Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.696 | 5.743 | 5.639 | 5.743 | 197,811 | +0.05(+0.82%) |
Oct 30, 2002 | 5.674 | 5.710 | 5.633 | 5.696 | 218,620 | +0.02(+0.43%) |
Oct 29, 2002 | 5.631 | 5.678 | 5.563 | 5.672 | 318,015 | +0.04(+0.69%) |
Oct 28, 2002 | 5.698 | 5.729 | 5.619 | 5.633 | 196,831 | -0.03(-0.61%) |
Oct 25, 2002 | 5.469 | 5.698 | 5.433 | 5.668 | 266,114 | +0.20(+3.62%) |
Oct 24, 2002 | 5.627 | 5.627 | 5.461 | 5.469 | 401,498 | -0.15(-2.69%) |
Oct 23, 2002 | 5.739 | 5.739 | 5.484 | 5.621 | 397,091 | +0.05(+0.95%) |
Oct 22, 2002 | 5.686 | 5.688 | 5.545 | 5.567 | 307,733 | -0.14(-2.43%) |
Oct 21, 2002 | 5.553 | 5.708 | 5.463 | 5.706 | 270,276 | +0.15(+2.68%) |
Oct 18, 2002 | 5.637 | 5.657 | 5.478 | 5.557 | 107,229 | -0.08(-1.41%) |
Oct 17, 2002 | 5.512 | 5.668 | 5.510 | 5.637 | 110,411 | +0.22(+4.15%) |
Oct 16, 2002 | 5.576 | 5.637 | 5.406 | 5.412 | 169,902 | -0.18(-3.14%) |
Oct 15, 2002 | 5.318 | 5.616 | 5.318 | 5.588 | 176,267 | +0.32(+6.01%) |
Oct 14, 2002 | 5.331 | 5.382 | 5.216 | 5.271 | 205,400 | -0.08(-1.41%) |
Oct 11, 2002 | 5.228 | 5.371 | 5.208 | 5.347 | 223,027 | +0.23(+4.55%) |
Oct 10, 2002 | 4.855 | 5.118 | 4.855 | 5.114 | 537,615 | +0.28(+5.79%) |
Oct 09, 2002 | 5.106 | 5.114 | 4.820 | 4.834 | 343,966 | -0.27(-5.32%) |
Oct 08, 2002 | 5.065 | 5.157 | 5.012 | 5.106 | 345,190 | +0.05(+0.93%) |
Oct 07, 2002 | 5.198 | 5.208 | 5.055 | 5.059 | 149,092 | -0.15(-2.94%) |
Oct 04, 2002 | 5.412 | 5.422 | 5.173 | 5.212 | 272,969 | -0.16(-3.00%) |
Oct 03, 2002 | 5.422 | 5.596 | 5.337 | 5.373 | 409,332 | -0.06(-1.09%) |
Oct 02, 2002 | 5.610 | 5.610 | 5.361 | 5.433 | 787,327 | -0.18(-3.13%) |
Oct 01, 2002 | 5.249 | 5.616 | 5.249 | 5.608 | 676,671 | +0.44(+8.58%) |
Sep 30, 2002 | 5.126 | 5.188 | 5.065 | 5.165 | 437,486 | -0.06(-1.17%) |
Sep 27, 2002 | 5.392 | 5.394 | 5.208 | 5.226 | 196,831 | -0.18(-3.29%) |
Sep 26, 2002 | 5.351 | 5.429 | 5.351 | 5.404 | 196,342 | +0.08(+1.53%) |
Sep 25, 2002 | 5.292 | 5.369 | 5.230 | 5.322 | 348,373 | +0.03(+0.62%) |
Sep 24, 2002 | 5.433 | 5.433 | 5.273 | 5.290 | 232,330 | -0.22(-4.00%) |
Sep 23, 2002 | 5.535 | 5.535 | 5.473 | 5.510 | 383,136 | -0.02(-0.37%) |
Sep 20, 2002 | 5.486 | 5.565 | 5.433 | 5.531 | 725,389 | +0.04(+0.82%) |
Sep 19, 2002 | 5.719 | 5.719 | 5.486 | 5.486 | 468,088 | -0.25(-4.41%) |
Sep 18, 2002 | 5.790 | 5.800 | 5.717 | 5.739 | 259,260 | -0.09(-1.58%) |
Sep 17, 2002 | 5.943 | 5.972 | 5.810 | 5.831 | 219,599 | -0.09(-1.48%) |
Sep 16, 2002 | 5.902 | 5.939 | 5.882 | 5.919 | 222,782 | +0.01(+0.14%) |
Sep 13, 2002 | 5.902 | 5.935 | 5.790 | 5.911 | 243,347 | -0.00(-0.07%) |
Sep 12, 2002 | 6.025 | 6.025 | 5.902 | 5.915 | 146,889 | -0.12(-1.93%) |
Sep 11, 2002 | 6.051 | 6.056 | 6.007 | 6.031 | 146,399 | -0.02(-0.40%) |
Sep 10, 2002 | 6.027 | 6.066 | 6.015 | 6.056 | 198,545 | +0.03(+0.51%) |
Sep 09, 2002 | 5.974 | 6.072 | 5.933 | 6.025 | 406,394 | +0.07(+1.10%) |
Sep 06, 2002 | 5.923 | 6.037 | 5.831 | 5.960 | 523,661 | +0.04(+0.62%) |
Sep 05, 2002 | 6.117 | 6.119 | 5.862 | 5.923 | 831,884 | -0.35(-5.51%) |
Sep 04, 2002 | 6.137 | 6.270 | 6.117 | 6.268 | 244,815 | +0.13(+2.06%) |
Sep 03, 2002 | 6.250 | 6.250 | 6.107 | 6.141 | 157,416 | -0.16(-2.47%) |
Aug 30, 2002 | 6.178 | 6.329 | 6.178 | 6.297 | 125,100 | +0.13(+2.05%) |
Aug 29, 2002 | 6.127 | 6.209 | 6.105 | 6.170 | 182,632 | +0.04(+0.70%) |
Aug 28, 2002 | 6.209 | 6.209 | 6.060 | 6.127 | 122,897 | -0.09(-1.45%) |
Aug 27, 2002 | 6.301 | 6.341 | 6.194 | 6.217 | 198,056 | -0.06(-1.01%) |
Aug 26, 2002 | 6.235 | 6.280 | 6.166 | 6.280 | 177,981 | +0.05(+0.79%) |
Aug 23, 2002 | 6.329 | 6.335 | 6.188 | 6.231 | 175,043 | -0.10(-1.55%) |
Aug 22, 2002 | 6.352 | 6.454 | 6.250 | 6.329 | 196,097 | -0.00(-0.03%) |
Aug 21, 2002 | 6.295 | 6.325 | 6.237 | 6.331 | 537,370 | +0.04(+0.62%) |
Aug 20, 2002 | 6.329 | 6.329 | 6.237 | 6.292 | 223,272 | -0.05(-0.77%) |
Aug 16, 2002 | 6.290 | 6.374 | 6.280 | 6.341 | 124,611 | +0.04(+0.65%) |
Aug 15, 2002 | 6.331 | 6.374 | 6.235 | 6.301 | 18,140,858 | -0.05(-0.80%) |
Aug 14, 2002 | 6.203 | 6.358 | 6.025 | 6.352 | 259,015 | +0.15(+2.44%) |
Aug 13, 2002 | 6.297 | 6.378 | 6.199 | 6.201 | 24,481 | -0.10(-1.62%) |
Aug 12, 2002 | 6.250 | 6.305 | 6.166 | 6.303 | 125,100 | +0.18(+3.00%) |
Aug 07, 2002 | 6.025 | 6.186 | 5.996 | 6.119 | 189,977 | +0.14(+2.39%) |
Aug 06, 2002 | 5.933 | 6.054 | 5.933 | 5.976 | 205,890 | +0.17(+2.99%) |
Aug 05, 2002 | 5.782 | 5.894 | 5.780 | 5.802 | 284,476 | +0.02(+0.35%) |
Aug 02, 2002 | 6.027 | 6.056 | 5.772 | 5.782 | 200,749 | -0.24(-4.03%) |