Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.333 | 6.337 | 6.121 | 6.129 | 7,464 | -0.08(-1.32%) |
Oct 30, 2002 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 6.210 | 6.210 | 6.210 | 6.210 | 489 | +0.16(+2.63%) |
Oct 28, 2002 | 6.051 | 6.051 | 6.051 | 6.051 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 6.051 | 6.051 | 6.051 | 6.051 | 652 | -0.00(-0.07%) |
Oct 24, 2002 | 6.055 | 6.055 | 6.055 | 6.055 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 6.210 | 6.210 | 6.055 | 6.055 | 978 | +0.00(+0.07%) |
Oct 22, 2002 | 6.051 | 6.051 | 6.051 | 6.051 | 489 | +0.00(+0.00%) |
Oct 21, 2002 | 6.051 | 6.051 | 6.051 | 6.051 | 163 | -0.02(-0.27%) |
Oct 18, 2002 | 6.047 | 6.067 | 6.047 | 6.067 | 1,957 | -0.10(-1.66%) |
Oct 17, 2002 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 6.010 | 6.170 | 6.010 | 6.170 | 1,305 | +0.18(+3.07%) |
Oct 15, 2002 | 5.985 | 5.986 | 5.985 | 5.986 | 1,631 | +0.00(+0.00%) |
Oct 14, 2002 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 5.986 | 5.986 | 5.986 | 5.986 | 489 | -0.10(-1.68%) |
Oct 08, 2002 | 6.088 | 6.088 | 6.088 | 6.088 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 6.088 | 6.088 | 6.088 | 6.088 | 4,894 | +0.06(+1.02%) |
Oct 04, 2002 | 6.027 | 6.027 | 6.027 | 6.027 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 6.031 | 6.031 | 5.949 | 6.027 | 3,426 | +0.00(+0.00%) |
Oct 02, 2002 | 6.031 | 6.031 | 6.027 | 6.027 | 1,142 | +0.00(+0.00%) |
Oct 01, 2002 | 6.027 | 6.027 | 6.027 | 6.027 | 1,631 | +0.00(+0.00%) |
Sep 30, 2002 | 6.027 | 6.027 | 6.027 | 6.027 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 6.027 | 6.027 | 6.027 | 6.027 | 163 | +0.00(+0.00%) |
Sep 26, 2002 | 6.027 | 6.027 | 6.027 | 6.027 | 163 | -0.00(-0.05%) |
Sep 25, 2002 | 6.055 | 6.055 | 6.029 | 6.029 | 2,773 | -0.04(-0.63%) |
Sep 24, 2002 | 6.067 | 6.067 | 6.067 | 6.067 | 1,631 | +0.04(+0.61%) |
Sep 23, 2002 | 6.031 | 6.031 | 6.031 | 6.031 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.051 | 6.051 | 6.027 | 6.031 | 2,773 | -0.13(-2.19%) |
Sep 19, 2002 | 6.129 | 6.166 | 6.129 | 6.166 | 326 | +0.04(+0.60%) |
Sep 18, 2002 | 5.990 | 6.129 | 5.990 | 6.129 | 3,589 | +0.00(+0.00%) |
Sep 17, 2002 | 5.924 | 6.333 | 5.924 | 6.129 | 11,258 | +0.41(+7.14%) |
Sep 16, 2002 | 5.924 | 5.924 | 5.720 | 5.720 | 652 | +0.02(+0.29%) |
Sep 13, 2002 | 5.704 | 5.704 | 5.704 | 5.704 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 5.708 | 5.708 | 5.704 | 5.704 | 2,284 | -0.00(-0.07%) |
Sep 11, 2002 | 5.708 | 5.708 | 5.708 | 5.708 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 5.708 | 5.708 | 5.708 | 5.708 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 5.843 | 5.843 | 5.708 | 5.708 | 652 | -0.01(-0.21%) |
Sep 06, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 5.802 | 5.802 | 5.720 | 5.720 | 3,752 | -0.09(-1.48%) |
Sep 04, 2002 | 6.006 | 6.047 | 5.806 | 5.806 | 1,468 | -0.08(-1.39%) |
Sep 03, 2002 | 5.888 | 5.888 | 5.888 | 5.888 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 5.888 | 5.888 | 5.888 | 5.888 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 5.888 | 5.888 | 5.888 | 5.888 | 978 | -0.34(-5.51%) |
Aug 28, 2002 | 5.720 | 6.231 | 5.720 | 6.231 | 424,229 | +0.51(+8.93%) |
Aug 27, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 3,263 | +0.07(+1.23%) |
Aug 22, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 652 | +0.00(+0.00%) |
Aug 21, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 652 | -0.07(-1.21%) |
Aug 20, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 5.651 | 5.720 | 5.638 | 5.720 | 8,158 | +0.00(+0.00%) |
Aug 14, 2002 | 5.638 | 5.720 | 5.638 | 5.720 | 5,058 | +0.08(+1.45%) |
Aug 13, 2002 | 5.638 | 5.638 | 5.638 | 5.638 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 5.638 | 5.638 | 5.638 | 5.638 | 5,873 | +0.02(+0.36%) |
Aug 07, 2002 | 5.618 | 5.618 | 5.618 | 5.618 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 5.618 | 5.618 | 5.618 | 5.618 | 163 | -0.10(-1.79%) |
Aug 05, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 1,468 | +0.02(+0.36%) |
Aug 02, 2002 | 5.700 | 5.700 | 5.700 | 5.700 | 1,468 | +0.12(+2.20%) |