Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.435 | 5.486 | 5.414 | 5.486 | 130,028 | -0.01(-0.09%) |
Oct 30, 2002 | 5.486 | 5.543 | 5.455 | 5.491 | 69,748 | +0.01(+0.09%) |
Oct 29, 2002 | 5.419 | 5.486 | 5.372 | 5.486 | 140,848 | +0.09(+1.73%) |
Oct 28, 2002 | 5.414 | 5.424 | 5.388 | 5.393 | 92,933 | -0.03(-0.57%) |
Oct 25, 2002 | 5.357 | 5.429 | 5.331 | 5.424 | 72,839 | +0.09(+1.65%) |
Oct 24, 2002 | 5.305 | 5.362 | 5.305 | 5.336 | 132,927 | +0.05(+0.98%) |
Oct 23, 2002 | 5.331 | 5.331 | 5.233 | 5.284 | 207,505 | -0.03(-0.58%) |
Oct 22, 2002 | 5.228 | 5.331 | 5.228 | 5.316 | 208,857 | +0.07(+1.28%) |
Oct 21, 2002 | 5.336 | 5.409 | 5.176 | 5.248 | 309,905 | -0.09(-1.65%) |
Oct 18, 2002 | 5.372 | 5.409 | 5.300 | 5.336 | 178,910 | -0.04(-0.77%) |
Oct 17, 2002 | 5.507 | 5.507 | 5.372 | 5.378 | 349,126 | -0.17(-3.08%) |
Oct 16, 2002 | 5.579 | 5.616 | 5.548 | 5.548 | 133,120 | -0.13(-2.37%) |
Oct 15, 2002 | 5.745 | 5.745 | 5.642 | 5.683 | 244,601 | -0.08(-1.44%) |
Oct 14, 2002 | 5.755 | 5.781 | 5.750 | 5.766 | 49,268 | -0.01(-0.18%) |
Oct 11, 2002 | 5.818 | 5.818 | 5.755 | 5.776 | 71,486 | -0.05(-0.80%) |
Oct 10, 2002 | 5.823 | 5.843 | 5.792 | 5.823 | 81,920 | -0.01(-0.09%) |
Oct 09, 2002 | 5.818 | 5.838 | 5.818 | 5.828 | 40,380 | -0.01(-0.18%) |
Oct 08, 2002 | 5.838 | 5.854 | 5.823 | 5.838 | 106,264 | +0.01(+0.09%) |
Oct 07, 2002 | 5.843 | 5.849 | 5.802 | 5.833 | 38,641 | +0.02(+0.27%) |
Oct 04, 2002 | 5.833 | 5.833 | 5.802 | 5.818 | 41,732 | -0.02(-0.27%) |
Oct 03, 2002 | 5.823 | 5.849 | 5.807 | 5.833 | 56,223 | -0.01(-0.18%) |
Oct 02, 2002 | 5.849 | 5.864 | 5.812 | 5.843 | 102,786 | -0.01(-0.09%) |
Oct 01, 2002 | 5.885 | 5.911 | 5.828 | 5.849 | 91,966 | -0.04(-0.62%) |
Sep 30, 2002 | 5.807 | 5.885 | 5.807 | 5.885 | 97,376 | +0.06(+0.98%) |
Sep 27, 2002 | 5.875 | 5.890 | 5.828 | 5.828 | 58,928 | -0.05(-0.88%) |
Sep 26, 2002 | 5.823 | 5.885 | 5.823 | 5.880 | 59,701 | +0.02(+0.35%) |
Sep 25, 2002 | 5.797 | 5.869 | 5.797 | 5.859 | 60,280 | +0.04(+0.62%) |
Sep 24, 2002 | 5.849 | 5.849 | 5.787 | 5.823 | 60,474 | +0.02(+0.36%) |
Sep 23, 2002 | 5.875 | 5.895 | 5.802 | 5.802 | 80,567 | -0.07(-1.23%) |
Sep 20, 2002 | 5.875 | 5.895 | 5.859 | 5.875 | 36,129 | -0.02(-0.35%) |
Sep 19, 2002 | 5.880 | 5.900 | 5.859 | 5.895 | 57,575 | +0.01(+0.09%) |
Sep 18, 2002 | 5.843 | 5.875 | 5.843 | 5.890 | 88,296 | +0.06(+0.98%) |
Sep 17, 2002 | 5.818 | 5.833 | 5.781 | 5.833 | 50,040 | +0.01(+0.18%) |
Sep 16, 2002 | 5.771 | 5.823 | 5.771 | 5.823 | 86,170 | +0.04(+0.72%) |
Sep 13, 2002 | 5.766 | 5.812 | 5.766 | 5.781 | 32,652 | -0.03(-0.45%) |
Sep 12, 2002 | 5.797 | 5.828 | 5.781 | 5.807 | 142,007 | -0.02(-0.27%) |
Sep 11, 2002 | 5.875 | 5.895 | 5.792 | 5.823 | 132,927 | -0.04(-0.71%) |
Sep 10, 2002 | 5.849 | 5.926 | 5.823 | 5.864 | 83,659 | +0.04(+0.62%) |
Sep 09, 2002 | 5.818 | 5.828 | 5.792 | 5.828 | 49,847 | +0.03(+0.54%) |
Sep 06, 2002 | 5.823 | 5.952 | 5.750 | 5.797 | 261,603 | -0.04(-0.71%) |
Sep 05, 2002 | 5.823 | 5.843 | 5.802 | 5.838 | 66,849 | +0.04(+0.71%) |
Sep 04, 2002 | 5.828 | 5.895 | 5.787 | 5.797 | 132,733 | -0.05(-0.88%) |
Sep 03, 2002 | 5.838 | 5.869 | 5.828 | 5.849 | 48,108 | +0.03(+0.53%) |
Aug 30, 2002 | 5.771 | 5.843 | 5.766 | 5.818 | 5,545,068 | +0.05(+0.90%) |
Aug 29, 2002 | 5.745 | 5.787 | 5.730 | 5.766 | 83,659 | -0.01(-0.09%) |
Aug 28, 2002 | 5.745 | 5.812 | 5.745 | 5.771 | 76,896 | +0.03(+0.45%) |
Aug 27, 2002 | 5.755 | 5.755 | 5.667 | 5.745 | 195,140 | -0.03(-0.45%) |
Aug 26, 2002 | 5.776 | 5.797 | 5.730 | 5.771 | 3,400,460 | -0.01(-0.18%) |
Aug 23, 2002 | 5.776 | 5.787 | 5.755 | 5.781 | 47,335 | +0.01(+0.09%) |
Aug 22, 2002 | 5.797 | 5.807 | 5.730 | 5.776 | 83,272 | -0.02(-0.36%) |
Aug 21, 2002 | 5.807 | 5.843 | 5.781 | 5.797 | 121,527 | +0.00(+0.00%) |
Aug 20, 2002 | 5.771 | 5.797 | 5.750 | 5.797 | 3,303,856 | +0.05(+0.81%) |
Aug 16, 2002 | 5.875 | 5.875 | 5.740 | 5.750 | 67,429 | -0.09(-1.51%) |
Aug 15, 2002 | 5.869 | 5.890 | 5.838 | 5.838 | 31,879 | -0.03(-0.53%) |
Aug 14, 2002 | 5.854 | 5.875 | 5.818 | 5.869 | 52,359 | +0.05(+0.89%) |
Aug 13, 2002 | 5.823 | 5.890 | 5.818 | 5.818 | 79,022 | -0.03(-0.53%) |
Aug 12, 2002 | 5.849 | 5.859 | 5.812 | 5.849 | 33,231 | +0.03(+0.53%) |
Aug 07, 2002 | 5.797 | 5.823 | 5.781 | 5.818 | 48,495 | +0.04(+0.63%) |
Aug 06, 2002 | 5.849 | 5.900 | 5.776 | 5.781 | 76,123 | -0.07(-1.15%) |
Aug 05, 2002 | 5.890 | 5.906 | 5.823 | 5.849 | 72,839 | -0.04(-0.70%) |
Aug 02, 2002 | 5.854 | 5.895 | 5.823 | 5.890 | 70,714 | +0.07(+1.16%) |