-5.08%) |
Oct 04, 2002 | 6.438 | 6.438 | 6.050 | 6.247 | 918,700 | -0.03(-0.40%) |
Oct 03, 2002 | 6.205 | 6.325 | 6.175 | 6.272 | 160,000 | +0.07(+1.13%) |
Oct 02, 2002 | 6.492 | 6.492 | 6.100 | 6.202 | 670,000 | -0.15(-2.36%) |
Oct 01, 2002 | 6.375 | 6.375 | 5.630 | 6.353 | 1,300,000 | -0.05(-0.74%) |
Sep 30, 2002 | 6.575 | 6.650 | 6.400 | 6.400 | 590,000 | -0.38(-5.57%) |
Sep 27, 2002 | 6.975 | 7.000 | 6.753 | 6.777 | 662,900 | -0.25(-3.49%) |
Sep 26, 2002 | 6.897 | 7.037 | 6.825 | 7.022 | 639,700 | +0.11(+1.55%) |
Sep 25, 2002 | 6.875 | 6.938 | 6.728 | 6.915 | 637,000 | +0.22(+3.36%) |
Sep 24, 2002 | 6.688 | 6.838 | 6.638 | 6.690 | 831,200 | -0.18(-2.69%) |
Sep 23, 2002 | 6.907 | 6.970 | 6.750 | 6.875 | 781,400 | -0.16(-2.27%) |
Sep 20, 2002 | 7.133 | 7.218 | 6.925 | 7.035 | 340,000 | -0.10(-1.37%) |
Sep 19, 2002 | 7.143 | 7.250 | 7.098 | 7.133 | 439,100 | -0.13(-1.82%) |
Sep 18, 2002 | 7.025 | 7.300 | 7.000 | 7.265 | 637,200 | +0.16(+2.22%) |
Sep 17, 2002 | 7.320 | 7.375 | 7.077 | 7.107 | 828,700 | -0.15(-2.07%) |
Sep 16, 2002 | 7.213 | 7.325 | 7.207 | 7.258 | 1,576,200 | +0.01(+0.17%) |
Sep 13, 2002 | 6.950 | 7.260 | 6.803 | 7.245 | 732,400 | +0.23(+3.32%) |
Sep 12, 2002 | 7.213 | 7.213 | 6.957 | 7.013 | 1,017,900 | -0.30(-4.10%) |
Sep 11, 2002 | 7.375 | 7.400 | 7.275 | 7.312 | 485,100 | -0.03(-0.34%) |
Sep 10, 2002 | 7.400 | 7.425 | 7.242 | 7.338 | 517,400 | -0.00(-0.03%) |
Sep 09, 2002 | 7.250 | 7.370 | 7.245 | 7.340 | 639,100 | +0.04(+0.62%) |
Sep 06, 2002 | 7.000 | 7.348 | 7.000 | 7.295 | 917,200 | +0.37(+5.27%) |
Sep 05, 2002 | 7.075 | 7.223 | 6.867 | 6.930 | 1,254,700 | -0.29(-4.08%) |
Sep 04, 2002 | 6.530 | 7.225 | 6.500 | 7.225 | 1,867,000 | +0.69(+10.64%) |
Sep 03, 2002 | 6.423 | 6.530 | 6.225 | 6.530 | 2,060,000 | +0.37(+6.05%) |
Aug 30, 2002 | 6.005 | 6.325 | 6.005 | 6.157 | 734,900 | -0.10(-1.52%) |
Aug 29, 2002 | 6.338 | 6.338 | 6.253 | 6.253 | 892,800 | -0.18(-2.76%) |
Aug 28, 2002 | 6.513 | 6.575 | 6.412 | 6.430 | 977,600 | -0.20(-3.02%) |
Aug 27, 2002 | 6.500 | 6.725 | 6.475 | 6.630 | 1,172,200 | -0.10(-1.45%) |
Aug 26, 2002 | 6.600 | 6.728 | 6.487 | 6.728 | 526,300 | +0.10(+1.47%) |
Aug 23, 2002 | 6.650 | 6.725 | 6.550 | 6.630 | 544,000 | -0.12(-1.78%) |
Aug 22, 2002 | 6.742 | 6.787 | 6.565 | 6.750 | 705,400 | +0.00(+0.07%) |
Aug 21, 2002 | 6.848 | 7.062 | 6.647 | 6.745 | 1,007,200 | -0.08(-1.17%) |
Aug 20, 2002 | 6.750 | 6.850 | 6.543 | 6.825 | 743,000 | +0.01(+0.15%) |
Aug 16, 2002 | 6.745 | 6.875 | 6.652 | 6.815 | 937,400 | +0.07(+1.04%) |
Aug 15, 2002 | 6.375 | 6.745 | 6.375 | 6.745 | 1,117,800 | +0.37(+5.80%) |
Aug 14, 2002 | 6.213 | 6.397 | 5.975 | 6.375 | 1,155,800 | +0.16(+2.62%) |
Aug 13, 2002 | 5.950 | 6.357 | 5.947 | 6.213 | 1,209,100 | +0.27(+4.59%) |
Aug 12, 2002 | 6.125 | 6.125 | 5.925 | 5.940 | 936,000 | +0.14(+2.41%) |
Aug 07, 2002 | 6.000 | 6.085 | 5.562 | 5.800 | 966,000 | -0.08(-1.28%) |
Aug 06, 2002 | 5.688 | 5.878 | 5.500 | 5.875 | 1,244,100 | +0.45(+8.29%) |
Aug 05, 2002 | 5.525 | 5.537 | 5.388 | 5.425 | 921,600 | -0.16(-2.78%) |
Aug 02, 2002 | 5.550 | 5.580 | 5.450 | 5.580 | 1,314,000 | +0.00(+0.00%) |