Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.923 | 5.939 | 5.896 | 5.903 | 113,441 | -0.02(-0.33%) |
Oct 30, 2002 | 5.905 | 5.923 | 5.905 | 5.923 | 169,883 | +0.02(+0.30%) |
Oct 29, 2002 | 5.903 | 5.905 | 5.744 | 5.905 | 130,765 | +0.01(+0.15%) |
Oct 28, 2002 | 6.048 | 6.057 | 5.878 | 5.896 | 72,926 | -0.13(-2.23%) |
Oct 25, 2002 | 5.860 | 6.039 | 5.843 | 6.030 | 145,015 | +0.18(+3.06%) |
Oct 24, 2002 | 5.914 | 5.932 | 5.830 | 5.852 | 174,912 | -0.05(-0.85%) |
Oct 23, 2002 | 5.807 | 5.905 | 5.762 | 5.902 | 40,235 | +0.08(+1.35%) |
Oct 22, 2002 | 5.977 | 5.986 | 5.798 | 5.823 | 91,088 | -0.16(-2.72%) |
Oct 21, 2002 | 5.887 | 5.991 | 5.860 | 5.986 | 145,853 | +0.08(+1.39%) |
Oct 18, 2002 | 5.816 | 5.905 | 5.812 | 5.903 | 54,206 | +0.10(+1.70%) |
Oct 17, 2002 | 5.816 | 5.852 | 5.753 | 5.805 | 46,941 | +0.03(+0.43%) |
Oct 16, 2002 | 5.887 | 5.914 | 5.726 | 5.780 | 72,368 | -0.13(-2.12%) |
Oct 15, 2002 | 5.699 | 5.905 | 5.699 | 5.905 | 64,265 | +0.21(+3.61%) |
Oct 14, 2002 | 5.673 | 5.708 | 5.637 | 5.699 | 31,573 | +0.02(+0.28%) |
Oct 11, 2002 | 5.478 | 5.692 | 5.359 | 5.683 | 115,677 | +0.21(+3.79%) |
Oct 10, 2002 | 5.252 | 5.492 | 5.225 | 5.476 | 65,941 | +0.22(+4.26%) |
Oct 09, 2002 | 5.476 | 5.492 | 5.252 | 5.252 | 103,662 | -0.29(-5.17%) |
Oct 08, 2002 | 5.449 | 5.553 | 5.440 | 5.538 | 48,617 | +0.10(+1.81%) |
Oct 07, 2002 | 5.610 | 5.619 | 5.435 | 5.440 | 89,412 | -0.21(-3.80%) |
Oct 04, 2002 | 5.789 | 5.789 | 5.569 | 5.655 | 66,220 | -0.13(-2.32%) |
Oct 03, 2002 | 5.771 | 5.869 | 5.726 | 5.789 | 85,779 | +0.01(+0.15%) |
Oct 02, 2002 | 5.871 | 5.882 | 5.699 | 5.780 | 118,471 | -0.10(-1.67%) |
Oct 01, 2002 | 5.771 | 5.878 | 5.610 | 5.878 | 85,500 | +0.12(+2.02%) |
Sep 30, 2002 | 5.619 | 5.762 | 5.520 | 5.762 | 82,985 | +0.17(+3.04%) |
Sep 27, 2002 | 5.723 | 5.825 | 5.562 | 5.592 | 71,529 | -0.14(-2.47%) |
Sep 26, 2002 | 5.640 | 5.733 | 5.624 | 5.733 | 47,220 | +0.09(+1.65%) |
Sep 25, 2002 | 5.449 | 5.640 | 5.422 | 5.640 | 73,485 | +0.19(+3.51%) |
Sep 24, 2002 | 5.592 | 5.619 | 5.447 | 5.449 | 67,618 | -0.16(-2.87%) |
Sep 23, 2002 | 5.780 | 5.780 | 5.590 | 5.610 | 82,706 | -0.19(-3.24%) |
Sep 20, 2002 | 5.816 | 5.843 | 5.682 | 5.798 | 114,000 | +0.03(+0.47%) |
Sep 19, 2002 | 6.022 | 6.022 | 5.762 | 5.771 | 55,323 | -0.26(-4.30%) |
Sep 18, 2002 | 6.174 | 6.174 | 6.022 | 6.030 | 165,412 | -0.18(-2.88%) |
Sep 17, 2002 | 6.188 | 6.297 | 6.141 | 6.209 | 83,544 | +0.04(+0.61%) |
Sep 16, 2002 | 6.227 | 6.263 | 6.172 | 6.172 | 60,632 | -0.09(-1.46%) |
Sep 13, 2002 | 6.165 | 6.299 | 6.048 | 6.263 | 90,809 | +0.05(+0.86%) |
Sep 12, 2002 | 6.236 | 6.254 | 6.163 | 6.209 | 158,427 | -0.04(-0.60%) |
Sep 11, 2002 | 6.263 | 6.326 | 6.229 | 6.247 | 77,118 | -0.03(-0.48%) |
Sep 10, 2002 | 6.048 | 6.281 | 6.030 | 6.277 | 239,177 | +0.23(+3.79%) |
Sep 09, 2002 | 6.013 | 6.048 | 5.920 | 6.048 | 124,338 | +0.04(+0.63%) |
Sep 06, 2002 | 5.798 | 6.045 | 5.764 | 6.011 | 67,618 | +0.20(+3.42%) |
Sep 05, 2002 | 5.869 | 5.932 | 5.735 | 5.812 | 100,868 | -0.07(-1.16%) |
Sep 04, 2002 | 5.531 | 5.896 | 5.506 | 5.880 | 71,250 | +0.36(+6.52%) |
Sep 03, 2002 | 5.646 | 5.646 | 5.504 | 5.520 | 53,367 | -0.10(-1.81%) |
Aug 30, 2002 | 5.780 | 5.816 | 5.622 | 5.622 | 65,941 | -0.14(-2.39%) |
Aug 29, 2002 | 5.520 | 5.760 | 5.520 | 5.760 | 118,191 | +0.21(+3.84%) |
Aug 28, 2002 | 5.699 | 5.708 | 5.547 | 5.547 | 57,279 | -0.17(-2.97%) |
Aug 27, 2002 | 6.084 | 6.084 | 5.712 | 5.717 | 148,368 | -0.37(-6.03%) |
Aug 26, 2002 | 5.941 | 6.127 | 5.927 | 6.084 | 447,061 | +0.13(+2.10%) |
Aug 23, 2002 | 6.079 | 6.102 | 5.950 | 5.959 | 5,616,209 | -0.13(-2.06%) |
Aug 22, 2002 | 5.923 | 6.084 | 5.909 | 6.084 | 25,985 | +0.16(+2.72%) |
Aug 21, 2002 | 5.941 | 5.941 | 5.850 | 5.923 | 76,279 | -0.01(-0.18%) |
Aug 20, 2002 | 5.941 | 5.941 | 5.859 | 5.934 | 48,617 | +0.23(+3.95%) |
Aug 16, 2002 | 5.592 | 5.780 | 5.592 | 5.708 | 58,397 | +0.10(+1.75%) |
Aug 15, 2002 | 5.603 | 5.619 | 5.563 | 5.610 | 24,867 | +0.01(+0.13%) |
Aug 14, 2002 | 5.413 | 5.635 | 5.293 | 5.603 | 77,397 | +0.18(+3.40%) |
Aug 13, 2002 | 5.297 | 5.601 | 5.297 | 5.418 | 91,088 | +0.12(+2.30%) |
Aug 12, 2002 | 5.234 | 5.322 | 5.188 | 5.297 | 586,768 | +0.09(+1.65%) |
Aug 07, 2002 | 5.132 | 5.211 | 5.028 | 5.211 | 37,441 | +0.11(+2.25%) |
Aug 06, 2002 | 5.011 | 5.143 | 5.011 | 5.096 | 82,985 | +0.10(+2.08%) |
Aug 05, 2002 | 5.011 | 5.045 | 4.993 | 4.993 | 58,117 | -0.09(-1.73%) |
Aug 02, 2002 | 5.207 | 5.207 | 5.073 | 5.080 | 51,412 | -0.11(-2.04%) |