Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.948 | 6.009 | 5.841 | 5.905 | 33,987 | -0.04(-0.72%) |
Oct 30, 2002 | 5.987 | 6.035 | 5.888 | 5.948 | 31,087 | -0.03(-0.50%) |
Oct 29, 2002 | 5.970 | 5.987 | 5.845 | 5.979 | 31,203 | +0.01(+0.14%) |
Oct 28, 2002 | 5.798 | 5.992 | 5.798 | 5.970 | 58,346 | +0.00(+0.00%) |
Oct 25, 2002 | 5.926 | 6.035 | 5.858 | 5.970 | 22,198 | +0.04(+0.73%) |
Oct 24, 2002 | 5.992 | 6.000 | 5.884 | 5.927 | 24,823 | +0.00(+0.00%) |
Oct 23, 2002 | 5.754 | 5.888 | 5.754 | 5.927 | 33,523 | +0.17(+3.00%) |
Oct 22, 2002 | 5.836 | 5.841 | 5.737 | 5.754 | 20,299 | -0.09(-1.48%) |
Oct 21, 2002 | 6.030 | 6.030 | 5.798 | 5.841 | 25,519 | -0.21(-3.48%) |
Oct 18, 2002 | 6.078 | 6.164 | 5.867 | 6.051 | 21,067 | -0.00(-0.01%) |
Oct 17, 2002 | 5.927 | 6.112 | 5.754 | 6.052 | 47,211 | +0.04(+0.65%) |
Oct 16, 2002 | 5.845 | 6.013 | 5.711 | 6.013 | 35,031 | +0.04(+0.72%) |
Oct 15, 2002 | 5.625 | 5.970 | 5.608 | 5.970 | 34,490 | +0.32(+5.73%) |
Oct 14, 2002 | 5.604 | 5.750 | 5.582 | 5.647 | 15,775 | +0.00(+0.00%) |
Oct 11, 2002 | 5.604 | 5.733 | 5.604 | 5.647 | 17,167 | +0.00(+0.08%) |
Oct 10, 2002 | 5.560 | 5.664 | 5.560 | 5.642 | 25,401 | +0.04(+0.69%) |
Oct 09, 2002 | 5.668 | 5.668 | 5.565 | 5.604 | 62,174 | -0.14(-2.40%) |
Oct 08, 2002 | 5.604 | 5.742 | 5.517 | 5.741 | 39,439 | +0.14(+2.45%) |
Oct 07, 2002 | 5.647 | 5.694 | 5.560 | 5.604 | 71,454 | -0.09(-1.52%) |
Oct 04, 2002 | 5.828 | 5.832 | 5.604 | 5.690 | 53,242 | +0.06(+1.07%) |
Oct 03, 2002 | 5.815 | 5.815 | 5.626 | 5.629 | 3,595 | -0.11(-1.88%) |
Oct 02, 2002 | 5.608 | 5.806 | 5.608 | 5.737 | 11,251 | -0.09(-1.55%) |
Oct 01, 2002 | 5.582 | 5.828 | 5.513 | 5.828 | 101,613 | +0.07(+1.27%) |
Sep 30, 2002 | 5.690 | 5.763 | 5.453 | 5.754 | 14,383 | +0.06(+1.14%) |
Sep 27, 2002 | 5.987 | 6.035 | 5.690 | 5.690 | 17,979 | -0.37(-6.05%) |
Sep 26, 2002 | 5.849 | 6.091 | 5.849 | 6.056 | 40,483 | +0.23(+3.94%) |
Sep 25, 2002 | 5.641 | 5.828 | 5.604 | 5.827 | 43,615 | +0.23(+4.15%) |
Sep 24, 2002 | 5.604 | 5.690 | 5.427 | 5.595 | 29,115 | -0.01(-0.24%) |
Sep 23, 2002 | 5.776 | 5.776 | 5.595 | 5.608 | 78,994 | -0.22(-3.77%) |
Sep 20, 2002 | 5.802 | 5.897 | 5.776 | 5.828 | 40,947 | +0.07(+1.27%) |
Sep 19, 2002 | 5.694 | 5.978 | 5.694 | 5.754 | 20,995 | +0.06(+1.06%) |
Sep 18, 2002 | 5.694 | 5.729 | 5.694 | 5.694 | 20,299 | +0.00(+0.00%) |
Sep 17, 2002 | 5.682 | 5.772 | 5.681 | 5.694 | 8,467 | -0.01(-0.15%) |
Sep 16, 2002 | 5.767 | 5.772 | 5.647 | 5.703 | 35,868 | -0.00(-0.08%) |
Sep 13, 2002 | 5.668 | 5.707 | 5.647 | 5.707 | 7,075 | +0.03(+0.61%) |
Sep 12, 2002 | 5.668 | 5.720 | 5.668 | 5.673 | 7,418 | -0.03(-0.53%) |
Sep 11, 2002 | 5.647 | 5.776 | 5.647 | 5.703 | 4,639 | -0.03(-0.60%) |
Sep 10, 2002 | 5.798 | 5.798 | 5.621 | 5.737 | 13,107 | -0.03(-0.60%) |
Sep 09, 2002 | 5.884 | 5.940 | 5.664 | 5.772 | 43,267 | -0.21(-3.53%) |
Sep 06, 2002 | 5.845 | 5.992 | 5.772 | 5.983 | 22,972 | +0.17(+2.89%) |
Sep 05, 2002 | 5.888 | 5.888 | 5.750 | 5.815 | 16,261 | -0.07(-1.24%) |
Sep 04, 2002 | 5.582 | 5.953 | 5.582 | 5.888 | 20,294 | +0.31(+5.48%) |
Sep 03, 2002 | 5.595 | 5.604 | 5.509 | 5.582 | 12,411 | -0.01(-0.23%) |
Aug 30, 2002 | 5.560 | 5.629 | 5.431 | 5.595 | 18,675 | -0.05(-0.84%) |
Aug 29, 2002 | 5.604 | 5.642 | 5.453 | 5.642 | 21,575 | +0.04(+0.69%) |
Aug 28, 2002 | 5.281 | 5.604 | 5.281 | 5.604 | 30,971 | +0.09(+1.56%) |
Aug 27, 2002 | 5.621 | 5.625 | 5.470 | 5.517 | 46,747 | -0.09(-1.54%) |
Aug 26, 2002 | 5.556 | 5.625 | 5.556 | 5.604 | 14,151 | +0.00(+0.08%) |
Aug 23, 2002 | 5.599 | 5.612 | 5.548 | 5.599 | 6,495 | -0.00(-0.01%) |
Aug 22, 2002 | 5.625 | 5.711 | 5.582 | 5.600 | 27,491 | -0.03(-0.45%) |
Aug 21, 2002 | 5.604 | 5.647 | 5.595 | 5.625 | 10,787 | +0.03(+0.46%) |
Aug 20, 2002 | 5.617 | 5.625 | 5.599 | 5.599 | 15,079 | -0.03(-0.54%) |
Aug 16, 2002 | 5.604 | 5.668 | 5.574 | 5.629 | 23,199 | +0.08(+1.40%) |
Aug 15, 2002 | 5.522 | 5.647 | 5.522 | 5.552 | 20,415 | -0.05(-0.85%) |
Aug 14, 2002 | 5.388 | 5.647 | 5.388 | 5.599 | 28,999 | +0.04(+0.70%) |
Aug 13, 2002 | 5.599 | 5.685 | 5.405 | 5.560 | 26,833 | +0.07(+1.26%) |
Aug 12, 2002 | 5.604 | 5.604 | 5.444 | 5.491 | 8,467 | +0.00(+0.01%) |
Aug 07, 2002 | 5.207 | 5.513 | 5.207 | 5.491 | 7,126 | +0.06(+1.18%) |
Aug 06, 2002 | 5.177 | 5.427 | 5.168 | 5.427 | 20,183 | +0.25(+4.83%) |
Aug 05, 2002 | 5.379 | 5.470 | 5.173 | 5.177 | 19,371 | -0.06(-1.15%) |
Aug 02, 2002 | 5.517 | 5.595 | 5.237 | 5.237 | 14,615 | -0.40(-7.17%) |