Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.903 | 5.903 | 5.837 | 5.889 | 100,558 | +0.02(+0.30%) |
Oct 30, 2002 | 5.854 | 5.894 | 5.802 | 5.872 | 108,786 | +0.07(+1.13%) |
Oct 29, 2002 | 5.798 | 5.815 | 5.758 | 5.806 | 145,353 | +0.01(+0.23%) |
Oct 28, 2002 | 5.894 | 5.894 | 5.732 | 5.793 | 93,474 | -0.06(-1.05%) |
Oct 25, 2002 | 5.828 | 5.898 | 5.784 | 5.854 | 105,815 | +0.04(+0.68%) |
Oct 24, 2002 | 5.798 | 5.819 | 5.736 | 5.815 | 136,668 | +0.03(+0.61%) |
Oct 23, 2002 | 5.802 | 5.802 | 5.732 | 5.780 | 127,984 | +0.01(+0.15%) |
Oct 22, 2002 | 5.841 | 5.850 | 5.771 | 5.771 | 211,630 | -0.07(-1.12%) |
Oct 21, 2002 | 5.872 | 5.903 | 5.780 | 5.837 | 161,580 | -0.02(-0.30%) |
Oct 18, 2002 | 5.889 | 5.898 | 5.798 | 5.854 | 171,635 | -0.07(-1.18%) |
Oct 17, 2002 | 5.994 | 5.994 | 5.802 | 5.924 | 219,629 | +0.04(+0.67%) |
Oct 16, 2002 | 5.973 | 5.973 | 5.688 | 5.885 | 464,399 | -0.04(-0.74%) |
Oct 15, 2002 | 6.051 | 6.082 | 5.929 | 5.929 | 194,947 | -0.16(-2.59%) |
Oct 14, 2002 | 6.143 | 6.148 | 6.082 | 6.086 | 94,159 | -0.05(-0.86%) |
Oct 11, 2002 | 6.187 | 6.196 | 6.121 | 6.139 | 92,331 | -0.08(-1.34%) |
Oct 10, 2002 | 6.218 | 6.279 | 6.183 | 6.222 | 175,292 | -0.07(-1.04%) |
Oct 09, 2002 | 6.257 | 6.301 | 6.257 | 6.288 | 196,318 | +0.01(+0.21%) |
Oct 08, 2002 | 6.275 | 6.279 | 6.213 | 6.275 | 119,299 | +0.00(+0.07%) |
Oct 07, 2002 | 6.257 | 6.270 | 6.235 | 6.270 | 111,529 | -0.00(-0.07%) |
Oct 04, 2002 | 6.266 | 6.283 | 6.253 | 6.275 | 102,844 | -0.00(-0.07%) |
Oct 03, 2002 | 6.275 | 6.296 | 6.240 | 6.279 | 128,898 | +0.02(+0.28%) |
Oct 02, 2002 | 6.261 | 6.288 | 6.248 | 6.261 | 71,762 | -0.01(-0.14%) |
Oct 01, 2002 | 6.257 | 6.279 | 6.209 | 6.270 | 139,639 | +0.05(+0.77%) |
Sep 30, 2002 | 6.244 | 6.296 | 6.196 | 6.222 | 133,926 | -0.00(-0.07%) |
Sep 27, 2002 | 6.270 | 6.270 | 6.218 | 6.226 | 122,499 | -0.04(-0.70%) |
Sep 26, 2002 | 6.235 | 6.288 | 6.231 | 6.270 | 118,385 | +0.03(+0.42%) |
Sep 25, 2002 | 6.296 | 6.301 | 6.240 | 6.244 | 270,823 | -0.05(-0.83%) |
Sep 24, 2002 | 6.261 | 6.301 | 6.218 | 6.296 | 215,059 | +0.02(+0.28%) |
Sep 23, 2002 | 6.200 | 6.288 | 6.200 | 6.279 | 239,284 | +0.02(+0.35%) |
Sep 20, 2002 | 6.266 | 6.292 | 6.235 | 6.257 | 159,523 | -0.04(-0.69%) |
Sep 19, 2002 | 6.240 | 6.301 | 6.240 | 6.301 | 170,493 | +0.05(+0.77%) |
Sep 18, 2002 | 6.231 | 6.253 | 6.196 | 6.253 | 157,466 | +0.05(+0.85%) |
Sep 17, 2002 | 6.213 | 6.244 | 6.178 | 6.200 | 195,175 | -0.01(-0.21%) |
Sep 16, 2002 | 6.183 | 6.213 | 6.174 | 6.213 | 144,210 | +0.04(+0.64%) |
Sep 13, 2002 | 6.156 | 6.191 | 6.148 | 6.174 | 137,125 | +0.01(+0.14%) |
Sep 12, 2002 | 6.170 | 6.235 | 6.152 | 6.165 | 149,924 | -0.08(-1.33%) |
Sep 11, 2002 | 6.178 | 6.253 | 6.178 | 6.248 | 88,903 | +0.06(+0.92%) |
Sep 10, 2002 | 6.156 | 6.213 | 6.156 | 6.191 | 194,261 | +0.02(+0.35%) |
Sep 09, 2002 | 6.170 | 6.170 | 6.143 | 6.170 | 9,804,501 | +0.00(+0.00%) |
Sep 06, 2002 | 6.170 | 6.170 | 6.161 | 6.170 | 175,064 | -0.07(-1.12%) |
Sep 05, 2002 | 6.244 | 6.261 | 6.187 | 6.240 | 148,095 | +0.01(+0.14%) |
Sep 04, 2002 | 6.196 | 6.248 | 6.191 | 6.231 | 148,781 | +0.01(+0.14%) |
Sep 03, 2002 | 6.218 | 6.235 | 6.187 | 6.222 | 98,959 | +0.03(+0.49%) |
Aug 30, 2002 | 6.191 | 6.200 | 6.165 | 6.191 | 49,136 | +0.01(+0.21%) |
Aug 29, 2002 | 6.178 | 6.191 | 6.143 | 6.178 | 85,932 | +0.00(+0.00%) |
Aug 28, 2002 | 6.156 | 6.191 | 6.143 | 6.178 | 124,327 | +0.04(+0.64%) |
Aug 27, 2002 | 6.135 | 6.165 | 6.135 | 6.139 | 95,988 | +0.00(+0.00%) |
Aug 26, 2002 | 6.135 | 6.165 | 6.117 | 6.139 | 144,439 | -0.01(-0.21%) |
Aug 23, 2002 | 6.161 | 6.165 | 6.113 | 6.152 | 101,701 | +0.02(+0.36%) |
Aug 22, 2002 | 6.170 | 6.170 | 6.126 | 6.130 | 147,181 | -0.05(-0.85%) |
Aug 21, 2002 | 6.126 | 6.183 | 6.095 | 6.183 | 205,460 | +0.06(+0.93%) |
Aug 20, 2002 | 6.095 | 6.143 | 6.082 | 6.126 | 198,146 | -0.06(-0.92%) |
Aug 16, 2002 | 6.170 | 6.226 | 6.156 | 6.183 | 94,845 | +0.06(+0.93%) |
Aug 15, 2002 | 6.183 | 6.226 | 6.121 | 6.126 | 175,292 | -0.07(-1.13%) |
Aug 14, 2002 | 6.209 | 6.226 | 6.174 | 6.196 | 150,152 | -0.01(-0.14%) |
Aug 13, 2002 | 6.126 | 6.226 | 6.117 | 6.205 | 184,662 | +0.01(+0.21%) |
Aug 12, 2002 | 6.226 | 6.226 | 6.126 | 6.191 | 125,013 | +0.03(+0.43%) |
Aug 07, 2002 | 6.183 | 6.191 | 6.156 | 6.165 | 203,174 | -0.01(-0.14%) |
Aug 06, 2002 | 6.108 | 6.174 | 6.108 | 6.174 | 127,755 | +0.07(+1.07%) |
Aug 05, 2002 | 6.034 | 6.117 | 6.034 | 6.108 | 161,351 | +0.03(+0.50%) |
Aug 02, 2002 | 6.016 | 6.082 | 6.016 | 6.078 | 106,958 | +0.03(+0.51%) |