Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.719 | 5.767 | 5.662 | 5.767 | 197,003 | +0.05(+0.82%) |
Oct 30, 2002 | 5.697 | 5.734 | 5.656 | 5.719 | 217,727 | +0.02(+0.43%) |
Oct 29, 2002 | 5.654 | 5.701 | 5.586 | 5.695 | 316,717 | +0.04(+0.69%) |
Oct 28, 2002 | 5.722 | 5.752 | 5.642 | 5.656 | 196,028 | -0.03(-0.61%) |
Oct 25, 2002 | 5.492 | 5.722 | 5.455 | 5.691 | 265,028 | +0.20(+3.62%) |
Oct 24, 2002 | 5.650 | 5.650 | 5.484 | 5.492 | 399,858 | -0.15(-2.69%) |
Oct 23, 2002 | 5.763 | 5.763 | 5.506 | 5.644 | 395,469 | +0.05(+0.95%) |
Oct 22, 2002 | 5.709 | 5.711 | 5.568 | 5.590 | 306,477 | -0.14(-2.43%) |
Oct 21, 2002 | 5.576 | 5.732 | 5.486 | 5.730 | 269,173 | +0.15(+2.68%) |
Oct 18, 2002 | 5.660 | 5.681 | 5.500 | 5.580 | 106,791 | -0.08(-1.41%) |
Oct 17, 2002 | 5.535 | 5.691 | 5.533 | 5.660 | 109,961 | +0.23(+4.15%) |
Oct 16, 2002 | 5.598 | 5.660 | 5.428 | 5.434 | 169,208 | -0.18(-3.14%) |
Oct 15, 2002 | 5.340 | 5.639 | 5.340 | 5.611 | 175,547 | +0.32(+6.01%) |
Oct 14, 2002 | 5.352 | 5.404 | 5.238 | 5.293 | 204,561 | -0.08(-1.41%) |
Oct 11, 2002 | 5.250 | 5.393 | 5.229 | 5.369 | 222,116 | +0.23(+4.55%) |
Oct 10, 2002 | 4.875 | 5.139 | 4.875 | 5.135 | 535,420 | +0.28(+5.79%) |
Oct 09, 2002 | 5.127 | 5.135 | 4.840 | 4.854 | 342,561 | -0.27(-5.32%) |
Oct 08, 2002 | 5.086 | 5.178 | 5.032 | 5.127 | 343,780 | +0.05(+0.93%) |
Oct 07, 2002 | 5.219 | 5.229 | 5.076 | 5.080 | 148,484 | -0.15(-2.94%) |
Oct 04, 2002 | 5.434 | 5.445 | 5.194 | 5.233 | 271,855 | -0.16(-3.00%) |
Oct 03, 2002 | 5.445 | 5.619 | 5.359 | 5.395 | 407,660 | -0.06(-1.09%) |
Oct 02, 2002 | 5.633 | 5.633 | 5.383 | 5.455 | 784,112 | -0.18(-3.13%) |
Oct 01, 2002 | 5.270 | 5.639 | 5.270 | 5.631 | 673,908 | +0.45(+8.58%) |
Sep 30, 2002 | 5.147 | 5.209 | 5.086 | 5.186 | 435,699 | -0.06(-1.17%) |
Sep 27, 2002 | 5.414 | 5.416 | 5.229 | 5.248 | 196,028 | -0.18(-3.29%) |
Sep 26, 2002 | 5.373 | 5.451 | 5.373 | 5.426 | 195,540 | +0.08(+1.53%) |
Sep 25, 2002 | 5.313 | 5.391 | 5.252 | 5.344 | 346,950 | +0.03(+0.62%) |
Sep 24, 2002 | 5.455 | 5.455 | 5.295 | 5.311 | 231,381 | -0.22(-4.00%) |
Sep 23, 2002 | 5.557 | 5.557 | 5.496 | 5.533 | 381,572 | -0.02(-0.37%) |
Sep 20, 2002 | 5.508 | 5.588 | 5.455 | 5.553 | 722,427 | +0.05(+0.82%) |
Sep 19, 2002 | 5.742 | 5.742 | 5.508 | 5.508 | 466,176 | -0.25(-4.41%) |
Sep 18, 2002 | 5.814 | 5.824 | 5.740 | 5.763 | 258,201 | -0.09(-1.58%) |
Sep 17, 2002 | 5.968 | 5.996 | 5.834 | 5.855 | 218,703 | -0.09(-1.48%) |
Sep 16, 2002 | 5.927 | 5.964 | 5.906 | 5.943 | 221,872 | +0.01(+0.14%) |
Sep 13, 2002 | 5.927 | 5.959 | 5.814 | 5.935 | 242,353 | -0.00(-0.07%) |
Sep 12, 2002 | 6.050 | 6.050 | 5.927 | 5.939 | 146,289 | -0.12(-1.93%) |
Sep 11, 2002 | 6.076 | 6.080 | 6.031 | 6.056 | 145,802 | -0.02(-0.40%) |
Sep 10, 2002 | 6.052 | 6.091 | 6.039 | 6.080 | 197,734 | +0.03(+0.51%) |
Sep 09, 2002 | 5.998 | 6.097 | 5.957 | 6.050 | 404,734 | +0.07(+1.10%) |
Sep 06, 2002 | 5.947 | 6.062 | 5.855 | 5.984 | 521,522 | +0.04(+0.62%) |
Sep 05, 2002 | 6.142 | 6.144 | 5.886 | 5.947 | 828,487 | -0.35(-5.51%) |
Sep 04, 2002 | 6.162 | 6.296 | 6.142 | 6.294 | 243,816 | +0.13(+2.06%) |
Sep 03, 2002 | 6.275 | 6.275 | 6.132 | 6.167 | 156,773 | -0.16(-2.47%) |
Aug 30, 2002 | 6.203 | 6.355 | 6.203 | 6.322 | 124,590 | +0.13(+2.05%) |
Aug 29, 2002 | 6.152 | 6.234 | 6.130 | 6.195 | 181,886 | +0.04(+0.70%) |
Aug 28, 2002 | 6.234 | 6.234 | 6.085 | 6.152 | 122,395 | -0.09(-1.45%) |
Aug 27, 2002 | 6.326 | 6.367 | 6.220 | 6.242 | 197,247 | -0.06(-1.01%) |
Aug 26, 2002 | 6.261 | 6.306 | 6.191 | 6.306 | 177,254 | +0.05(+0.79%) |
Aug 23, 2002 | 6.355 | 6.361 | 6.214 | 6.257 | 174,328 | -0.10(-1.55%) |
Aug 22, 2002 | 6.378 | 6.480 | 6.275 | 6.355 | 195,296 | -0.00(-0.03%) |
Aug 21, 2002 | 6.320 | 6.351 | 6.263 | 6.357 | 535,176 | +0.04(+0.62%) |
Aug 20, 2002 | 6.355 | 6.355 | 6.263 | 6.318 | 222,360 | -0.05(-0.77%) |
Aug 16, 2002 | 6.316 | 6.400 | 6.306 | 6.367 | 124,102 | +0.04(+0.65%) |
Aug 15, 2002 | 6.357 | 6.400 | 6.261 | 6.326 | 18,066,782 | -0.05(-0.80%) |
Aug 14, 2002 | 6.228 | 6.384 | 6.050 | 6.378 | 257,957 | +0.15(+2.44%) |
Aug 13, 2002 | 6.322 | 6.404 | 6.224 | 6.226 | 24,381 | -0.10(-1.62%) |
Aug 12, 2002 | 6.275 | 6.331 | 6.191 | 6.329 | 124,590 | +0.18(+3.00%) |
Aug 07, 2002 | 6.050 | 6.212 | 6.021 | 6.144 | 189,201 | +0.14(+2.39%) |
Aug 06, 2002 | 5.957 | 6.078 | 5.957 | 6.000 | 205,049 | +0.17(+2.99%) |
Aug 05, 2002 | 5.806 | 5.918 | 5.804 | 5.826 | 283,314 | +0.02(+0.35%) |
Aug 02, 2002 | 6.052 | 6.080 | 5.795 | 5.806 | 199,929 | -0.24(-4.03%) |