Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.441 | 5.801 | 5.441 | 5.603 | 48,576 | +0.10(+1.84%) |
Oct 30, 2002 | 5.418 | 5.603 | 5.331 | 5.501 | 31,227 | -0.03(-0.58%) |
Oct 29, 2002 | 5.534 | 5.534 | 5.280 | 5.534 | 62,238 | -0.21(-3.61%) |
Oct 28, 2002 | 5.879 | 5.889 | 5.626 | 5.741 | 31,227 | -0.09(-1.58%) |
Oct 25, 2002 | 5.902 | 5.902 | 5.833 | 5.833 | 42,070 | +0.00(+0.00%) |
Oct 24, 2002 | 5.838 | 6.128 | 5.833 | 5.833 | 216,860 | +0.12(+2.02%) |
Oct 23, 2002 | 5.709 | 5.709 | 5.580 | 5.718 | 58,552 | +0.09(+1.64%) |
Oct 22, 2002 | 5.487 | 5.718 | 5.395 | 5.626 | 38,601 | -0.05(-0.81%) |
Oct 21, 2002 | 5.326 | 5.672 | 5.326 | 5.672 | 78,286 | +0.28(+5.13%) |
Oct 18, 2002 | 5.119 | 5.395 | 5.119 | 5.395 | 6,722 | +0.05(+0.86%) |
Oct 17, 2002 | 5.275 | 5.460 | 5.275 | 5.349 | 2,862,560 | +0.28(+5.55%) |
Oct 16, 2002 | 5.510 | 5.510 | 5.059 | 5.068 | 69,178 | -0.33(-6.07%) |
Oct 15, 2002 | 5.238 | 5.580 | 5.238 | 5.395 | 85,659 | +0.42(+8.53%) |
Oct 14, 2002 | 5.063 | 5.146 | 4.893 | 4.971 | 34,697 | -0.09(-1.82%) |
Oct 11, 2002 | 5.072 | 5.257 | 4.966 | 5.063 | 12,577 | +0.20(+4.17%) |
Oct 10, 2002 | 4.768 | 4.943 | 4.727 | 4.860 | 55,733 | +0.25(+5.40%) |
Oct 09, 2002 | 4.418 | 4.750 | 4.418 | 4.611 | 3,404,711 | +0.21(+4.71%) |
Oct 08, 2002 | 4.459 | 4.459 | 4.155 | 4.404 | 42,070 | -0.12(-2.55%) |
Oct 07, 2002 | 4.819 | 4.819 | 4.519 | 4.519 | 47,058 | -0.40(-8.15%) |
Oct 04, 2002 | 4.966 | 4.966 | 4.777 | 4.920 | 61,154 | +0.01(+0.19%) |
Oct 03, 2002 | 4.916 | 5.091 | 4.860 | 4.911 | 44,890 | -0.25(-4.91%) |
Oct 02, 2002 | 5.165 | 5.188 | 5.022 | 5.165 | 433,721 | -0.32(-5.88%) |
Oct 01, 2002 | 5.372 | 5.487 | 5.119 | 5.487 | 26,673 | +0.23(+4.39%) |
Sep 30, 2002 | 5.534 | 5.534 | 5.234 | 5.257 | 29,709 | -0.46(-8.06%) |
Sep 27, 2002 | 5.658 | 5.764 | 5.603 | 5.718 | 9,975 | +0.00(+0.00%) |
Sep 26, 2002 | 5.972 | 5.976 | 5.612 | 5.718 | 24,071 | -0.26(-4.32%) |
Sep 25, 2002 | 5.810 | 6.110 | 5.810 | 5.976 | 52,480 | +0.26(+4.52%) |
Sep 24, 2002 | 5.810 | 5.898 | 5.695 | 5.718 | 17,565 | -0.25(-4.25%) |
Sep 23, 2002 | 5.907 | 5.972 | 5.787 | 5.972 | 22,119 | -0.06(-1.07%) |
Sep 20, 2002 | 5.995 | 6.036 | 5.879 | 6.036 | 20,384 | -0.12(-1.95%) |
Sep 19, 2002 | 5.847 | 6.156 | 5.810 | 6.156 | 137,923 | +0.05(+0.75%) |
Sep 18, 2002 | 6.193 | 6.193 | 5.949 | 6.110 | 388,180 | -0.08(-1.27%) |
Sep 17, 2002 | 6.271 | 6.271 | 6.188 | 6.188 | 5,204 | -0.18(-2.75%) |
Sep 16, 2002 | 6.410 | 6.410 | 6.294 | 6.364 | 5,204 | -0.09(-1.43%) |
Sep 13, 2002 | 6.594 | 6.594 | 6.364 | 6.456 | 13,879 | -0.25(-3.78%) |
Sep 12, 2002 | 6.755 | 6.755 | 6.709 | 6.709 | 1,084 | -0.05(-0.68%) |
Sep 11, 2002 | 6.594 | 6.802 | 6.562 | 6.755 | 24,071 | +0.23(+3.46%) |
Sep 10, 2002 | 6.456 | 6.594 | 6.364 | 6.530 | 7,590 | +0.07(+1.14%) |
Sep 09, 2002 | 6.456 | 6.456 | 6.317 | 6.456 | 19,517 | +0.00(+0.00%) |
Sep 06, 2002 | 6.456 | 6.594 | 6.271 | 6.456 | 31,878 | +0.13(+2.12%) |
Sep 05, 2002 | 6.497 | 6.580 | 6.271 | 6.322 | 8,674 | -0.18(-2.77%) |
Sep 04, 2002 | 6.502 | 6.626 | 6.497 | 6.502 | 6,722 | +0.00(+0.00%) |
Sep 03, 2002 | 6.686 | 6.686 | 6.502 | 6.502 | 18,216 | -0.24(-3.56%) |
Aug 30, 2002 | 6.871 | 6.917 | 6.742 | 6.742 | 3,469 | -0.22(-3.18%) |
Aug 29, 2002 | 6.668 | 7.032 | 6.668 | 6.963 | 9,108 | +0.25(+3.71%) |
Aug 28, 2002 | 6.921 | 6.921 | 6.714 | 6.714 | 21,469 | -0.25(-3.58%) |
Aug 27, 2002 | 7.032 | 7.124 | 6.921 | 6.963 | 10,843 | -0.07(-0.98%) |
Aug 26, 2002 | 7.147 | 7.194 | 6.926 | 7.032 | 43,372 | +0.12(+1.67%) |
Aug 23, 2002 | 7.272 | 7.272 | 6.917 | 6.917 | 11,927 | -0.42(-5.72%) |
Aug 22, 2002 | 7.111 | 7.443 | 7.111 | 7.337 | 7,590 | +0.18(+2.51%) |
Aug 21, 2002 | 7.060 | 7.489 | 7.060 | 7.157 | 49,444 | -0.12(-1.65%) |
Aug 20, 2002 | 7.281 | 7.281 | 7.009 | 7.277 | 54,432 | -0.03(-0.38%) |
Aug 16, 2002 | 7.240 | 7.420 | 7.111 | 7.304 | 11,710 | +0.01(+0.13%) |
Aug 15, 2002 | 7.147 | 7.304 | 6.963 | 7.295 | 18,216 | +0.06(+0.76%) |
Aug 14, 2002 | 6.755 | 7.240 | 6.691 | 7.240 | 94,334 | +0.55(+8.20%) |
Aug 13, 2002 | 6.571 | 7.023 | 6.506 | 6.691 | 99,755 | +0.07(+1.11%) |
Aug 12, 2002 | 6.594 | 6.802 | 6.539 | 6.617 | 34,480 | +0.21(+3.24%) |
Aug 07, 2002 | 6.405 | 6.594 | 6.202 | 6.410 | 54,648 | +0.41(+6.84%) |
Aug 06, 2002 | 5.672 | 6.110 | 5.672 | 5.999 | 34,480 | +0.40(+7.08%) |
Aug 05, 2002 | 5.856 | 5.856 | 5.580 | 5.603 | 19,083 | -0.37(-6.18%) |
Aug 02, 2002 | 6.018 | 6.225 | 5.769 | 5.972 | 30,577 | -0.05(-0.77%) |