Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.167 | 8.387 | 7.867 | 8.087 | 107,000 | +0.12(+1.51%) |
Oct 30, 2002 | 7.333 | 8.000 | 7.240 | 7.967 | 124,700 | +0.69(+9.43%) |
Oct 29, 2002 | 6.733 | 7.300 | 6.733 | 7.280 | 76,700 | +0.63(+9.53%) |
Oct 28, 2002 | 6.867 | 6.913 | 6.647 | 6.647 | 7,300 | -0.19(-2.73%) |
Oct 25, 2002 | 6.667 | 6.867 | 6.667 | 6.833 | 11,200 | +0.28(+4.27%) |
Oct 24, 2002 | 6.500 | 6.567 | 6.407 | 6.553 | 8,400 | +0.05(+0.82%) |
Oct 23, 2002 | 6.267 | 6.500 | 6.240 | 6.500 | 5,900 | +0.28(+4.50%) |
Oct 22, 2002 | 6.667 | 6.667 | 6.100 | 6.220 | 960,000 | -0.52(-7.72%) |
Oct 21, 2002 | 6.767 | 6.867 | 6.733 | 6.740 | 170,000 | -0.06(-0.88%) |
Oct 18, 2002 | 6.900 | 6.933 | 6.800 | 6.800 | 17,800 | -0.18(-2.58%) |
Oct 17, 2002 | 6.900 | 6.980 | 6.833 | 6.980 | 19,900 | +0.25(+3.66%) |
Oct 16, 2002 | 6.967 | 6.967 | 6.727 | 6.733 | 5,100 | -0.23(-3.35%) |
Oct 15, 2002 | 7.000 | 7.067 | 6.900 | 6.967 | 17,100 | +0.10(+1.46%) |
Oct 14, 2002 | 6.613 | 7.033 | 6.613 | 6.867 | 24,900 | +0.21(+3.21%) |
Oct 11, 2002 | 6.433 | 6.760 | 6.433 | 6.653 | 14,700 | +0.31(+4.94%) |
Oct 10, 2002 | 5.833 | 6.367 | 5.800 | 6.340 | 17,300 | +0.57(+9.94%) |
Oct 09, 2002 | 5.727 | 5.800 | 5.693 | 5.767 | 12,700 | +0.04(+0.70%) |
Oct 08, 2002 | 5.633 | 5.833 | 5.633 | 5.727 | 18,500 | +0.06(+1.06%) |
Oct 07, 2002 | 6.373 | 6.373 | 5.653 | 5.667 | 61,600 | -0.71(-11.09%) |
Oct 04, 2002 | 6.467 | 6.567 | 6.373 | 6.373 | 17,800 | -0.36(-5.35%) |
Oct 03, 2002 | 6.773 | 6.800 | 6.733 | 6.733 | 2,300 | -0.01(-0.20%) |
Oct 02, 2002 | 6.667 | 6.767 | 6.667 | 6.747 | 22,900 | +0.08(+1.20%) |
Oct 01, 2002 | 6.680 | 6.680 | 6.540 | 6.667 | 15,500 | -0.03(-0.50%) |
Sep 30, 2002 | 6.667 | 6.733 | 6.613 | 6.700 | 3,900 | +0.09(+1.31%) |
Sep 27, 2002 | 6.700 | 6.767 | 6.613 | 6.613 | 200,000 | -0.13(-1.88%) |
Sep 26, 2002 | 6.667 | 6.760 | 6.633 | 6.740 | 13,400 | -0.01(-0.20%) |
Sep 25, 2002 | 6.760 | 6.767 | 6.633 | 6.753 | 3,700 | +0.02(+0.30%) |
Sep 24, 2002 | 6.533 | 6.760 | 6.533 | 6.733 | 7,900 | +0.13(+2.02%) |
Sep 23, 2002 | 6.733 | 6.760 | 6.600 | 6.600 | 8,100 | -0.13(-1.98%) |
Sep 20, 2002 | 6.780 | 6.807 | 6.720 | 6.733 | 13,200 | -0.05(-0.69%) |
Sep 19, 2002 | 6.867 | 6.867 | 6.680 | 6.780 | 7,900 | -0.14(-2.02%) |
Sep 18, 2002 | 7.000 | 7.033 | 6.833 | 6.920 | 6,300 | -0.15(-2.08%) |
Sep 17, 2002 | 7.100 | 7.267 | 7.000 | 7.067 | 9,400 | -0.03(-0.47%) |
Sep 16, 2002 | 7.167 | 7.200 | 7.040 | 7.100 | 5,600 | +0.03(+0.47%) |
Sep 13, 2002 | 6.767 | 7.067 | 6.720 | 7.067 | 11,500 | +0.22(+3.21%) |
Sep 12, 2002 | 7.000 | 7.067 | 6.847 | 6.847 | 8,800 | -0.20(-2.84%) |
Sep 11, 2002 | 7.100 | 7.253 | 7.000 | 7.047 | 7,100 | -0.05(-0.75%) |
Sep 10, 2002 | 7.433 | 7.493 | 6.933 | 7.100 | 31,100 | -0.31(-4.23%) |
Sep 09, 2002 | 6.867 | 7.453 | 6.867 | 7.413 | 34,300 | +0.48(+6.92%) |
Sep 06, 2002 | 6.473 | 6.933 | 6.473 | 6.933 | 20,500 | +0.47(+7.22%) |
Sep 05, 2002 | 5.987 | 6.500 | 5.987 | 6.467 | 21,100 | +0.47(+7.78%) |
Sep 04, 2002 | 5.800 | 6.000 | 5.733 | 6.000 | 5,200 | +0.15(+2.51%) |
Sep 03, 2002 | 6.200 | 6.200 | 5.800 | 5.853 | 18,500 | -0.47(-7.38%) |
Aug 30, 2002 | 6.367 | 6.493 | 6.207 | 6.320 | 130,000 | -0.05(-0.84%) |
Aug 29, 2002 | 6.513 | 6.533 | 6.367 | 6.373 | 15,100 | -0.19(-2.85%) |
Aug 28, 2002 | 7.033 | 7.067 | 6.547 | 6.560 | 800,000 | -0.51(-7.17%) |
Aug 27, 2002 | 7.233 | 7.333 | 7.067 | 7.067 | 28,500 | -0.13(-1.76%) |
Aug 26, 2002 | 7.200 | 7.267 | 7.067 | 7.193 | 800,000 | +0.16(+2.27%) |
Aug 23, 2002 | 7.300 | 7.300 | 7.033 | 7.033 | 27,400 | -0.23(-3.21%) |
Aug 22, 2002 | 7.267 | 7.380 | 7.133 | 7.267 | 34,600 | +0.40(+5.83%) |
Aug 21, 2002 | 6.433 | 6.867 | 6.220 | 6.867 | 51,800 | +0.57(+8.99%) |
Aug 20, 2002 | 5.833 | 6.467 | 5.833 | 6.300 | 40,300 | +0.83(+15.24%) |
Aug 16, 2002 | 5.467 | 5.507 | 5.467 | 5.467 | 9,400 | -0.03(-0.49%) |
Aug 15, 2002 | 5.333 | 5.567 | 5.267 | 5.493 | 32,300 | +0.06(+1.10%) |
Aug 14, 2002 | 5.300 | 5.400 | 5.300 | 5.433 | 8,400 | +0.11(+2.00%) |
Aug 13, 2002 | 5.233 | 5.333 | 5.227 | 5.327 | 8,900 | +0.09(+1.78%) |
Aug 12, 2002 | 5.000 | 5.233 | 5.000 | 5.233 | 14,300 | +0.25(+4.95%) |
Aug 07, 2002 | 5.000 | 5.067 | 4.867 | 4.987 | 7,700 | -0.01(-0.27%) |
Aug 06, 2002 | 4.900 | 5.007 | 4.873 | 5.000 | 7,000 | +0.20(+4.17%) |
Aug 05, 2002 | 5.400 | 5.547 | 4.767 | 4.800 | 34,100 | -0.57(-10.56%) |
Aug 02, 2002 | 5.400 | 5.500 | 5.333 | 5.367 | 4,500 | -0.05(-0.86%) |