Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.724 | 5.864 | 5.579 | 5.752 | 248,533 | +0.03(+0.49%) |
Oct 30, 2002 | 5.925 | 5.925 | 5.602 | 5.724 | 264,290 | -0.31(-5.09%) |
Oct 29, 2002 | 5.970 | 6.032 | 5.819 | 6.032 | 205,559 | +0.07(+1.12%) |
Oct 28, 2002 | 5.976 | 6.138 | 5.864 | 5.965 | 228,120 | -0.01(-0.19%) |
Oct 25, 2002 | 5.914 | 6.015 | 5.808 | 5.976 | 176,193 | +0.01(+0.09%) |
Oct 24, 2002 | 5.864 | 6.048 | 5.853 | 5.970 | 173,149 | +0.05(+0.85%) |
Oct 23, 2002 | 5.607 | 5.920 | 5.607 | 5.920 | 150,409 | +0.26(+4.54%) |
Oct 22, 2002 | 5.574 | 5.736 | 5.529 | 5.663 | 186,400 | +0.15(+2.63%) |
Oct 21, 2002 | 5.333 | 5.518 | 5.300 | 5.518 | 183,535 | +0.15(+2.81%) |
Oct 18, 2002 | 5.445 | 5.451 | 5.306 | 5.367 | 259,277 | -0.08(-1.44%) |
Oct 17, 2002 | 5.462 | 5.529 | 5.417 | 5.445 | 196,606 | +0.04(+0.72%) |
Oct 16, 2002 | 5.691 | 5.691 | 5.367 | 5.406 | 107,077 | -0.28(-5.00%) |
Oct 15, 2002 | 5.529 | 5.853 | 5.529 | 5.691 | 343,434 | +0.12(+2.21%) |
Oct 14, 2002 | 5.473 | 5.613 | 5.384 | 5.568 | 162,048 | +0.07(+1.22%) |
Oct 11, 2002 | 5.529 | 5.618 | 5.389 | 5.501 | 769,952 | +0.03(+0.51%) |
Oct 10, 2002 | 5.138 | 5.473 | 5.110 | 5.473 | 379,783 | +0.34(+6.52%) |
Oct 09, 2002 | 5.641 | 5.641 | 5.104 | 5.138 | 440,126 | -0.60(-10.51%) |
Oct 08, 2002 | 6.015 | 6.015 | 5.501 | 5.741 | 362,594 | -0.13(-2.28%) |
Oct 07, 2002 | 6.032 | 6.104 | 5.819 | 5.875 | 131,429 | -0.16(-2.59%) |
Oct 04, 2002 | 6.126 | 6.233 | 5.948 | 6.032 | 165,450 | -0.09(-1.46%) |
Oct 03, 2002 | 6.339 | 6.506 | 6.121 | 6.121 | 1,468,282 | -0.16(-2.58%) |
Oct 02, 2002 | 6.328 | 6.478 | 6.255 | 6.283 | 254,084 | -0.10(-1.57%) |
Oct 01, 2002 | 6.255 | 6.551 | 6.087 | 6.383 | 254,979 | +0.13(+2.05%) |
Sep 30, 2002 | 5.965 | 6.434 | 5.881 | 6.255 | 375,128 | +0.28(+4.67%) |
Sep 27, 2002 | 6.121 | 6.160 | 5.864 | 5.976 | 243,878 | -0.15(-2.37%) |
Sep 26, 2002 | 5.931 | 6.194 | 5.864 | 6.121 | 202,336 | +0.25(+4.18%) |
Sep 25, 2002 | 5.864 | 5.959 | 5.657 | 5.875 | 431,173 | -0.23(-3.84%) |
Sep 24, 2002 | 6.059 | 6.272 | 5.920 | 6.110 | 268,767 | +0.02(+0.37%) |
Sep 23, 2002 | 6.395 | 6.395 | 6.020 | 6.087 | 229,374 | -0.31(-4.80%) |
Sep 20, 2002 | 6.372 | 6.557 | 6.305 | 6.395 | 264,827 | +0.08(+1.24%) |
Sep 19, 2002 | 6.607 | 6.713 | 6.316 | 6.316 | 191,771 | -0.31(-4.64%) |
Sep 18, 2002 | 6.255 | 6.702 | 6.182 | 6.624 | 160,078 | +0.42(+6.85%) |
Sep 17, 2002 | 6.679 | 6.707 | 6.199 | 6.199 | 214,154 | -0.47(-7.11%) |
Sep 16, 2002 | 6.707 | 6.791 | 6.562 | 6.674 | 269,662 | -0.03(-0.42%) |
Sep 13, 2002 | 6.422 | 6.841 | 6.422 | 6.702 | 186,758 | +0.28(+4.35%) |
Sep 12, 2002 | 6.718 | 6.718 | 6.422 | 6.422 | 154,706 | -0.31(-4.56%) |
Sep 11, 2002 | 6.763 | 6.869 | 6.691 | 6.730 | 62,312 | -0.09(-1.31%) |
Sep 10, 2002 | 6.925 | 6.936 | 6.646 | 6.819 | 145,395 | -0.05(-0.73%) |
Sep 09, 2002 | 6.663 | 6.970 | 6.534 | 6.869 | 188,190 | +0.15(+2.24%) |
Sep 06, 2002 | 6.813 | 6.931 | 6.718 | 6.718 | 162,943 | -0.07(-0.99%) |
Sep 05, 2002 | 7.081 | 7.081 | 6.707 | 6.785 | 175,119 | -0.31(-4.41%) |
Sep 04, 2002 | 6.730 | 7.098 | 6.590 | 7.098 | 174,582 | +0.40(+5.92%) |
Sep 03, 2002 | 7.093 | 7.093 | 6.702 | 6.702 | 192,667 | -0.40(-5.66%) |
Aug 30, 2002 | 7.137 | 7.243 | 7.026 | 7.104 | 253,547 | -0.04(-0.63%) |
Aug 29, 2002 | 7.037 | 7.199 | 6.925 | 7.148 | 151,125 | +0.11(+1.59%) |
Aug 28, 2002 | 7.126 | 7.243 | 7.037 | 7.037 | 1,772,682 | -0.15(-2.02%) |
Aug 27, 2002 | 7.316 | 7.394 | 7.132 | 7.182 | 255,337 | -0.12(-1.68%) |
Aug 26, 2002 | 6.746 | 7.333 | 6.746 | 7.305 | 394,466 | +0.60(+8.91%) |
Aug 23, 2002 | 6.897 | 7.048 | 6.702 | 6.707 | 156,139 | -0.22(-3.15%) |
Aug 22, 2002 | 6.841 | 7.154 | 6.657 | 6.925 | 427,592 | +0.08(+1.22%) |
Aug 21, 2002 | 6.618 | 6.841 | 6.467 | 6.841 | 296,342 | +0.24(+3.64%) |
Aug 20, 2002 | 6.495 | 6.696 | 6.434 | 6.601 | 462,687 | +0.18(+2.78%) |
Aug 16, 2002 | 6.573 | 6.590 | 6.400 | 6.422 | 241,550 | -0.15(-2.29%) |
Aug 15, 2002 | 6.590 | 6.730 | 6.478 | 6.573 | 338,242 | -0.02(-0.25%) |
Aug 14, 2002 | 6.813 | 6.864 | 6.506 | 6.590 | 925,017 | -0.92(-12.27%) |
Aug 13, 2002 | 7.601 | 7.707 | 7.511 | 7.511 | 178,700 | -0.09(-1.18%) |
Aug 12, 2002 | 7.495 | 7.707 | 7.322 | 7.601 | 153,811 | +0.06(+0.81%) |
Aug 07, 2002 | 7.372 | 7.618 | 7.266 | 7.539 | 279,331 | +0.28(+3.85%) |
Aug 06, 2002 | 6.914 | 7.260 | 6.802 | 7.260 | 275,929 | +0.59(+8.79%) |
Aug 05, 2002 | 6.702 | 6.813 | 6.562 | 6.674 | 193,920 | -0.03(-0.50%) |
Aug 02, 2002 | 6.975 | 6.975 | 6.601 | 6.707 | 209,319 | -0.30(-4.23%) |