Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.083 | 6.113 | 6.027 | 6.099 | 596,880 | +0.03(+0.48%) |
Oct 30, 2002 | 5.995 | 6.103 | 5.995 | 6.070 | 672,226 | +0.03(+0.51%) |
Oct 29, 2002 | 6.023 | 6.052 | 5.954 | 6.039 | 603,159 | +0.02(+0.25%) |
Oct 28, 2002 | 6.074 | 6.113 | 5.988 | 6.024 | 985,774 | -0.05(-0.76%) |
Oct 25, 2002 | 6.008 | 6.075 | 6.008 | 6.070 | 532,130 | +0.02(+0.36%) |
Oct 24, 2002 | 6.081 | 6.154 | 6.004 | 6.048 | 699,696 | -0.01(-0.23%) |
Oct 23, 2002 | 5.946 | 6.067 | 5.945 | 6.062 | 581,575 | +0.10(+1.69%) |
Oct 22, 2002 | 5.986 | 6.113 | 5.886 | 5.962 | 824,487 | -0.02(-0.36%) |
Oct 21, 2002 | 5.846 | 6.018 | 5.846 | 5.983 | 3,178,653 | +0.12(+2.09%) |
Oct 18, 2002 | 5.861 | 5.925 | 5.774 | 5.861 | 554,498 | +0.00(+0.00%) |
Oct 17, 2002 | 5.753 | 5.861 | 5.716 | 5.861 | 888,453 | +0.13(+2.20%) |
Oct 16, 2002 | 5.823 | 5.824 | 5.657 | 5.735 | 897,479 | -0.13(-2.17%) |
Oct 15, 2002 | 5.843 | 5.916 | 5.810 | 5.862 | 1,150,201 | +0.16(+2.79%) |
Oct 14, 2002 | 5.652 | 5.755 | 5.637 | 5.703 | 685,176 | -0.05(-0.84%) |
Oct 11, 2002 | 5.795 | 5.847 | 5.678 | 5.751 | 772,687 | -0.04(-0.75%) |
Oct 10, 2002 | 5.568 | 5.795 | 5.491 | 5.795 | 937,114 | +0.22(+3.86%) |
Oct 09, 2002 | 5.643 | 5.717 | 5.531 | 5.579 | 1,585,794 | -0.06(-1.11%) |
Oct 08, 2002 | 5.569 | 5.720 | 5.415 | 5.642 | 1,491,220 | +0.08(+1.42%) |
Oct 07, 2002 | 5.475 | 5.663 | 5.475 | 5.563 | 788,384 | +0.04(+0.78%) |
Oct 04, 2002 | 5.568 | 5.568 | 5.443 | 5.520 | 900,618 | -0.06(-1.10%) |
Oct 03, 2002 | 5.530 | 5.642 | 5.530 | 5.581 | 452,467 | +0.04(+0.71%) |
Oct 02, 2002 | 5.600 | 5.666 | 5.528 | 5.541 | 643,971 | -0.07(-1.23%) |
Oct 01, 2002 | 5.498 | 5.610 | 5.435 | 5.610 | 805,651 | +0.12(+2.16%) |
Sep 30, 2002 | 5.433 | 5.517 | 5.396 | 5.491 | 660,845 | +0.05(+0.96%) |
Sep 27, 2002 | 5.497 | 5.497 | 5.390 | 5.439 | 551,359 | -0.07(-1.27%) |
Sep 26, 2002 | 5.382 | 5.517 | 5.364 | 5.509 | 670,656 | +0.15(+2.73%) |
Sep 25, 2002 | 5.333 | 5.428 | 5.275 | 5.363 | 736,976 | +0.04(+0.84%) |
Sep 24, 2002 | 5.395 | 5.395 | 5.283 | 5.318 | 505,445 | -0.08(-1.39%) |
Sep 23, 2002 | 5.451 | 5.451 | 5.353 | 5.393 | 878,250 | -0.07(-1.21%) |
Sep 20, 2002 | 5.448 | 5.460 | 5.319 | 5.460 | 678,505 | +0.01(+0.21%) |
Sep 19, 2002 | 5.516 | 5.521 | 5.438 | 5.448 | 1,255,764 | -0.08(-1.45%) |
Sep 18, 2002 | 5.407 | 5.579 | 5.378 | 5.528 | 549,789 | +0.11(+2.00%) |
Sep 17, 2002 | 5.544 | 5.564 | 5.416 | 5.420 | 523,104 | -0.13(-2.34%) |
Sep 16, 2002 | 5.569 | 5.574 | 5.455 | 5.550 | 458,746 | -0.02(-0.39%) |
Sep 13, 2002 | 5.441 | 5.573 | 5.401 | 5.572 | 576,474 | +0.13(+2.32%) |
Sep 12, 2002 | 5.521 | 5.530 | 5.439 | 5.446 | 435,985 | -0.03(-0.54%) |
Sep 11, 2002 | 5.511 | 5.527 | 5.461 | 5.475 | 521,927 | -0.03(-0.58%) |
Sep 10, 2002 | 5.619 | 5.619 | 5.488 | 5.507 | 673,403 | -0.09(-1.66%) |
Sep 09, 2002 | 5.623 | 5.630 | 5.542 | 5.600 | 388,894 | -0.03(-0.45%) |
Sep 06, 2002 | 5.595 | 5.638 | 5.593 | 5.625 | 479,937 | +0.02(+0.32%) |
Sep 05, 2002 | 5.621 | 5.670 | 5.586 | 5.607 | 419,111 | -0.01(-0.25%) |
Sep 04, 2002 | 5.574 | 5.627 | 5.505 | 5.621 | 734,622 | +0.00(+0.05%) |
Sep 03, 2002 | 5.726 | 5.726 | 5.593 | 5.619 | 791,916 | -0.12(-2.13%) |
Aug 30, 2002 | 5.722 | 5.772 | 5.703 | 5.741 | 404,199 | +0.01(+0.11%) |
Aug 29, 2002 | 5.759 | 5.759 | 5.657 | 5.735 | 779,751 | -0.04(-0.64%) |
Aug 28, 2002 | 5.820 | 5.821 | 5.712 | 5.772 | 980,673 | -0.09(-1.48%) |
Aug 27, 2002 | 5.925 | 5.986 | 5.851 | 5.858 | 412,440 | -0.06(-0.99%) |
Aug 26, 2002 | 5.829 | 5.917 | 5.823 | 5.917 | 345,335 | +0.10(+1.64%) |
Aug 23, 2002 | 5.871 | 5.872 | 5.806 | 5.821 | 550,966 | -0.05(-0.85%) |
Aug 22, 2002 | 5.830 | 5.884 | 5.818 | 5.871 | 773,472 | +0.01(+0.17%) |
Aug 21, 2002 | 5.732 | 5.861 | 5.732 | 5.861 | 884,921 | +0.12(+2.15%) |
Aug 20, 2002 | 5.713 | 5.759 | 5.644 | 5.737 | 439,909 | +0.11(+1.88%) |
Aug 16, 2002 | 5.706 | 5.706 | 5.604 | 5.632 | 613,754 | -0.09(-1.52%) |
Aug 15, 2002 | 5.694 | 5.777 | 5.630 | 5.718 | 886,883 | +0.02(+0.43%) |
Aug 14, 2002 | 5.517 | 5.694 | 5.514 | 5.694 | 536,839 | +0.19(+3.45%) |
Aug 13, 2002 | 5.597 | 5.623 | 5.502 | 5.504 | 506,622 | -0.12(-2.11%) |
Aug 12, 2002 | 5.486 | 5.670 | 5.466 | 5.623 | 1,059,551 | +0.05(+0.87%) |
Aug 07, 2002 | 5.461 | 5.574 | 5.439 | 5.574 | 4,867,656 | +0.15(+2.68%) |
Aug 06, 2002 | 5.319 | 5.476 | 5.319 | 5.429 | 901,010 | +0.14(+2.67%) |
Aug 05, 2002 | 5.411 | 5.490 | 5.256 | 5.288 | 1,014,814 | -0.13(-2.40%) |
Aug 02, 2002 | 5.319 | 5.461 | 5.249 | 5.418 | 1,071,716 | +0.13(+2.41%) |