Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.019 | 6.160 | 5.950 | 6.122 | 255,183 | +0.15(+2.51%) |
Oct 30, 2002 | 6.054 | 6.167 | 5.845 | 5.971 | 176,224 | -0.06(-1.06%) |
Oct 29, 2002 | 5.929 | 6.036 | 5.704 | 6.036 | 197,534 | +0.09(+1.51%) |
Oct 28, 2002 | 6.250 | 6.345 | 5.904 | 5.946 | 171,032 | -0.30(-4.78%) |
Oct 25, 2002 | 6.039 | 6.244 | 5.993 | 6.244 | 214,747 | +0.21(+3.49%) |
Oct 24, 2002 | 6.348 | 6.374 | 6.034 | 6.034 | 306,547 | -0.31(-4.96%) |
Oct 23, 2002 | 6.394 | 6.442 | 6.261 | 6.348 | 203,272 | -0.05(-0.72%) |
Oct 22, 2002 | 6.453 | 6.489 | 6.343 | 6.394 | 321,301 | -0.06(-0.88%) |
Oct 21, 2002 | 6.403 | 6.495 | 6.215 | 6.451 | 244,527 | +0.05(+0.83%) |
Oct 18, 2002 | 6.385 | 6.405 | 6.213 | 6.398 | 289,881 | +0.01(+0.20%) |
Oct 17, 2002 | 6.186 | 6.387 | 6.186 | 6.385 | 285,237 | +0.38(+6.37%) |
Oct 16, 2002 | 6.209 | 6.209 | 5.838 | 6.003 | 263,379 | -0.22(-3.50%) |
Oct 15, 2002 | 5.885 | 6.244 | 5.885 | 6.220 | 4,453,412 | +0.33(+5.69%) |
Oct 14, 2002 | 6.034 | 6.036 | 5.675 | 5.885 | 363,923 | -0.15(-2.46%) |
Oct 11, 2002 | 5.801 | 6.116 | 5.801 | 6.034 | 308,460 | +0.36(+6.29%) |
Oct 10, 2002 | 5.536 | 5.746 | 5.444 | 5.677 | 393,430 | +0.22(+3.99%) |
Oct 09, 2002 | 5.472 | 5.560 | 5.325 | 5.459 | 376,217 | -0.04(-0.77%) |
Oct 08, 2002 | 5.289 | 5.527 | 5.221 | 5.501 | 502,716 | +0.24(+4.63%) |
Oct 07, 2002 | 5.598 | 5.728 | 5.221 | 5.258 | 739,594 | -0.39(-6.84%) |
Oct 04, 2002 | 5.856 | 5.856 | 5.573 | 5.644 | 334,962 | -0.21(-3.56%) |
Oct 03, 2002 | 6.054 | 6.057 | 5.787 | 5.853 | 522,661 | -0.20(-3.33%) |
Oct 02, 2002 | 6.295 | 6.295 | 6.041 | 6.054 | 433,319 | -0.21(-3.42%) |
Oct 01, 2002 | 6.295 | 6.400 | 6.131 | 6.268 | 583,041 | -0.09(-1.47%) |
Sep 30, 2002 | 6.140 | 6.533 | 5.856 | 6.361 | 828,116 | +0.15(+2.39%) |
Sep 27, 2002 | 6.442 | 6.495 | 6.173 | 6.213 | 239,336 | -0.30(-4.63%) |
Sep 26, 2002 | 6.222 | 6.533 | 6.222 | 6.515 | 401,900 | +0.32(+5.17%) |
Sep 25, 2002 | 5.993 | 6.359 | 5.975 | 6.195 | 418,019 | +0.25(+4.12%) |
Sep 24, 2002 | 6.094 | 6.094 | 5.931 | 5.950 | 364,469 | -0.24(-3.82%) |
Sep 23, 2002 | 6.314 | 6.314 | 6.114 | 6.186 | 380,589 | -0.13(-2.03%) |
Sep 20, 2002 | 6.240 | 6.414 | 6.204 | 6.314 | 325,946 | +0.09(+1.44%) |
Sep 19, 2002 | 6.423 | 6.427 | 6.176 | 6.224 | 243,161 | -0.22(-3.38%) |
Sep 18, 2002 | 6.455 | 6.537 | 6.259 | 6.442 | 261,194 | +0.02(+0.37%) |
Sep 17, 2002 | 6.680 | 6.724 | 6.418 | 6.418 | 928,932 | -0.18(-2.69%) |
Sep 16, 2002 | 6.312 | 6.804 | 6.312 | 6.596 | 513,371 | +0.30(+4.77%) |
Sep 13, 2002 | 6.123 | 6.314 | 6.021 | 6.295 | 165,022 | +0.17(+2.84%) |
Sep 12, 2002 | 6.120 | 6.176 | 6.065 | 6.122 | 254,363 | -0.03(-0.48%) |
Sep 11, 2002 | 6.239 | 6.268 | 6.090 | 6.151 | 141,252 | +0.00(+0.06%) |
Sep 10, 2002 | 5.966 | 6.149 | 5.966 | 6.147 | 460,914 | +0.16(+2.63%) |
Sep 09, 2002 | 5.820 | 6.076 | 5.701 | 5.990 | 200,813 | +0.15(+2.63%) |
Sep 06, 2002 | 5.783 | 5.874 | 5.637 | 5.836 | 303,815 | +0.10(+1.72%) |
Sep 05, 2002 | 5.856 | 5.878 | 5.659 | 5.737 | 271,029 | -0.16(-2.76%) |
Sep 04, 2002 | 5.721 | 5.944 | 5.721 | 5.900 | 499,984 | +0.18(+3.13%) |
Sep 03, 2002 | 6.167 | 6.167 | 5.668 | 5.721 | 387,419 | -0.42(-6.83%) |
Aug 30, 2002 | 6.158 | 6.290 | 6.140 | 6.140 | 163,929 | +0.00(+0.06%) |
Aug 29, 2002 | 5.966 | 6.158 | 5.962 | 6.136 | 157,645 | +0.16(+2.76%) |
Aug 28, 2002 | 5.957 | 6.032 | 5.957 | 5.971 | 201,086 | +0.04(+0.71%) |
Aug 27, 2002 | 6.094 | 6.332 | 5.929 | 5.929 | 537,961 | -0.15(-2.41%) |
Aug 26, 2002 | 5.858 | 6.039 | 5.746 | 6.076 | 169,393 | +0.13(+2.12%) |
Aug 23, 2002 | 6.103 | 6.103 | 5.922 | 5.950 | 472,389 | -0.18(-2.96%) |
Aug 22, 2002 | 6.131 | 6.204 | 5.948 | 6.131 | 208,190 | -0.05(-0.74%) |
Aug 21, 2002 | 6.039 | 6.186 | 5.993 | 6.176 | 255,456 | +0.15(+2.55%) |
Aug 20, 2002 | 5.993 | 6.023 | 5.810 | 6.023 | 175,950 | +0.18(+3.00%) |
Aug 16, 2002 | 5.801 | 5.893 | 5.719 | 5.847 | 182,507 | +0.00(+0.03%) |
Aug 15, 2002 | 5.673 | 5.845 | 5.626 | 5.845 | 284,417 | +0.12(+2.04%) |
Aug 14, 2002 | 5.562 | 5.737 | 5.271 | 5.728 | 407,364 | +0.17(+2.99%) |
Aug 13, 2002 | 5.719 | 5.754 | 5.545 | 5.562 | 195,075 | -0.16(-2.75%) |
Aug 12, 2002 | 5.792 | 5.792 | 5.609 | 5.719 | 166,388 | -0.07(-1.26%) |
Aug 07, 2002 | 5.670 | 5.838 | 5.527 | 5.792 | 1,448,042 | +0.14(+2.46%) |
Aug 06, 2002 | 5.490 | 5.794 | 5.490 | 5.653 | 421,298 | +0.33(+6.30%) |
Aug 05, 2002 | 5.183 | 5.413 | 5.024 | 5.318 | 667,465 | +0.14(+2.61%) |
Aug 02, 2002 | 5.885 | 5.885 | 5.033 | 5.183 | 724,840 | -0.70(-11.94%) |