Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 5.887 | 5.887 | 5.686 | 5.686 | 7,284 | -0.07(-1.15%) |
Nov 26, 2002 | 5.765 | 5.765 | 5.746 | 5.752 | 2,124 | -0.02(-0.29%) |
Nov 25, 2002 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 5.769 | 5.769 | 5.769 | 5.769 | 1,214 | +0.00(+0.05%) |
Nov 19, 2002 | 5.766 | 5.766 | 5.766 | 5.766 | 1,517 | -0.07(-1.18%) |
Nov 18, 2002 | 5.835 | 5.835 | 5.835 | 5.835 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 5.706 | 5.835 | 5.706 | 5.835 | 2,124 | +0.14(+2.37%) |
Nov 14, 2002 | 5.637 | 5.699 | 5.634 | 5.699 | 4,856 | +0.02(+0.29%) |
Nov 13, 2002 | 5.683 | 5.683 | 5.683 | 5.683 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 5.683 | 5.683 | 5.683 | 5.683 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 5.683 | 5.683 | 5.683 | 5.683 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 5.601 | 5.683 | 5.601 | 5.683 | 5,160 | +0.06(+1.11%) |
Nov 07, 2002 | 5.617 | 5.620 | 5.604 | 5.620 | 1,821 | +0.05(+0.95%) |
Nov 06, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 5.485 | 5.568 | 5.485 | 5.568 | 2,731 | +0.00(+0.00%) |
Oct 31, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 2,428 | +0.10(+1.81%) |
Oct 29, 2002 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 5.469 | 5.469 | 5.469 | 5.469 | 607 | -0.10(-1.78%) |
Oct 23, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 910 | +0.21(+3.87%) |
Oct 17, 2002 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 5.360 | 5.360 | 5.360 | 5.360 | 910 | -0.22(-4.01%) |
Oct 15, 2002 | 5.584 | 5.584 | 5.584 | 5.584 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.403 | 5.584 | 5.403 | 5.584 | 12,748 | +0.00(+0.00%) |
Oct 11, 2002 | 5.584 | 5.584 | 5.584 | 5.584 | 303 | +0.22(+4.18%) |
Oct 10, 2002 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 5.403 | 5.403 | 5.360 | 5.360 | 1,214 | -0.22(-4.01%) |
Oct 08, 2002 | 5.584 | 5.584 | 5.584 | 5.584 | 910 | +0.00(+0.00%) |
Oct 07, 2002 | 5.584 | 5.584 | 5.584 | 5.584 | 303 | +0.00(+0.00%) |
Oct 04, 2002 | 5.485 | 5.584 | 5.419 | 5.584 | 6,677 | -0.02(-0.29%) |
Oct 03, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 303 | +0.12(+2.10%) |
Oct 02, 2002 | 5.531 | 5.531 | 5.485 | 5.485 | 910 | -0.01(-0.18%) |
Oct 01, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 303 | -0.02(-0.36%) |
Sep 27, 2002 | 5.515 | 5.515 | 5.515 | 5.515 | 0 | -0.04(-0.65%) |
Sep 26, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 303 | +0.04(+0.66%) |
Sep 25, 2002 | 5.485 | 5.515 | 5.485 | 5.515 | 1,517 | +0.03(+0.54%) |
Sep 24, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 303 | +0.00(+0.00%) |
Sep 23, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 5.601 | 5.601 | 5.485 | 5.485 | 3,642 | -0.13(-2.35%) |
Sep 19, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 1,214 | +0.00(+0.00%) |
Sep 18, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 1,214 | -0.05(-0.87%) |
Sep 17, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 607 | +0.00(+0.00%) |
Sep 13, 2002 | 5.617 | 5.667 | 5.617 | 5.667 | 3,338 | +0.06(+1.12%) |
Sep 12, 2002 | 5.653 | 5.653 | 5.601 | 5.604 | 4,249 | -0.06(-0.99%) |
Sep 11, 2002 | 5.667 | 5.667 | 5.660 | 5.660 | 1,517 | -0.01(-0.12%) |
Sep 10, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 5.667 | 5.667 | 5.667 | 5.667 | 3,945 | -0.08(-1.43%) |
Sep 06, 2002 | 5.749 | 5.749 | 5.749 | 5.749 | 3,035 | +0.08(+1.45%) |
Sep 05, 2002 | 5.749 | 5.749 | 5.667 | 5.667 | 2,124 | -0.10(-1.71%) |
Sep 04, 2002 | 5.667 | 5.765 | 5.667 | 5.765 | 3,338 | +0.00(+0.00%) |