Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.811 | 6.171 | 5.811 | 6.071 | 1,149,645 | +0.26(+4.50%) |
Oct 30, 2002 | 5.479 | 5.851 | 5.479 | 5.810 | 1,522,073 | +0.34(+6.24%) |
Oct 29, 2002 | 5.436 | 5.580 | 5.416 | 5.468 | 1,447,962 | +0.04(+0.69%) |
Oct 28, 2002 | 5.687 | 5.719 | 5.256 | 5.431 | 1,244,863 | -0.24(-4.23%) |
Oct 25, 2002 | 5.634 | 5.698 | 5.629 | 5.671 | 536,595 | +0.03(+0.47%) |
Oct 24, 2002 | 5.862 | 5.910 | 5.644 | 5.644 | 554,888 | -0.21(-3.57%) |
Oct 23, 2002 | 5.769 | 5.872 | 5.769 | 5.853 | 391,189 | +0.08(+1.44%) |
Oct 22, 2002 | 5.852 | 5.858 | 5.719 | 5.770 | 435,280 | -0.08(-1.40%) |
Oct 21, 2002 | 5.884 | 5.914 | 5.768 | 5.852 | 470,927 | -0.05(-0.81%) |
Oct 18, 2002 | 5.922 | 5.922 | 5.835 | 5.900 | 267,828 | -0.04(-0.63%) |
Oct 17, 2002 | 5.863 | 5.948 | 5.822 | 5.938 | 447,475 | +0.13(+2.20%) |
Oct 16, 2002 | 5.922 | 5.932 | 5.746 | 5.810 | 296,909 | -0.11(-1.89%) |
Oct 15, 2002 | 5.682 | 5.922 | 5.650 | 5.922 | 408,075 | +0.27(+4.85%) |
Oct 14, 2002 | 5.703 | 5.703 | 5.629 | 5.648 | 363,046 | -0.09(-1.62%) |
Oct 11, 2002 | 5.703 | 5.788 | 5.682 | 5.740 | 435,749 | +0.05(+0.84%) |
Oct 10, 2002 | 5.468 | 5.703 | 5.468 | 5.692 | 255,164 | +0.24(+4.38%) |
Oct 09, 2002 | 5.581 | 5.618 | 5.430 | 5.454 | 425,899 | -0.13(-2.27%) |
Oct 08, 2002 | 5.596 | 5.660 | 5.452 | 5.580 | 491,566 | -0.03(-0.49%) |
Oct 07, 2002 | 5.865 | 5.866 | 5.537 | 5.608 | 584,438 | -0.26(-4.38%) |
Oct 04, 2002 | 5.983 | 5.987 | 5.835 | 5.865 | 366,329 | -0.09(-1.56%) |
Oct 03, 2002 | 5.959 | 6.087 | 5.908 | 5.958 | 243,906 | -0.03(-0.55%) |
Oct 02, 2002 | 6.215 | 6.220 | 5.991 | 5.991 | 391,658 | -0.21(-3.44%) |
Oct 01, 2002 | 5.890 | 6.204 | 5.890 | 6.204 | 447,944 | +0.19(+3.19%) |
Sep 30, 2002 | 5.762 | 6.039 | 5.634 | 6.012 | 508,452 | +0.23(+4.06%) |
Sep 27, 2002 | 5.879 | 5.948 | 5.761 | 5.778 | 341,938 | -0.12(-2.08%) |
Sep 26, 2002 | 5.767 | 5.946 | 5.767 | 5.900 | 515,487 | +0.15(+2.56%) |
Sep 25, 2002 | 5.436 | 5.828 | 5.436 | 5.753 | 567,083 | +0.34(+6.24%) |
Sep 24, 2002 | 5.639 | 5.640 | 5.342 | 5.415 | 1,053,490 | -0.29(-5.03%) |
Sep 23, 2002 | 5.756 | 5.794 | 5.691 | 5.702 | 212,011 | -0.05(-0.94%) |
Sep 20, 2002 | 5.810 | 5.810 | 5.735 | 5.756 | 521,585 | -0.11(-1.82%) |
Sep 19, 2002 | 6.092 | 6.092 | 5.863 | 5.863 | 289,874 | -0.25(-4.01%) |
Sep 18, 2002 | 6.183 | 6.193 | 6.055 | 6.108 | 171,672 | -0.08(-1.29%) |
Sep 17, 2002 | 6.268 | 6.288 | 6.168 | 6.188 | 166,513 | -0.08(-1.21%) |
Sep 16, 2002 | 6.327 | 6.351 | 6.252 | 6.264 | 125,705 | -0.05(-0.74%) |
Sep 13, 2002 | 6.301 | 6.393 | 6.230 | 6.311 | 263,138 | +0.01(+0.17%) |
Sep 12, 2002 | 6.289 | 6.339 | 6.279 | 6.300 | 211,542 | -0.04(-0.56%) |
Sep 11, 2002 | 6.396 | 6.405 | 6.307 | 6.335 | 112,572 | -0.06(-0.95%) |
Sep 10, 2002 | 6.300 | 6.419 | 6.300 | 6.396 | 639,317 | +0.11(+1.71%) |
Sep 09, 2002 | 6.183 | 6.316 | 6.139 | 6.288 | 452,165 | +0.11(+1.79%) |
Sep 06, 2002 | 6.024 | 6.184 | 6.024 | 6.177 | 186,682 | +0.15(+2.57%) |
Sep 05, 2002 | 6.087 | 6.088 | 5.982 | 6.023 | 197,001 | -0.07(-1.15%) |
Sep 04, 2002 | 5.874 | 6.108 | 5.874 | 6.093 | 256,102 | +0.22(+3.74%) |
Sep 03, 2002 | 6.028 | 6.038 | 5.874 | 5.874 | 138,839 | -0.13(-2.22%) |
Aug 30, 2002 | 5.991 | 6.049 | 5.991 | 6.007 | 157,601 | +0.02(+0.39%) |
Aug 29, 2002 | 5.682 | 5.996 | 5.676 | 5.983 | 423,084 | +0.20(+3.37%) |
Aug 28, 2002 | 5.919 | 5.919 | 5.788 | 5.788 | 268,766 | -0.13(-2.25%) |
Aug 27, 2002 | 6.076 | 6.097 | 5.922 | 5.922 | 289,404 | -0.15(-2.54%) |
Aug 26, 2002 | 5.985 | 6.087 | 5.985 | 6.076 | 375,241 | +0.07(+1.14%) |
Aug 23, 2002 | 6.040 | 6.075 | 6.008 | 6.008 | 369,143 | -0.03(-0.53%) |
Aug 22, 2002 | 6.073 | 6.073 | 5.962 | 6.040 | 301,600 | -0.03(-0.54%) |
Aug 21, 2002 | 5.991 | 6.073 | 5.969 | 6.073 | 496,256 | +0.09(+1.46%) |
Aug 20, 2002 | 6.076 | 6.076 | 5.959 | 5.985 | 356,948 | -0.01(-0.18%) |
Aug 16, 2002 | 6.001 | 6.033 | 5.943 | 5.996 | 350,850 | -0.02(-0.35%) |
Aug 15, 2002 | 6.049 | 6.049 | 5.980 | 6.017 | 467,175 | -0.03(-0.44%) |
Aug 14, 2002 | 6.049 | 6.076 | 6.007 | 6.044 | 312,857 | -0.00(-0.04%) |
Aug 13, 2002 | 6.044 | 6.073 | 6.028 | 6.046 | 257,509 | +0.02(+0.30%) |
Aug 12, 2002 | 5.980 | 6.037 | 5.932 | 6.028 | 228,428 | +0.01(+0.09%) |
Aug 07, 2002 | 6.044 | 6.092 | 5.948 | 6.023 | 177,301 | -0.01(-0.18%) |
Aug 06, 2002 | 5.969 | 6.108 | 5.969 | 6.033 | 601,324 | +0.06(+1.07%) |
Aug 05, 2002 | 5.809 | 6.052 | 5.800 | 5.969 | 466,706 | +0.17(+2.90%) |
Aug 02, 2002 | 6.044 | 6.119 | 5.801 | 5.801 | 371,019 | -0.24(-4.02%) |