Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.171 | 6.171 | 6.111 | 6.145 | 6,165 | -0.03(-0.43%) |
Oct 30, 2002 | 6.118 | 6.218 | 6.105 | 6.171 | 40,751 | +0.02(+0.32%) |
Oct 29, 2002 | 6.145 | 6.151 | 6.118 | 6.151 | 1,052 | +0.01(+0.22%) |
Oct 28, 2002 | 6.185 | 6.185 | 6.138 | 6.138 | 4,060 | +0.01(+0.22%) |
Oct 25, 2002 | 6.131 | 6.185 | 6.091 | 6.125 | 3,007 | +0.01(+0.11%) |
Oct 24, 2002 | 6.258 | 6.258 | 6.258 | 6.118 | 2,857 | -0.13(-2.02%) |
Oct 23, 2002 | 6.318 | 6.351 | 6.238 | 6.244 | 11,428 | -0.05(-0.74%) |
Oct 22, 2002 | 6.085 | 6.351 | 6.078 | 6.291 | 10,375 | +0.18(+2.94%) |
Oct 21, 2002 | 6.118 | 6.151 | 6.111 | 6.111 | 7,969 | +0.03(+0.44%) |
Oct 18, 2002 | 6.091 | 6.091 | 6.085 | 6.085 | 3,007 | -0.01(-0.11%) |
Oct 17, 2002 | 6.078 | 6.091 | 6.078 | 6.091 | 7,368 | +0.01(+0.22%) |
Oct 16, 2002 | 6.078 | 6.085 | 5.985 | 6.078 | 14,736 | +0.03(+0.44%) |
Oct 15, 2002 | 6.058 | 6.065 | 6.045 | 6.052 | 10,526 | +0.00(+0.00%) |
Oct 14, 2002 | 6.018 | 6.052 | 5.985 | 6.052 | 6,014 | +0.02(+0.33%) |
Oct 11, 2002 | 5.978 | 6.032 | 5.972 | 6.032 | 39,849 | +0.05(+0.78%) |
Oct 10, 2002 | 5.952 | 5.985 | 5.952 | 5.985 | 23,759 | +0.00(+0.00%) |
Oct 09, 2002 | 5.978 | 6.052 | 5.952 | 5.985 | 150,374 | +0.00(+0.00%) |
Oct 08, 2002 | 6.012 | 6.012 | 5.952 | 5.985 | 9,774 | -0.03(-0.55%) |
Oct 07, 2002 | 5.985 | 6.018 | 5.919 | 6.018 | 13,082 | +0.07(+1.12%) |
Oct 04, 2002 | 5.885 | 5.952 | 5.885 | 5.952 | 12,932 | +0.03(+0.56%) |
Oct 03, 2002 | 5.719 | 5.919 | 5.719 | 5.919 | 8,120 | +0.18(+3.13%) |
Oct 02, 2002 | 5.686 | 5.845 | 5.686 | 5.739 | 8,420 | +0.05(+0.94%) |
Oct 01, 2002 | 5.686 | 5.686 | 5.666 | 5.686 | 6,466 | -0.03(-0.58%) |
Sep 30, 2002 | 5.686 | 5.719 | 5.686 | 5.719 | 1,654 | +0.03(+0.58%) |
Sep 27, 2002 | 5.746 | 5.839 | 5.686 | 5.686 | 7,969 | +0.01(+0.12%) |
Sep 26, 2002 | 5.320 | 5.679 | 5.320 | 5.679 | 40,901 | +0.36(+6.75%) |
Sep 25, 2002 | 5.659 | 5.659 | 5.320 | 5.320 | 20,450 | -0.27(-4.88%) |
Sep 24, 2002 | 5.845 | 5.845 | 5.520 | 5.593 | 16,390 | -0.29(-4.97%) |
Sep 23, 2002 | 5.919 | 5.919 | 5.885 | 5.885 | 3,308 | -0.03(-0.56%) |
Sep 20, 2002 | 6.052 | 6.052 | 5.919 | 5.919 | 9,022 | -0.10(-1.66%) |
Sep 19, 2002 | 6.151 | 6.151 | 6.018 | 6.018 | 5,714 | -0.13(-2.16%) |
Sep 18, 2002 | 6.151 | 6.151 | 6.151 | 6.151 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 6.417 | 6.417 | 6.085 | 6.151 | 12,180 | -0.30(-4.64%) |
Sep 16, 2002 | 6.451 | 6.451 | 6.451 | 6.451 | 300 | +0.00(+0.00%) |
Sep 13, 2002 | 6.517 | 6.517 | 6.451 | 6.451 | 5,714 | -0.09(-1.32%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.517 | 6.537 | 5,413 | +0.02(+0.31%) |
Sep 11, 2002 | 6.517 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 6.617 | 6.617 | 6.517 | 6.517 | 3,909 | -0.10(-1.51%) |
Sep 09, 2002 | 6.650 | 6.650 | 6.617 | 6.617 | 3,909 | +0.10(+1.53%) |
Sep 06, 2002 | 6.584 | 6.584 | 6.517 | 6.517 | 28,119 | -0.13(-2.00%) |
Sep 05, 2002 | 6.550 | 6.650 | 6.517 | 6.650 | 27,067 | +0.15(+2.35%) |
Sep 04, 2002 | 6.451 | 6.497 | 6.451 | 6.497 | 13,984 | -0.09(-1.31%) |
Sep 03, 2002 | 6.750 | 6.750 | 6.584 | 6.584 | 17,142 | -0.20(-2.94%) |
Aug 30, 2002 | 6.783 | 6.783 | 6.783 | 6.783 | 120,299 | +0.03(+0.49%) |
Aug 29, 2002 | 6.763 | 6.763 | 6.750 | 6.750 | 360,898 | -0.03(-0.39%) |
Aug 28, 2002 | 6.750 | 6.776 | 6.750 | 6.776 | 17,443 | -0.01(-0.10%) |
Aug 27, 2002 | 6.883 | 6.883 | 6.783 | 6.783 | 13,834 | -0.10(-1.45%) |
Aug 26, 2002 | 6.949 | 6.949 | 6.883 | 6.883 | 1,052 | +0.00(+0.00%) |
Aug 23, 2002 | 6.956 | 6.956 | 6.883 | 6.883 | 2,405 | -0.07(-1.05%) |
Aug 22, 2002 | 6.983 | 7.036 | 6.956 | 6.956 | 3,879,653 | -0.06(-0.85%) |
Aug 21, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 6,014 | +0.03(+0.48%) |
Aug 20, 2002 | 7.049 | 7.049 | 6.983 | 6.983 | 47,818 | +0.00(+0.00%) |
Aug 16, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 18,496 | +0.07(+0.96%) |
Aug 15, 2002 | 6.916 | 6.916 | 6.916 | 6.916 | 751 | +0.00(+0.00%) |
Aug 14, 2002 | 6.983 | 6.983 | 6.916 | 6.916 | 2,255 | -0.10(-1.42%) |
Aug 13, 2002 | 6.883 | 7.016 | 6.850 | 7.016 | 9,623 | +0.10(+1.44%) |
Aug 12, 2002 | 6.976 | 6.976 | 6.916 | 6.916 | 1,503 | -0.07(-0.95%) |
Aug 07, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 601 | +0.00(+0.00%) |
Aug 06, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 8,270 | +0.00(+0.00%) |
Aug 05, 2002 | 6.916 | 6.983 | 6.916 | 6.983 | 10,676 | +0.10(+1.45%) |
Aug 02, 2002 | 6.883 | 6.883 | 6.883 | 6.883 | 19,548 | +0.00(+0.00%) |