Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.445 | 6.445 | 6.445 | 6.445 | 148 | +0.16(+2.58%) |
Oct 30, 2002 | 6.283 | 6.283 | 6.283 | 6.283 | 4,736 | +0.09(+1.53%) |
Oct 29, 2002 | 6.189 | 6.189 | 6.189 | 6.189 | 148 | -0.17(-2.66%) |
Oct 28, 2002 | 6.351 | 6.371 | 6.351 | 6.357 | 32,859 | +0.01(+0.11%) |
Oct 25, 2002 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 6.351 | 6.351 | 6.351 | 6.351 | 7,400 | -0.03(-0.53%) |
Oct 22, 2002 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 6.256 | 6.384 | 6.256 | 6.384 | 1,184 | -0.07(-1.05%) |
Oct 17, 2002 | 6.418 | 6.486 | 6.418 | 6.452 | 10,657 | +0.20(+3.13%) |
Oct 16, 2002 | 6.256 | 6.256 | 6.256 | 6.256 | 444 | -0.22(-3.44%) |
Oct 15, 2002 | 6.216 | 6.479 | 6.216 | 6.479 | 296 | +0.53(+8.98%) |
Oct 14, 2002 | 5.918 | 5.945 | 5.918 | 5.945 | 1,184 | -0.01(-0.11%) |
Oct 11, 2002 | 5.884 | 5.952 | 5.884 | 5.952 | 415,925 | +0.38(+6.79%) |
Oct 10, 2002 | 5.574 | 5.574 | 5.574 | 5.574 | 148 | +0.06(+1.10%) |
Oct 09, 2002 | 5.513 | 5.513 | 5.513 | 5.513 | 444 | -0.17(-2.97%) |
Oct 08, 2002 | 5.682 | 5.682 | 5.682 | 5.682 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 5.682 | 5.682 | 5.682 | 5.682 | 296 | -0.03(-0.59%) |
Oct 04, 2002 | 5.817 | 5.817 | 5.716 | 5.716 | 3,700 | -0.36(-5.90%) |
Oct 03, 2002 | 6.074 | 6.074 | 6.074 | 6.074 | 148 | +0.12(+2.04%) |
Oct 02, 2002 | 5.952 | 5.952 | 5.952 | 5.952 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 5.844 | 6.074 | 5.844 | 5.952 | 22,794 | +0.14(+2.32%) |
Sep 30, 2002 | 5.716 | 5.851 | 5.716 | 5.817 | 415,037 | -0.20(-3.26%) |
Sep 27, 2002 | 6.074 | 6.074 | 5.952 | 6.013 | 4,884 | -0.09(-1.55%) |
Sep 26, 2002 | 5.912 | 6.107 | 5.912 | 6.107 | 4,144 | +0.22(+3.79%) |
Sep 25, 2002 | 5.939 | 5.945 | 5.884 | 5.884 | 3,256 | +0.20(+3.57%) |
Sep 24, 2002 | 5.675 | 5.682 | 5.675 | 5.682 | 6,512 | -0.13(-2.21%) |
Sep 23, 2002 | 5.952 | 5.966 | 5.810 | 5.810 | 22,202 | -0.28(-4.55%) |
Sep 20, 2002 | 6.148 | 6.182 | 6.087 | 6.087 | 1,332 | -0.12(-1.96%) |
Sep 19, 2002 | 6.216 | 6.249 | 6.209 | 6.209 | 10,509 | -0.26(-3.97%) |
Sep 18, 2002 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 6.533 | 6.533 | 6.466 | 6.466 | 1,332 | -0.07(-1.03%) |
Sep 16, 2002 | 6.560 | 6.560 | 6.533 | 6.533 | 3,108 | -0.36(-5.20%) |
Sep 13, 2002 | 6.891 | 6.891 | 6.891 | 6.891 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 6.891 | 6.891 | 6.891 | 6.891 | 2,812 | -0.16(-2.30%) |
Sep 11, 2002 | 6.959 | 7.053 | 6.959 | 7.053 | 4,884 | +0.26(+3.78%) |
Sep 10, 2002 | 6.905 | 6.905 | 6.797 | 6.797 | 3,404 | -0.07(-1.08%) |
Sep 09, 2002 | 6.871 | 6.871 | 6.871 | 6.871 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 6.871 | 6.871 | 6.871 | 6.871 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 6.871 | 6.871 | 6.871 | 6.871 | 148,016 | +0.05(+0.69%) |
Sep 04, 2002 | 6.817 | 6.824 | 6.817 | 6.824 | 6,068 | -0.03(-0.49%) |
Sep 03, 2002 | 6.992 | 6.992 | 6.857 | 6.857 | 4,292 | -0.09(-1.26%) |
Aug 30, 2002 | 6.938 | 6.945 | 6.938 | 6.945 | 19,242 | -0.18(-2.47%) |
Aug 29, 2002 | 7.121 | 7.121 | 7.121 | 7.121 | 148 | -0.20(-2.77%) |
Aug 28, 2002 | 7.168 | 7.324 | 7.168 | 7.324 | 3,404 | -0.08(-1.09%) |
Aug 27, 2002 | 7.357 | 7.405 | 7.357 | 7.405 | 3,256 | +0.24(+3.30%) |
Aug 26, 2002 | 7.161 | 7.168 | 7.161 | 7.168 | 888 | +0.10(+1.43%) |
Aug 23, 2002 | 7.067 | 7.067 | 7.067 | 7.067 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 7.155 | 7.155 | 7.067 | 7.067 | 384,841 | +0.14(+2.05%) |
Aug 21, 2002 | 6.986 | 6.986 | 6.925 | 6.925 | 1,184 | +0.06(+0.89%) |
Aug 20, 2002 | 6.986 | 6.986 | 6.864 | 6.864 | 1,184 | +0.07(+1.09%) |
Aug 16, 2002 | 6.797 | 6.797 | 6.790 | 6.790 | 5,328 | -0.16(-2.33%) |
Aug 15, 2002 | 6.756 | 6.952 | 6.756 | 6.952 | 7,696 | +0.26(+3.83%) |
Aug 14, 2002 | 6.783 | 6.783 | 6.655 | 6.695 | 9,473 | +0.03(+0.51%) |
Aug 13, 2002 | 6.655 | 6.749 | 6.655 | 6.661 | 15,245 | -0.20(-2.86%) |
Aug 12, 2002 | 6.857 | 6.857 | 6.857 | 6.857 | 8,584 | +0.24(+3.68%) |
Aug 07, 2002 | 6.614 | 6.614 | 6.614 | 6.614 | 12,581 | +0.16(+2.51%) |
Aug 06, 2002 | 6.418 | 6.459 | 6.418 | 6.452 | 4,736 | +0.22(+3.47%) |
Aug 05, 2002 | 6.540 | 6.553 | 6.236 | 6.236 | 7,992 | -0.32(-4.85%) |
Aug 02, 2002 | 6.682 | 6.682 | 6.553 | 6.553 | 2,664 | -0.16(-2.41%) |