Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.000 | 7.510 | 6.960 | 6.980 | 361,744 | -0.07(-1.01%) |
Oct 30, 2002 | 6.790 | 7.170 | 6.520 | 7.051 | 200,100 | +0.35(+5.24%) |
Oct 29, 2002 | 6.490 | 6.750 | 6.370 | 6.700 | 184,300 | +0.11(+1.67%) |
Oct 28, 2002 | 6.810 | 7.030 | 6.580 | 6.590 | 145,800 | -0.29(-4.22%) |
Oct 25, 2002 | 6.640 | 6.920 | 6.526 | 6.880 | 130,590 | +0.25(+3.77%) |
Oct 24, 2002 | 6.630 | 7.200 | 6.630 | 6.630 | 454,171 | -0.07(-1.04%) |
Oct 23, 2002 | 6.680 | 6.720 | 6.390 | 6.700 | 150,477 | +0.06(+0.89%) |
Oct 22, 2002 | 7.080 | 7.150 | 6.540 | 6.641 | 227,300 | -0.48(-6.73%) |
Oct 21, 2002 | 6.980 | 7.130 | 6.720 | 7.120 | 232,400 | +0.04(+0.56%) |
Oct 18, 2002 | 6.660 | 7.200 | 6.530 | 7.080 | 468,000 | +0.52(+7.93%) |
Oct 17, 2002 | 6.370 | 6.640 | 6.310 | 6.560 | 752,220 | +0.35(+5.64%) |
Oct 16, 2002 | 6.140 | 6.310 | 5.940 | 6.210 | 143,427 | +0.11(+1.80%) |
Oct 15, 2002 | 5.710 | 6.350 | 5.660 | 6.100 | 683,400 | +0.56(+10.11%) |
Oct 14, 2002 | 5.600 | 5.790 | 5.480 | 5.540 | 337,200 | +0.01(+0.18%) |
Oct 11, 2002 | 5.300 | 5.580 | 5.250 | 5.530 | 158,369 | +0.23(+4.34%) |
Oct 10, 2002 | 5.350 | 5.450 | 5.250 | 5.300 | 201,800 | +0.06(+1.15%) |
Oct 09, 2002 | 5.390 | 5.680 | 5.210 | 5.240 | 431,100 | -0.18(-3.32%) |
Oct 08, 2002 | 5.260 | 5.770 | 5.110 | 5.420 | 323,500 | +0.12(+2.26%) |
Oct 07, 2002 | 5.250 | 5.360 | 5.150 | 5.300 | 114,400 | +0.05(+0.95%) |
Oct 04, 2002 | 5.410 | 5.750 | 5.180 | 5.250 | 336,335 | -0.29(-5.23%) |
Oct 03, 2002 | 5.860 | 6.040 | 5.660 | 5.540 | 163,100 | -0.41(-6.89%) |
Oct 02, 2002 | 6.250 | 6.490 | 5.900 | 5.950 | 178,748 | -0.35(-5.56%) |
Oct 01, 2002 | 6.030 | 6.350 | 5.960 | 6.300 | 250,276 | +0.30(+5.00%) |
Sep 30, 2002 | 5.950 | 6.000 | 5.350 | 6.000 | 212,300 | -0.03(-0.50%) |
Sep 27, 2002 | 6.190 | 6.350 | 5.950 | 6.030 | 215,300 | -0.17(-2.74%) |
Sep 26, 2002 | 6.050 | 6.320 | 6.010 | 6.200 | 172,700 | +0.20(+3.33%) |
Sep 25, 2002 | 5.300 | 6.000 | 5.300 | 6.000 | 318,000 | +0.72(+13.64%) |
Sep 24, 2002 | 5.100 | 5.450 | 4.970 | 5.280 | 207,225 | +0.04(+0.76%) |
Sep 23, 2002 | 5.350 | 5.380 | 5.100 | 5.240 | 310,627 | -0.11(-2.06%) |
Sep 20, 2002 | 5.660 | 5.790 | 5.340 | 5.350 | 366,947 | -0.15(-2.73%) |
Sep 19, 2002 | 5.710 | 5.919 | 5.400 | 5.500 | 243,200 | -0.41(-6.94%) |
Sep 18, 2002 | 5.500 | 5.800 | 5.230 | 5.910 | 444,400 | +0.41(+7.45%) |
Sep 17, 2002 | 5.730 | 5.730 | 5.250 | 5.500 | 219,300 | -0.03(-0.54%) |
Sep 16, 2002 | 5.660 | 5.700 | 5.460 | 5.530 | 4,670,000 | -0.17(-2.98%) |
Sep 13, 2002 | 5.611 | 5.830 | 5.560 | 5.700 | 115,200 | +0.07(+1.24%) |
Sep 12, 2002 | 6.060 | 6.130 | 5.560 | 5.630 | 687,600 | -0.42(-6.94%) |
Sep 11, 2002 | 6.240 | 6.460 | 6.010 | 6.050 | 130,700 | -0.01(-0.17%) |
Sep 10, 2002 | 5.719 | 6.200 | 5.450 | 6.060 | 261,432 | +0.28(+4.84%) |
Sep 09, 2002 | 5.471 | 5.950 | 5.250 | 5.780 | 233,862 | +0.30(+5.47%) |
Sep 06, 2002 | 5.540 | 5.630 | 5.360 | 5.480 | 125,600 | +0.23(+4.38%) |
Sep 05, 2002 | 5.520 | 5.620 | 5.240 | 5.250 | 180,300 | -0.50(-8.70%) |
Sep 04, 2002 | 4.990 | 6.009 | 4.900 | 5.750 | 385,402 | +0.91(+18.80%) |
Sep 03, 2002 | 5.640 | 5.650 | 4.840 | 4.840 | 358,054 | -0.91(-15.83%) |
Aug 30, 2002 | 6.140 | 6.180 | 5.700 | 5.750 | 189,141 | -0.40(-6.50%) |
Aug 29, 2002 | 5.740 | 6.220 | 5.500 | 6.150 | 309,900 | +0.54(+9.63%) |
Aug 28, 2002 | 6.500 | 6.510 | 5.520 | 5.610 | 600,926 | -0.97(-14.74%) |
Aug 27, 2002 | 7.500 | 7.550 | 6.580 | 6.580 | 468,750 | -0.90(-12.03%) |
Aug 26, 2002 | 7.050 | 7.500 | 6.700 | 7.480 | 24,650,000 | +0.59(+8.56%) |
Aug 23, 2002 | 6.950 | 7.000 | 6.650 | 6.890 | 255,250 | -0.13(-1.85%) |
Aug 22, 2002 | 6.340 | 7.250 | 6.300 | 7.020 | 577,700 | +0.67(+10.55%) |
Aug 21, 2002 | 6.200 | 6.380 | 6.000 | 6.350 | 213,065 | +0.10(+1.60%) |
Aug 20, 2002 | 6.160 | 6.290 | 6.010 | 6.250 | 104,250 | +0.16(+2.63%) |
Aug 16, 2002 | 6.060 | 6.310 | 5.860 | 6.090 | 125,400 | -0.02(-0.33%) |
Aug 15, 2002 | 6.100 | 6.290 | 5.920 | 6.110 | 289,024 | +0.11(+1.83%) |
Aug 14, 2002 | 5.899 | 6.280 | 5.250 | 6.000 | 350,400 | +0.14(+2.39%) |
Aug 13, 2002 | 5.999 | 6.430 | 5.773 | 5.860 | 546,272 | -0.61(-9.43%) |
Aug 12, 2002 | 5.899 | 6.570 | 5.550 | 6.470 | 310,700 | +0.88(+15.74%) |
Aug 07, 2002 | 5.560 | 5.780 | 5.250 | 5.590 | 160,400 | +0.02(+0.36%) |
Aug 06, 2002 | 4.960 | 5.740 | 4.899 | 5.570 | 224,700 | +0.71(+14.61%) |
Aug 05, 2002 | 5.359 | 5.360 | 4.750 | 4.860 | 180,000 | -0.37(-7.07%) |
Aug 02, 2002 | 4.940 | 5.350 | 4.780 | 5.230 | 267,000 | +0.33(+6.73%) |