Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.258 | 6.381 | 6.046 | 6.046 | 840,086 | -0.23(-3.69%) |
Oct 30, 2002 | 6.046 | 6.376 | 6.046 | 6.277 | 356,105 | +0.28(+4.65%) |
Oct 29, 2002 | 6.447 | 6.542 | 5.999 | 5.999 | 659,916 | -0.43(-6.62%) |
Oct 28, 2002 | 6.660 | 6.674 | 6.414 | 6.424 | 530,346 | -0.23(-3.48%) |
Oct 25, 2002 | 6.613 | 6.802 | 6.565 | 6.655 | 662,457 | +0.01(+0.21%) |
Oct 24, 2002 | 6.306 | 6.665 | 6.282 | 6.641 | 990,615 | +0.42(+6.76%) |
Oct 23, 2002 | 6.069 | 6.320 | 6.051 | 6.221 | 582,428 | +0.20(+3.29%) |
Oct 22, 2002 | 5.975 | 6.188 | 5.871 | 6.022 | 863,586 | +0.17(+2.82%) |
Oct 21, 2002 | 5.739 | 5.881 | 5.692 | 5.857 | 316,937 | +0.14(+2.48%) |
Oct 18, 2002 | 5.805 | 5.805 | 5.630 | 5.715 | 745,449 | -0.04(-0.74%) |
Oct 17, 2002 | 5.739 | 5.928 | 5.729 | 5.758 | 384,686 | +0.09(+1.58%) |
Oct 16, 2002 | 5.772 | 5.772 | 5.621 | 5.668 | 3,112,215 | -0.08(-1.40%) |
Oct 15, 2002 | 5.460 | 5.833 | 5.460 | 5.748 | 1,028,301 | +0.34(+6.20%) |
Oct 14, 2002 | 5.526 | 5.526 | 5.385 | 5.413 | 204,940 | -0.14(-2.55%) |
Oct 11, 2002 | 5.252 | 5.559 | 5.248 | 5.555 | 427,876 | +0.34(+6.43%) |
Oct 10, 2002 | 5.082 | 5.257 | 5.030 | 5.219 | 782,288 | +0.09(+1.75%) |
Oct 09, 2002 | 5.196 | 5.210 | 5.059 | 5.130 | 422,160 | -0.08(-1.45%) |
Oct 08, 2002 | 5.333 | 5.399 | 5.078 | 5.205 | 453,282 | -0.13(-2.39%) |
Oct 07, 2002 | 5.621 | 5.621 | 5.314 | 5.333 | 973,890 | -0.25(-4.40%) |
Oct 04, 2002 | 5.668 | 5.706 | 5.451 | 5.578 | 429,570 | -0.07(-1.25%) |
Oct 03, 2002 | 5.692 | 5.866 | 5.649 | 5.649 | 532,464 | +0.08(+1.36%) |
Oct 02, 2002 | 5.607 | 5.796 | 5.574 | 5.574 | 365,632 | -0.03(-0.59%) |
Oct 01, 2002 | 5.597 | 5.621 | 5.314 | 5.607 | 571,843 | -0.04(-0.67%) |
Sep 30, 2002 | 5.644 | 5.729 | 5.522 | 5.644 | 643,614 | +0.00(+0.00%) |
Sep 27, 2002 | 5.715 | 5.833 | 5.644 | 5.644 | 560,410 | -0.07(-1.24%) |
Sep 26, 2002 | 5.739 | 5.904 | 5.692 | 5.715 | 417,290 | -0.03(-0.58%) |
Sep 25, 2002 | 5.574 | 5.762 | 5.574 | 5.748 | 720,467 | +0.15(+2.61%) |
Sep 24, 2002 | 5.498 | 5.602 | 5.446 | 5.602 | 347,424 | +0.01(+0.17%) |
Sep 23, 2002 | 5.644 | 5.644 | 5.460 | 5.592 | 461,962 | -0.08(-1.33%) |
Sep 20, 2002 | 5.715 | 5.715 | 5.644 | 5.668 | 804,518 | -0.07(-1.15%) |
Sep 19, 2002 | 5.753 | 5.786 | 5.668 | 5.734 | 512,986 | -0.07(-1.14%) |
Sep 18, 2002 | 5.748 | 5.829 | 5.668 | 5.800 | 287,932 | +0.04(+0.66%) |
Sep 17, 2002 | 5.668 | 5.800 | 5.668 | 5.762 | 374,312 | +0.05(+0.91%) |
Sep 16, 2002 | 5.677 | 5.762 | 5.677 | 5.710 | 209,809 | +0.01(+0.25%) |
Sep 13, 2002 | 5.621 | 5.715 | 5.616 | 5.696 | 306,775 | +0.05(+0.84%) |
Sep 12, 2002 | 5.762 | 5.762 | 5.630 | 5.649 | 296,824 | -0.11(-1.97%) |
Sep 11, 2002 | 5.725 | 5.833 | 5.725 | 5.762 | 401,835 | +0.06(+0.99%) |
Sep 10, 2002 | 5.710 | 5.762 | 5.635 | 5.706 | 404,587 | -0.01(-0.17%) |
Sep 09, 2002 | 5.786 | 5.810 | 5.621 | 5.715 | 577,982 | +0.00(+0.08%) |
Sep 06, 2002 | 5.574 | 5.744 | 5.574 | 5.710 | 608,681 | +0.16(+2.89%) |
Sep 05, 2002 | 5.574 | 5.583 | 5.385 | 5.550 | 935,569 | -0.02(-0.42%) |
Sep 04, 2002 | 5.337 | 5.588 | 5.314 | 5.574 | 703,741 | +0.22(+4.06%) |
Sep 03, 2002 | 5.465 | 5.470 | 5.314 | 5.356 | 559,987 | -0.19(-3.49%) |
Aug 30, 2002 | 5.574 | 5.597 | 5.470 | 5.550 | 369,866 | -0.02(-0.34%) |
Aug 29, 2002 | 5.408 | 5.588 | 5.318 | 5.569 | 586,874 | +0.21(+3.88%) |
Aug 28, 2002 | 5.583 | 5.583 | 5.300 | 5.361 | 7,240,663 | -0.24(-4.22%) |
Aug 27, 2002 | 5.408 | 5.616 | 5.408 | 5.597 | 1,133,100 | +0.19(+3.49%) |
Aug 26, 2002 | 5.432 | 5.441 | 5.318 | 5.408 | 403,105 | +0.00(+0.09%) |
Aug 23, 2002 | 5.512 | 5.526 | 5.361 | 5.403 | 765,985 | -0.06(-1.12%) |
Aug 22, 2002 | 5.148 | 5.479 | 5.130 | 5.465 | 749,472 | +0.32(+6.15%) |
Aug 21, 2002 | 5.078 | 5.153 | 5.068 | 5.148 | 480,805 | +0.07(+1.40%) |
Aug 20, 2002 | 5.068 | 5.148 | 5.040 | 5.078 | 783,346 | +0.14(+2.87%) |
Aug 16, 2002 | 4.629 | 4.959 | 4.591 | 4.936 | 657,164 | +0.31(+6.63%) |
Aug 15, 2002 | 4.534 | 4.676 | 4.534 | 4.629 | 1,010,728 | +0.11(+2.51%) |
Aug 14, 2002 | 4.440 | 4.572 | 4.383 | 4.516 | 947,002 | +0.08(+1.70%) |
Aug 13, 2002 | 4.563 | 4.629 | 4.421 | 4.440 | 380,240 | -0.12(-2.69%) |
Aug 12, 2002 | 4.629 | 4.629 | 4.525 | 4.563 | 316,514 | -0.18(-3.88%) |
Aug 07, 2002 | 4.771 | 4.794 | 4.723 | 4.747 | 1,259,706 | +0.02(+0.50%) |
Aug 06, 2002 | 4.544 | 4.823 | 4.544 | 4.723 | 1,015,810 | +0.19(+4.17%) |
Aug 05, 2002 | 4.912 | 4.969 | 4.534 | 4.534 | 1,176,290 | -0.42(-8.48%) |
Aug 02, 2002 | 5.148 | 5.148 | 4.926 | 4.955 | 503,882 | -0.15(-2.87%) |