Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.269 | 5.404 | 5.224 | 5.314 | 29,312 | +0.08(+1.49%) |
Oct 30, 2002 | 5.344 | 5.368 | 5.164 | 5.236 | 49,964 | -0.10(-1.86%) |
Oct 29, 2002 | 5.392 | 5.434 | 5.335 | 5.335 | 28,313 | -0.09(-1.71%) |
Oct 28, 2002 | 5.371 | 5.428 | 5.371 | 5.428 | 37,306 | +0.06(+1.06%) |
Oct 25, 2002 | 5.290 | 5.371 | 5.290 | 5.371 | 25,981 | +0.05(+0.96%) |
Oct 24, 2002 | 5.311 | 5.323 | 5.287 | 5.320 | 1,299,070 | -0.01(-0.11%) |
Oct 23, 2002 | 5.314 | 5.326 | 5.308 | 5.326 | 20,984 | +0.01(+0.23%) |
Oct 22, 2002 | 5.308 | 5.314 | 5.290 | 5.314 | 3,330 | -0.01(-0.23%) |
Oct 21, 2002 | 5.299 | 5.326 | 5.233 | 5.326 | 11,658 | -0.00(-0.06%) |
Oct 18, 2002 | 5.329 | 5.377 | 5.224 | 5.329 | 17,987 | -0.05(-1.00%) |
Oct 17, 2002 | 5.257 | 5.398 | 5.257 | 5.383 | 40,304 | +0.08(+1.41%) |
Oct 16, 2002 | 5.284 | 5.314 | 5.224 | 5.308 | 44,301 | +0.08(+1.55%) |
Oct 15, 2002 | 5.278 | 5.299 | 5.224 | 5.227 | 27,979 | +0.01(+0.17%) |
Oct 14, 2002 | 5.278 | 5.311 | 5.218 | 5.218 | 21,318 | -0.04(-0.69%) |
Oct 11, 2002 | 5.140 | 5.284 | 5.104 | 5.254 | 17,654 | +0.08(+1.45%) |
Oct 10, 2002 | 5.224 | 5.284 | 5.104 | 5.179 | 31,644 | +0.03(+0.58%) |
Oct 09, 2002 | 5.197 | 5.212 | 5.149 | 5.149 | 25,315 | -0.05(-0.87%) |
Oct 08, 2002 | 5.284 | 5.284 | 5.149 | 5.194 | 55,293 | -0.09(-1.70%) |
Oct 07, 2002 | 5.350 | 5.350 | 5.254 | 5.284 | 32,310 | +0.01(+0.17%) |
Oct 04, 2002 | 5.275 | 5.275 | 5.275 | 5.275 | 8,327 | +0.02(+0.40%) |
Oct 03, 2002 | 5.311 | 5.311 | 5.224 | 5.254 | 6,661 | +0.03(+0.57%) |
Oct 02, 2002 | 5.299 | 5.314 | 5.149 | 5.224 | 11,991 | -0.14(-2.52%) |
Oct 01, 2002 | 5.311 | 5.374 | 5.179 | 5.359 | 33,642 | +0.07(+1.25%) |
Sep 30, 2002 | 5.218 | 5.350 | 5.179 | 5.293 | 13,323 | +0.14(+2.68%) |
Sep 27, 2002 | 5.269 | 5.293 | 5.155 | 5.155 | 18,986 | -0.10(-1.94%) |
Sep 26, 2002 | 5.344 | 5.350 | 5.257 | 5.257 | 7,328 | -0.10(-1.90%) |
Sep 25, 2002 | 5.269 | 5.368 | 5.242 | 5.359 | 29,978 | +0.12(+2.29%) |
Sep 24, 2002 | 5.389 | 5.413 | 5.179 | 5.239 | 43,968 | -0.15(-2.79%) |
Sep 23, 2002 | 5.269 | 5.389 | 5.269 | 5.389 | 25,648 | +0.15(+2.87%) |
Sep 20, 2002 | 5.209 | 5.251 | 5.209 | 5.239 | 8,993 | -0.03(-0.57%) |
Sep 19, 2002 | 5.272 | 5.389 | 5.269 | 5.269 | 22,650 | -0.03(-0.57%) |
Sep 18, 2002 | 5.293 | 5.371 | 5.248 | 5.299 | 16,321 | -0.03(-0.56%) |
Sep 17, 2002 | 5.359 | 5.395 | 5.278 | 5.329 | 34,308 | +0.00(+0.00%) |
Sep 16, 2002 | 5.269 | 5.404 | 5.269 | 5.329 | 27,313 | +0.03(+0.57%) |
Sep 13, 2002 | 5.359 | 5.374 | 5.269 | 5.299 | 22,983 | -0.08(-1.40%) |
Sep 12, 2002 | 5.179 | 5.374 | 5.179 | 5.374 | 133,238 | +0.15(+2.87%) |
Sep 11, 2002 | 5.215 | 5.356 | 5.215 | 5.224 | 18,320 | +0.01(+0.23%) |
Sep 10, 2002 | 5.305 | 5.305 | 5.110 | 5.212 | 16,987 | -0.06(-1.08%) |
Sep 09, 2002 | 5.164 | 5.314 | 5.077 | 5.269 | 32,643 | +0.17(+3.30%) |
Sep 06, 2002 | 5.101 | 5.161 | 5.044 | 5.101 | 19,319 | +0.04(+0.83%) |
Sep 05, 2002 | 5.329 | 5.329 | 5.044 | 5.059 | 15,322 | -0.31(-5.76%) |
Sep 04, 2002 | 5.281 | 5.392 | 5.281 | 5.368 | 19,652 | +0.14(+2.76%) |
Sep 03, 2002 | 5.335 | 5.374 | 5.224 | 5.224 | 33,309 | -0.13(-2.36%) |
Aug 30, 2002 | 5.239 | 5.350 | 5.239 | 5.350 | 14,323 | +0.09(+1.77%) |
Aug 29, 2002 | 5.344 | 5.344 | 5.239 | 5.257 | 24,649 | -0.14(-2.56%) |
Aug 28, 2002 | 5.356 | 5.401 | 5.299 | 5.395 | 19,319 | +0.05(+1.01%) |
Aug 27, 2002 | 5.329 | 5.344 | 5.299 | 5.341 | 18,653 | +0.03(+0.51%) |
Aug 26, 2002 | 5.359 | 5.359 | 5.254 | 5.314 | 15,322 | -0.05(-0.84%) |
Aug 23, 2002 | 5.368 | 5.398 | 5.329 | 5.359 | 15,988 | +0.03(+0.56%) |
Aug 22, 2002 | 5.182 | 5.368 | 5.134 | 5.329 | 52,962 | +0.22(+4.35%) |
Aug 21, 2002 | 5.092 | 5.146 | 5.092 | 5.107 | 26,647 | +0.04(+0.71%) |
Aug 20, 2002 | 5.047 | 5.071 | 5.038 | 5.071 | 3,330 | -0.06(-1.23%) |
Aug 16, 2002 | 5.134 | 5.134 | 5.014 | 5.134 | 39,971 | +0.11(+2.15%) |
Aug 15, 2002 | 5.014 | 5.041 | 4.954 | 5.026 | 67,618 | +0.19(+3.98%) |
Aug 14, 2002 | 4.779 | 4.803 | 4.728 | 4.833 | 26,980 | +0.09(+1.96%) |
Aug 13, 2002 | 4.785 | 4.788 | 4.713 | 4.740 | 13,656 | -0.02(-0.38%) |
Aug 12, 2002 | 4.713 | 4.758 | 4.647 | 4.758 | 15,322 | +0.22(+4.83%) |
Aug 07, 2002 | 4.545 | 4.548 | 4.518 | 4.539 | 11,658 | +0.02(+0.47%) |
Aug 06, 2002 | 4.548 | 4.548 | 4.506 | 4.518 | 17,654 | -0.06(-1.31%) |
Aug 05, 2002 | 4.584 | 4.584 | 4.431 | 4.578 | 12,990 | +0.01(+0.13%) |
Aug 02, 2002 | 4.542 | 4.572 | 4.527 | 4.572 | 13,656 | +0.01(+0.26%) |