Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.900 | 7.130 | 6.900 | 7.130 | 36,800 | +0.18(+2.59%) |
Oct 30, 2002 | 7.200 | 7.200 | 6.900 | 6.950 | 12,000 | +0.00(+0.00%) |
Oct 29, 2002 | 7.030 | 7.290 | 6.750 | 6.950 | 18,200 | -0.11(-1.56%) |
Oct 28, 2002 | 7.050 | 7.200 | 7.000 | 7.060 | 26,200 | -0.13(-1.81%) |
Oct 25, 2002 | 7.250 | 7.340 | 7.110 | 7.190 | 20,900 | -0.01(-0.14%) |
Oct 24, 2002 | 6.970 | 7.390 | 6.850 | 7.200 | 68,000 | +0.35(+5.11%) |
Oct 23, 2002 | 6.600 | 6.850 | 6.520 | 6.850 | 21,000 | +0.10(+1.48%) |
Oct 22, 2002 | 6.320 | 6.990 | 6.320 | 6.750 | 47,100 | +0.45(+7.14%) |
Oct 21, 2002 | 5.990 | 6.370 | 5.820 | 6.300 | 30,700 | +0.47(+8.06%) |
Oct 18, 2002 | 5.850 | 5.950 | 5.720 | 5.830 | 25,000 | -0.17(-2.83%) |
Oct 17, 2002 | 6.050 | 6.050 | 6.000 | 6.000 | 5,600 | +0.06(+1.01%) |
Oct 16, 2002 | 5.900 | 6.000 | 5.770 | 5.940 | 3,700 | +0.09(+1.54%) |
Oct 15, 2002 | 5.930 | 6.000 | 5.850 | 5.850 | 14,900 | -0.01(-0.17%) |
Oct 14, 2002 | 5.900 | 5.900 | 5.620 | 5.860 | 13,400 | +0.02(+0.34%) |
Oct 11, 2002 | 5.700 | 5.950 | 5.700 | 5.840 | 20,600 | +0.19(+3.36%) |
Oct 10, 2002 | 5.650 | 5.750 | 5.600 | 5.650 | 20,200 | -0.05(-0.88%) |
Oct 09, 2002 | 5.700 | 5.750 | 5.610 | 5.700 | 3,200 | +0.00(+0.00%) |
Oct 08, 2002 | 5.760 | 5.820 | 5.700 | 5.700 | 7,600 | -0.17(-2.90%) |
Oct 07, 2002 | 5.950 | 5.950 | 5.500 | 5.870 | 12,000 | -0.12(-2.00%) |
Oct 04, 2002 | 5.980 | 5.990 | 5.780 | 5.990 | 3,600 | +0.16(+2.74%) |
Oct 03, 2002 | 5.750 | 6.150 | 5.750 | 5.830 | 9,400 | -0.11(-1.85%) |
Oct 02, 2002 | 5.710 | 5.940 | 5.710 | 5.940 | 500 | +0.10(+1.71%) |
Oct 01, 2002 | 5.800 | 5.850 | 5.600 | 5.840 | 16,600 | +0.02(+0.34%) |
Sep 30, 2002 | 5.800 | 5.900 | 5.800 | 5.820 | 5,500 | +0.05(+0.87%) |
Sep 27, 2002 | 5.810 | 6.000 | 5.770 | 5.770 | 230,000 | -0.03(-0.52%) |
Sep 26, 2002 | 6.000 | 6.020 | 5.750 | 5.800 | 9,200 | -0.20(-3.33%) |
Sep 25, 2002 | 6.150 | 6.250 | 6.000 | 6.000 | 20,300 | -0.05(-0.83%) |
Sep 24, 2002 | 6.150 | 6.250 | 6.020 | 6.050 | 7,200 | +0.04(+0.67%) |
Sep 23, 2002 | 5.800 | 6.250 | 5.800 | 6.010 | 16,400 | +0.30(+5.25%) |
Sep 20, 2002 | 6.100 | 6.100 | 5.550 | 5.710 | 16,000 | -0.47(-7.61%) |
Sep 19, 2002 | 6.050 | 6.350 | 6.010 | 6.180 | 13,900 | -0.01(-0.16%) |
Sep 18, 2002 | 6.150 | 6.290 | 6.100 | 6.190 | 8,600 | +0.18(+3.00%) |
Sep 17, 2002 | 5.940 | 6.250 | 5.940 | 6.010 | 16,100 | +0.07(+1.18%) |
Sep 16, 2002 | 5.850 | 5.940 | 5.760 | 5.940 | 20,600 | +0.05(+0.85%) |
Sep 13, 2002 | 5.930 | 5.930 | 5.700 | 5.890 | 6,100 | -0.04(-0.67%) |
Sep 12, 2002 | 5.500 | 5.950 | 5.500 | 5.930 | 22,700 | +0.42(+7.62%) |
Sep 11, 2002 | 5.410 | 5.680 | 5.410 | 5.510 | 7,500 | +0.10(+1.85%) |
Sep 10, 2002 | 5.450 | 5.550 | 5.370 | 5.410 | 6,800 | +0.01(+0.19%) |
Sep 09, 2002 | 5.410 | 5.600 | 5.250 | 5.400 | 24,700 | -0.05(-0.92%) |
Sep 06, 2002 | 5.500 | 5.500 | 5.300 | 5.450 | 17,800 | -0.17(-3.02%) |
Sep 05, 2002 | 5.620 | 5.710 | 5.520 | 5.620 | 5,000 | +0.07(+1.26%) |
Sep 04, 2002 | 5.300 | 5.550 | 5.100 | 5.550 | 24,800 | +0.30(+5.71%) |
Sep 03, 2002 | 5.430 | 5.600 | 5.250 | 5.250 | 32,100 | -0.35(-6.25%) |
Aug 30, 2002 | 5.900 | 5.950 | 5.500 | 5.600 | 38,300 | -0.34(-5.72%) |
Aug 29, 2002 | 6.100 | 6.190 | 5.880 | 5.940 | 22,200 | -0.21(-3.41%) |
Aug 28, 2002 | 6.250 | 6.250 | 6.000 | 6.150 | 10,200 | -0.09(-1.44%) |
Aug 27, 2002 | 6.170 | 6.240 | 6.050 | 6.240 | 6,200 | -0.01(-0.16%) |
Aug 26, 2002 | 6.300 | 6.370 | 6.120 | 6.250 | 13,900 | -0.17(-2.65%) |
Aug 23, 2002 | 6.620 | 6.650 | 6.250 | 6.420 | 15,900 | -0.20(-3.02%) |
Aug 22, 2002 | 6.590 | 6.670 | 6.590 | 6.620 | 3,800 | +0.01(+0.15%) |
Aug 21, 2002 | 6.500 | 6.700 | 6.500 | 6.610 | 6,200 | +0.11(+1.69%) |
Aug 20, 2002 | 6.600 | 6.800 | 6.500 | 6.500 | 330,000 | -0.31(-4.55%) |
Aug 16, 2002 | 6.600 | 6.900 | 6.600 | 6.810 | 24,000 | +0.36(+5.58%) |
Aug 15, 2002 | 6.860 | 6.940 | 6.000 | 6.450 | 84,100 | -0.53(-7.59%) |
Aug 14, 2002 | 7.200 | 7.200 | 6.800 | 6.980 | 30,500 | -0.32(-4.38%) |
Aug 13, 2002 | 7.500 | 7.840 | 7.100 | 7.300 | 173,800 | +0.05(+0.69%) |
Aug 12, 2002 | 7.120 | 7.250 | 7.030 | 7.250 | 16,400 | +0.81(+12.58%) |
Aug 07, 2002 | 6.450 | 6.450 | 6.320 | 6.440 | 14,900 | -0.01(-0.16%) |
Aug 06, 2002 | 6.270 | 6.600 | 6.270 | 6.450 | 23,800 | +0.26(+4.20%) |
Aug 05, 2002 | 6.050 | 6.350 | 6.010 | 6.190 | 30,700 | -0.18(-2.83%) |
Aug 02, 2002 | 7.060 | 7.300 | 6.300 | 6.370 | 64,200 | -0.68(-9.65%) |