Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.402 | 6.402 | 6.395 | 6.395 | 1,929 | +0.06(+0.96%) |
Oct 30, 2002 | 6.341 | 6.341 | 6.334 | 6.334 | 1,038 | -0.03(-0.42%) |
Oct 29, 2002 | 6.361 | 6.361 | 6.361 | 6.361 | 742 | +0.03(+0.43%) |
Oct 28, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | +0.00(+0.00%) |
Oct 25, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | -0.07(-1.05%) |
Oct 23, 2002 | 6.267 | 6.402 | 6.267 | 6.402 | 14,840 | +0.07(+1.06%) |
Oct 22, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 2,968 | +0.00(+0.00%) |
Oct 21, 2002 | 6.267 | 6.334 | 6.267 | 6.334 | 3,710 | +0.13(+2.17%) |
Oct 18, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 296 | +0.00(+0.00%) |
Oct 17, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 4,452 | -0.03(-0.54%) |
Oct 15, 2002 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 6.233 | 6.233 | 6.233 | 6.233 | 742 | +0.07(+1.09%) |
Oct 11, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 3,710 | +0.03(+0.55%) |
Oct 10, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 2,226 | +0.00(+0.00%) |
Oct 07, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 1,929 | +0.05(+0.89%) |
Oct 03, 2002 | 6.078 | 6.078 | 6.078 | 6.078 | 1,187 | -0.05(-0.88%) |
Oct 02, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 593 | +0.07(+1.11%) |
Sep 27, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 6.132 | 6.132 | 6.065 | 6.065 | 474,886 | +0.00(+0.00%) |
Sep 25, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 2,968 | -0.07(-1.10%) |
Sep 24, 2002 | 6.031 | 6.132 | 5.896 | 6.132 | 10,388 | +0.00(+0.00%) |
Sep 23, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 3,710 | -0.03(-0.55%) |
Sep 18, 2002 | 5.930 | 6.166 | 5.930 | 6.166 | 6,084 | +0.17(+2.81%) |
Sep 17, 2002 | 6.166 | 6.166 | 5.997 | 5.997 | 7,865 | -0.13(-2.20%) |
Sep 16, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 3,710 | -0.07(-1.09%) |
Sep 13, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 6.233 | 6.233 | 6.199 | 6.199 | 8,904 | -0.07(-1.08%) |
Sep 10, 2002 | 6.125 | 6.267 | 6.125 | 6.267 | 8,904 | +0.20(+3.33%) |
Sep 09, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 1,484 | -0.07(-1.10%) |
Sep 06, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 6.132 | 6.139 | 6.132 | 6.132 | 2,968 | -0.17(-2.67%) |
Sep 03, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 593 | +0.00(+0.00%) |
Aug 30, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 148 | +0.00(+0.00%) |
Aug 29, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 6.402 | 6.402 | 6.199 | 6.300 | 14,988 | -0.10(-1.58%) |
Aug 26, 2002 | 6.402 | 6.408 | 6.402 | 6.402 | 3,710 | +0.20(+3.26%) |
Aug 23, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 6,084 | -0.13(-2.13%) |
Aug 22, 2002 | 6.132 | 6.334 | 6.132 | 6.334 | 8,310 | +0.27(+4.44%) |
Aug 21, 2002 | 6.065 | 6.065 | 6.031 | 6.065 | 5,936 | -0.07(-1.10%) |
Aug 20, 2002 | 5.869 | 6.132 | 5.869 | 6.132 | 3,413 | +0.27(+4.60%) |
Aug 16, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 1,484 | +0.07(+1.16%) |
Aug 15, 2002 | 5.829 | 5.896 | 5.795 | 5.795 | 8,904 | -0.03(-0.58%) |
Aug 14, 2002 | 5.728 | 5.829 | 5.694 | 5.829 | 8,458 | +0.10(+1.76%) |
Aug 13, 2002 | 5.761 | 5.761 | 5.728 | 5.728 | 3,264 | -0.07(-1.16%) |
Aug 12, 2002 | 5.728 | 5.795 | 5.728 | 5.795 | 1,929 | +0.13(+2.38%) |
Aug 07, 2002 | 5.559 | 5.728 | 5.559 | 5.660 | 20,034 | +0.05(+0.96%) |
Aug 06, 2002 | 5.492 | 5.606 | 5.492 | 5.606 | 14,840 | +0.05(+0.85%) |
Aug 05, 2002 | 5.559 | 5.627 | 5.559 | 5.559 | 18,105 | -0.07(-1.20%) |
Aug 02, 2002 | 5.539 | 5.660 | 5.539 | 5.627 | 24,931 | +0.10(+1.83%) |
Aug 01, 2002 | 5.559 | 5.559 | 5.512 | 5.526 | 89,041 | -0.11(-2.03%) |
Jul 31, 2002 | 5.660 | 5.694 | 5.627 | 5.640 | 19,589 | -0.12(-2.11%) |
Jul 30, 2002 | 5.559 | 5.761 | 5.559 | 5.761 | 18,698 | +0.20(+3.64%) |
Jul 29, 2002 | 5.559 | 5.559 | 5.559 | 5.559 | 7,420 | +0.10(+1.85%) |
Jul 26, 2002 | 5.526 | 5.526 | 5.391 | 5.458 | 20,331 | +0.00(+0.00%) |
Jul 25, 2002 | 5.896 | 5.930 | 5.458 | 5.458 | 30,125 | -0.37(-6.36%) |
Jul 24, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 5.896 | 5.896 | 5.829 | 5.829 | 4,600 | -0.13(-2.26%) |
Jul 22, 2002 | 5.896 | 5.964 | 5.862 | 5.964 | 8,310 | +0.36(+6.37%) |
Jul 19, 2002 | 5.593 | 5.606 | 5.593 | 5.606 | 2,226 | -0.19(-3.26%) |
Jul 17, 2002 | 5.795 | 5.795 | 5.795 | 5.795 | 1,484 | -0.03(-0.58%) |
Jul 12, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 7,420 | +0.17(+2.98%) |
Jul 11, 2002 | 5.795 | 5.795 | 5.660 | 5.660 | 14,840 | -0.07(-1.18%) |
Jul 10, 2002 | 5.795 | 5.795 | 5.728 | 5.728 | 1,632 | -0.19(-3.19%) |
Jul 09, 2002 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 5.896 | 5.916 | 5.896 | 5.916 | 3,116 | +0.09(+1.50%) |
Jul 05, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 5.896 | 5.896 | 5.829 | 5.829 | 4,155 | +0.00(+0.00%) |
Jul 01, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 3,264 | -0.03(-0.57%) |
Jun 28, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 14,840 | +0.10(+1.75%) |
Jun 26, 2002 | 5.761 | 5.761 | 5.761 | 5.761 | 3,710 | -0.07(-1.16%) |
Jun 25, 2002 | 5.829 | 5.829 | 5.829 | 5.829 | 14,840 | +0.00(+0.00%) |
Jun 21, 2002 | 6.065 | 6.065 | 5.829 | 5.829 | 10,388 | -0.03(-0.57%) |
Jun 20, 2002 | 5.937 | 5.937 | 5.862 | 5.862 | 4,452 | -0.07(-1.14%) |
Jun 19, 2002 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 5.930 | 5.930 | 5.930 | 5.930 | 2,671 | -0.07(-1.12%) |
Jun 17, 2002 | 5.997 | 5.997 | 5.997 | 5.997 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 6.031 | 6.031 | 5.997 | 5.997 | 2,522 | -0.07(-1.11%) |
Jun 12, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 6.132 | 6.132 | 6.065 | 6.065 | 7,420 | -0.17(-2.70%) |
Jun 06, 2002 | 6.267 | 6.267 | 6.233 | 6.233 | 2,226 | -0.10(-1.60%) |
Jun 05, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 0 | -0.03(-0.53%) |
May 31, 2002 | 6.368 | 6.368 | 6.368 | 6.368 | 0 | -0.10(-1.56%) |
May 28, 2002 | 6.469 | 6.469 | 6.469 | 6.469 | 0 | +0.00(+0.00%) |
May 27, 2002 | 6.469 | 6.469 | 6.469 | 6.469 | 2,968 | +0.00(+0.00%) |
May 24, 2002 | 6.469 | 6.469 | 6.469 | 6.469 | 2,968 | +0.10(+1.59%) |
May 23, 2002 | 6.368 | 6.368 | 6.368 | 6.368 | 0 | +0.00(+0.00%) |
May 22, 2002 | 6.368 | 6.368 | 6.368 | 6.368 | 742 | -0.07(-1.05%) |
May 21, 2002 | 6.435 | 6.435 | 6.435 | 6.435 | 742 | -0.07(-1.04%) |
May 20, 2002 | 6.536 | 6.536 | 6.503 | 6.503 | 7,568 | -0.10(-1.53%) |
May 17, 2002 | 6.604 | 6.604 | 6.604 | 6.604 | 0 | +0.00(+0.00%) |
May 16, 2002 | 6.604 | 6.604 | 6.604 | 6.604 | 1,484 | +0.07(+1.03%) |
May 15, 2002 | 6.536 | 6.536 | 6.536 | 6.536 | 0 | +0.00(+0.00%) |
May 14, 2002 | 6.604 | 6.604 | 6.536 | 6.536 | 5,194 | -0.03(-0.51%) |
May 13, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 296 | +0.00(+0.00%) |
May 10, 2002 | 6.671 | 6.671 | 6.570 | 6.570 | 4,452 | +0.00(+0.00%) |
May 09, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 742 | +0.00(+0.00%) |
May 08, 2002 | 6.671 | 6.671 | 6.469 | 6.570 | 4,452 | +0.10(+1.56%) |
May 07, 2002 | 6.597 | 6.597 | 6.469 | 6.469 | 45,856 | -0.11(-1.64%) |
May 06, 2002 | 6.671 | 6.671 | 6.577 | 6.577 | 6,232 | -0.03(-0.41%) |
May 03, 2002 | 6.671 | 6.671 | 6.604 | 6.604 | 5,639 | -0.01(-0.10%) |
May 02, 2002 | 6.604 | 6.637 | 6.597 | 6.610 | 69,748 | -0.05(-0.81%) |