Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.000 | 6.000 | 5.900 | 5.910 | 21,700 | -0.14(-2.31%) |
Sep 27, 2002 | 6.100 | 6.130 | 6.050 | 6.050 | 122,200 | -0.23(-3.66%) |
Sep 26, 2002 | 6.150 | 6.340 | 6.150 | 6.280 | 304,300 | +0.08(+1.29%) |
Sep 25, 2002 | 6.100 | 6.210 | 6.060 | 6.200 | 88,200 | +0.20(+3.33%) |
Sep 24, 2002 | 6.090 | 6.090 | 5.970 | 6.000 | 50,000 | -0.20(-3.23%) |
Sep 23, 2002 | 6.280 | 6.280 | 6.120 | 6.200 | 45,400 | -0.17(-2.67%) |
Sep 20, 2002 | 6.300 | 6.400 | 6.290 | 6.370 | 20,600 | +0.11(+1.76%) |
Sep 19, 2002 | 6.350 | 6.360 | 6.260 | 6.260 | 42,500 | -0.11(-1.73%) |
Sep 18, 2002 | 6.500 | 6.500 | 6.170 | 6.370 | 126,500 | -0.17(-2.60%) |
Sep 17, 2002 | 6.600 | 6.600 | 6.510 | 6.540 | 91,800 | +0.00(+0.00%) |
Sep 16, 2002 | 6.650 | 6.650 | 6.520 | 6.540 | 39,600 | -0.23(-3.40%) |
Sep 13, 2002 | 6.650 | 6.790 | 6.640 | 6.770 | 126,400 | -0.22(-3.15%) |
Sep 12, 2002 | 7.170 | 7.170 | 6.990 | 6.990 | 49,400 | -0.29(-3.98%) |
Sep 11, 2002 | 7.280 | 7.290 | 7.200 | 7.280 | 24,300 | -0.02(-0.27%) |
Sep 10, 2002 | 7.260 | 7.350 | 7.250 | 7.300 | 50,700 | +0.15(+2.10%) |
Sep 09, 2002 | 7.130 | 7.170 | 7.050 | 7.150 | 430,000 | +0.00(+0.00%) |
Sep 06, 2002 | 7.150 | 7.220 | 7.060 | 7.150 | 425,400 | +0.25(+3.62%) |
Sep 05, 2002 | 6.880 | 6.980 | 6.810 | 6.900 | 115,200 | +0.02(+0.29%) |
Sep 04, 2002 | 6.920 | 6.920 | 6.770 | 6.880 | 118,000 | +0.13(+1.93%) |
Sep 03, 2002 | 6.950 | 6.970 | 6.740 | 6.750 | 387,400 | -0.60(-8.16%) |
Aug 30, 2002 | 7.260 | 7.400 | 7.250 | 7.350 | 85,100 | +0.13(+1.80%) |
Aug 29, 2002 | 7.150 | 7.290 | 7.100 | 7.220 | 310,300 | +0.09(+1.26%) |
Aug 28, 2002 | 7.100 | 7.170 | 7.100 | 7.130 | 117,600 | +0.01(+0.14%) |
Aug 27, 2002 | 7.230 | 7.230 | 7.100 | 7.120 | 127,500 | -0.16(-2.20%) |
Aug 26, 2002 | 7.230 | 7.280 | 7.200 | 7.280 | 101,100 | +0.04(+0.55%) |
Aug 23, 2002 | 7.400 | 7.470 | 7.220 | 7.240 | 289,000 | -0.28(-3.72%) |
Aug 22, 2002 | 7.520 | 7.540 | 7.500 | 7.520 | 60,000 | +0.02(+0.27%) |
Aug 21, 2002 | 7.450 | 7.550 | 7.450 | 7.500 | 325,300 | +0.21(+2.88%) |
Aug 20, 2002 | 7.310 | 7.310 | 7.250 | 7.290 | 146,000 | +0.19(+2.68%) |
Aug 16, 2002 | 7.100 | 7.120 | 7.080 | 7.100 | 66,400 | +0.00(+0.00%) |
Aug 15, 2002 | 7.000 | 7.160 | 7.000 | 7.100 | 188,000 | +0.12(+1.72%) |
Aug 14, 2002 | 6.900 | 7.000 | 6.860 | 6.980 | 32,000 | +0.08(+1.16%) |
Aug 13, 2002 | 6.900 | 7.020 | 6.900 | 6.900 | 209,100 | +0.10(+1.47%) |
Aug 12, 2002 | 6.730 | 6.820 | 6.730 | 6.800 | 60,800 | +0.00(+0.00%) |
Aug 07, 2002 | 6.760 | 6.850 | 6.650 | 6.800 | 135,400 | +0.14(+2.10%) |
Aug 06, 2002 | 6.450 | 6.660 | 6.450 | 6.660 | 194,900 | +0.21(+3.26%) |
Aug 05, 2002 | 6.550 | 6.550 | 6.450 | 6.450 | 51,300 | -0.15(-2.27%) |
Aug 02, 2002 | 6.800 | 6.850 | 6.580 | 6.600 | 52,600 | -0.33(-4.76%) |
Aug 01, 2002 | 7.000 | 7.020 | 6.920 | 6.930 | 90,100 | -0.06(-0.86%) |
Jul 31, 2002 | 7.050 | 7.050 | 6.930 | 6.990 | 84,900 | -0.06(-0.85%) |
Jul 30, 2002 | 7.000 | 7.110 | 6.900 | 7.050 | 163,000 | +0.05(+0.71%) |
Jul 29, 2002 | 6.800 | 7.000 | 6.800 | 7.000 | 198,800 | +0.29(+4.32%) |
Jul 26, 2002 | 6.550 | 6.760 | 6.510 | 6.710 | 76,600 | +0.11(+1.67%) |
Jul 25, 2002 | 7.000 | 7.000 | 6.500 | 6.600 | 154,200 | -0.60(-8.33%) |
Jul 24, 2002 | 6.870 | 7.200 | 6.850 | 7.200 | 236,500 | +0.05(+0.70%) |
Jul 23, 2002 | 7.350 | 7.350 | 7.150 | 7.150 | 184,100 | +0.10(+1.42%) |
Jul 22, 2002 | 7.350 | 7.350 | 6.750 | 7.050 | 162,500 | -0.33(-4.47%) |
Jul 19, 2002 | 7.550 | 7.640 | 7.350 | 7.380 | 144,700 | -0.28(-3.66%) |
Jul 17, 2002 | 7.600 | 7.670 | 7.600 | 7.660 | 255,000 | -0.13(-1.67%) |
Jul 12, 2002 | 7.750 | 7.820 | 7.670 | 7.790 | 83,300 | -0.03(-0.38%) |
Jul 11, 2002 | 7.760 | 7.850 | 7.640 | 7.820 | 285,400 | +0.06(+0.77%) |
Jul 10, 2002 | 7.900 | 7.950 | 7.750 | 7.760 | 208,800 | -0.14(-1.77%) |
Jul 09, 2002 | 8.000 | 8.000 | 7.900 | 7.900 | 138,900 | -0.02(-0.25%) |
Jul 08, 2002 | 8.000 | 8.000 | 7.920 | 7.920 | 370,900 | -0.27(-3.30%) |
Jul 05, 2002 | 7.990 | 8.250 | 7.990 | 8.190 | 69,800 | +0.47(+6.09%) |
Jul 04, 2002 | 7.680 | 7.750 | 7.670 | 7.720 | 172,200 | +0.00(+0.00%) |
Jul 03, 2002 | 7.680 | 7.750 | 7.670 | 7.720 | 172,200 | +0.24(+3.21%) |
Jul 02, 2002 | 7.500 | 7.670 | 7.470 | 7.480 | 222,800 | -0.07(-0.93%) |