Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.619 | 5.968 | 5.619 | 5.871 | 1,188,796 | +0.25(+4.50%) |
Oct 30, 2002 | 5.299 | 5.658 | 5.299 | 5.618 | 1,573,906 | +0.33(+6.24%) |
Oct 29, 2002 | 5.257 | 5.397 | 5.238 | 5.288 | 1,497,272 | +0.04(+0.69%) |
Oct 28, 2002 | 5.500 | 5.531 | 5.083 | 5.252 | 1,287,256 | -0.23(-4.23%) |
Oct 25, 2002 | 5.448 | 5.510 | 5.444 | 5.484 | 554,868 | +0.03(+0.47%) |
Oct 24, 2002 | 5.669 | 5.715 | 5.458 | 5.458 | 573,784 | -0.20(-3.57%) |
Oct 23, 2002 | 5.579 | 5.679 | 5.579 | 5.661 | 404,511 | +0.08(+1.44%) |
Oct 22, 2002 | 5.660 | 5.665 | 5.531 | 5.580 | 450,103 | -0.08(-1.40%) |
Oct 21, 2002 | 5.690 | 5.719 | 5.578 | 5.660 | 486,965 | -0.05(-0.81%) |
Oct 18, 2002 | 5.727 | 5.727 | 5.643 | 5.706 | 276,949 | -0.04(-0.63%) |
Oct 17, 2002 | 5.670 | 5.752 | 5.631 | 5.742 | 462,714 | +0.12(+2.20%) |
Oct 16, 2002 | 5.727 | 5.737 | 5.556 | 5.618 | 307,020 | -0.11(-1.89%) |
Oct 15, 2002 | 5.495 | 5.727 | 5.464 | 5.727 | 421,971 | +0.26(+4.85%) |
Oct 14, 2002 | 5.515 | 5.515 | 5.444 | 5.462 | 375,409 | -0.09(-1.62%) |
Oct 11, 2002 | 5.515 | 5.598 | 5.495 | 5.551 | 450,588 | +0.05(+0.84%) |
Oct 10, 2002 | 5.288 | 5.515 | 5.288 | 5.505 | 263,853 | +0.23(+4.38%) |
Oct 09, 2002 | 5.398 | 5.433 | 5.251 | 5.274 | 440,402 | -0.12(-2.27%) |
Oct 08, 2002 | 5.412 | 5.474 | 5.273 | 5.397 | 508,306 | -0.03(-0.49%) |
Oct 07, 2002 | 5.672 | 5.673 | 5.354 | 5.423 | 604,341 | -0.25(-4.38%) |
Oct 04, 2002 | 5.786 | 5.789 | 5.643 | 5.672 | 378,804 | -0.09(-1.56%) |
Oct 03, 2002 | 5.763 | 5.886 | 5.713 | 5.762 | 252,213 | -0.03(-0.55%) |
Oct 02, 2002 | 6.010 | 6.015 | 5.794 | 5.794 | 404,996 | -0.21(-3.44%) |
Oct 01, 2002 | 5.696 | 6.000 | 5.696 | 6.000 | 463,199 | +0.19(+3.19%) |
Sep 30, 2002 | 5.572 | 5.840 | 5.448 | 5.814 | 525,767 | +0.23(+4.06%) |
Sep 27, 2002 | 5.685 | 5.752 | 5.571 | 5.587 | 353,583 | -0.12(-2.08%) |
Sep 26, 2002 | 5.577 | 5.750 | 5.577 | 5.706 | 533,042 | +0.14(+2.56%) |
Sep 25, 2002 | 5.257 | 5.636 | 5.257 | 5.564 | 586,395 | +0.33(+6.24%) |
Sep 24, 2002 | 5.453 | 5.454 | 5.166 | 5.237 | 1,089,366 | -0.28(-5.03%) |
Sep 23, 2002 | 5.567 | 5.603 | 5.504 | 5.514 | 219,231 | -0.05(-0.94%) |
Sep 20, 2002 | 5.618 | 5.618 | 5.546 | 5.567 | 539,348 | -0.10(-1.82%) |
Sep 19, 2002 | 5.891 | 5.891 | 5.670 | 5.670 | 299,745 | -0.24(-4.01%) |
Sep 18, 2002 | 5.979 | 5.989 | 5.855 | 5.907 | 177,519 | -0.08(-1.29%) |
Sep 17, 2002 | 6.062 | 6.081 | 5.965 | 5.984 | 172,183 | -0.07(-1.21%) |
Sep 16, 2002 | 6.118 | 6.142 | 6.046 | 6.057 | 129,986 | -0.05(-0.74%) |
Sep 13, 2002 | 6.093 | 6.182 | 6.024 | 6.103 | 272,099 | +0.01(+0.17%) |
Sep 12, 2002 | 6.082 | 6.131 | 6.072 | 6.092 | 218,746 | -0.03(-0.56%) |
Sep 11, 2002 | 6.185 | 6.195 | 6.100 | 6.126 | 116,406 | -0.06(-0.95%) |
Sep 10, 2002 | 6.092 | 6.208 | 6.092 | 6.185 | 661,089 | +0.10(+1.71%) |
Sep 09, 2002 | 5.979 | 6.108 | 5.937 | 6.081 | 467,564 | +0.11(+1.79%) |
Sep 06, 2002 | 5.825 | 5.980 | 5.825 | 5.974 | 193,040 | +0.15(+2.57%) |
Sep 05, 2002 | 5.886 | 5.887 | 5.785 | 5.824 | 203,710 | -0.07(-1.15%) |
Sep 04, 2002 | 5.680 | 5.907 | 5.680 | 5.892 | 264,823 | +0.21(+3.74%) |
Sep 03, 2002 | 5.830 | 5.839 | 5.680 | 5.680 | 143,567 | -0.13(-2.22%) |
Aug 30, 2002 | 5.794 | 5.850 | 5.794 | 5.809 | 162,968 | +0.02(+0.39%) |
Aug 29, 2002 | 5.495 | 5.799 | 5.489 | 5.786 | 437,492 | +0.19(+3.37%) |
Aug 28, 2002 | 5.724 | 5.724 | 5.598 | 5.598 | 277,919 | -0.13(-2.25%) |
Aug 27, 2002 | 5.876 | 5.897 | 5.727 | 5.727 | 299,260 | -0.15(-2.54%) |
Aug 26, 2002 | 5.788 | 5.886 | 5.788 | 5.876 | 388,020 | +0.07(+1.14%) |
Aug 23, 2002 | 5.841 | 5.875 | 5.810 | 5.810 | 381,714 | -0.03(-0.53%) |
Aug 22, 2002 | 5.873 | 5.873 | 5.766 | 5.841 | 311,871 | -0.03(-0.54%) |
Aug 21, 2002 | 5.794 | 5.873 | 5.773 | 5.873 | 513,156 | +0.08(+1.46%) |
Aug 20, 2002 | 5.876 | 5.876 | 5.763 | 5.788 | 369,104 | -0.01(-0.18%) |
Aug 16, 2002 | 5.804 | 5.835 | 5.747 | 5.799 | 362,798 | -0.02(-0.35%) |
Aug 15, 2002 | 5.850 | 5.850 | 5.783 | 5.819 | 483,085 | -0.03(-0.44%) |
Aug 14, 2002 | 5.850 | 5.876 | 5.809 | 5.845 | 323,511 | -0.00(-0.04%) |
Aug 13, 2002 | 5.845 | 5.873 | 5.830 | 5.847 | 266,278 | +0.02(+0.30%) |
Aug 12, 2002 | 5.783 | 5.838 | 5.737 | 5.830 | 236,207 | +0.01(+0.09%) |
Aug 07, 2002 | 5.845 | 5.891 | 5.752 | 5.824 | 183,339 | -0.01(-0.18%) |
Aug 06, 2002 | 5.773 | 5.907 | 5.773 | 5.835 | 621,802 | +0.06(+1.07%) |
Aug 05, 2002 | 5.617 | 5.852 | 5.609 | 5.773 | 482,600 | +0.16(+2.90%) |
Aug 02, 2002 | 5.845 | 5.917 | 5.610 | 5.610 | 383,654 | -0.24(-4.02%) |