Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.723 | 5.738 | 5.620 | 5.625 | 63,452 | -0.10(-1.73%) |
Oct 30, 2002 | 5.744 | 5.744 | 5.692 | 5.725 | 159,418 | -0.06(-1.02%) |
Oct 29, 2002 | 5.881 | 5.900 | 5.719 | 5.784 | 68,696 | -0.20(-3.41%) |
Oct 28, 2002 | 5.995 | 6.032 | 5.965 | 5.988 | 46,147 | +0.09(+1.55%) |
Oct 25, 2002 | 5.894 | 5.896 | 5.805 | 5.896 | 45,098 | +0.03(+0.55%) |
Oct 24, 2002 | 5.749 | 5.969 | 5.698 | 5.864 | 1,415,892 | +0.15(+2.67%) |
Oct 23, 2002 | 5.698 | 5.715 | 5.583 | 5.711 | 69,221 | -0.01(-0.13%) |
Oct 22, 2002 | 6.020 | 6.020 | 5.715 | 5.719 | 46,147 | -0.34(-5.54%) |
Oct 21, 2002 | 5.936 | 6.054 | 5.904 | 6.054 | 85,477 | +0.13(+2.22%) |
Oct 18, 2002 | 5.765 | 5.936 | 5.747 | 5.923 | 81,807 | +0.12(+2.10%) |
Oct 17, 2002 | 5.728 | 5.854 | 5.728 | 5.801 | 60,306 | +0.17(+3.01%) |
Oct 16, 2002 | 5.635 | 5.671 | 5.576 | 5.631 | 28,317 | -0.06(-1.11%) |
Oct 15, 2002 | 5.513 | 5.694 | 5.513 | 5.694 | 1,048,808 | +0.35(+6.64%) |
Oct 14, 2002 | 5.339 | 5.358 | 5.320 | 5.339 | 86,526 | -0.01(-0.25%) |
Oct 11, 2002 | 5.305 | 5.408 | 5.271 | 5.353 | 52,440 | +0.11(+2.15%) |
Oct 10, 2002 | 5.086 | 5.261 | 5.065 | 5.240 | 131,101 | +0.17(+3.31%) |
Oct 09, 2002 | 5.183 | 5.214 | 5.032 | 5.072 | 124,283 | -0.21(-4.04%) |
Oct 08, 2002 | 5.179 | 5.326 | 5.172 | 5.286 | 137,918 | +0.14(+2.63%) |
Oct 07, 2002 | 5.204 | 5.204 | 5.116 | 5.151 | 105,929 | -0.04(-0.84%) |
Oct 04, 2002 | 5.254 | 5.254 | 5.130 | 5.194 | 135,296 | -0.03(-0.55%) |
Oct 03, 2002 | 5.301 | 5.315 | 5.215 | 5.223 | 148,406 | -0.13(-2.39%) |
Oct 02, 2002 | 5.423 | 5.460 | 5.336 | 5.351 | 81,282 | -0.12(-2.16%) |
Oct 01, 2002 | 5.341 | 5.501 | 5.257 | 5.469 | 92,295 | +0.10(+1.85%) |
Sep 30, 2002 | 5.229 | 5.400 | 5.202 | 5.370 | 203,993 | +0.11(+2.10%) |
Sep 27, 2002 | 5.360 | 5.379 | 5.257 | 5.259 | 66,599 | -0.13(-2.44%) |
Sep 26, 2002 | 5.343 | 5.393 | 5.341 | 5.391 | 49,294 | +0.08(+1.54%) |
Sep 25, 2002 | 5.235 | 5.309 | 5.194 | 5.309 | 63,452 | +0.12(+2.35%) |
Sep 24, 2002 | 5.181 | 5.286 | 5.164 | 5.187 | 123,235 | -0.02(-0.33%) |
Sep 23, 2002 | 5.296 | 5.303 | 5.160 | 5.204 | 76,563 | -0.18(-3.30%) |
Sep 20, 2002 | 5.324 | 5.397 | 5.240 | 5.381 | 196,127 | -0.01(-0.21%) |
Sep 19, 2002 | 5.492 | 5.492 | 5.320 | 5.393 | 69,221 | -0.13(-2.38%) |
Sep 18, 2002 | 5.562 | 5.562 | 5.482 | 5.524 | 33,037 | -0.10(-1.73%) |
Sep 17, 2002 | 5.671 | 5.690 | 5.622 | 5.622 | 25,695 | -0.00(-0.07%) |
Sep 16, 2002 | 5.627 | 5.650 | 5.618 | 5.625 | 14,158 | +0.03(+0.55%) |
Sep 13, 2002 | 5.597 | 5.618 | 5.582 | 5.595 | 35,135 | -0.04(-0.71%) |
Sep 12, 2002 | 5.688 | 5.713 | 5.635 | 5.635 | 41,952 | -0.11(-1.93%) |
Sep 11, 2002 | 5.721 | 5.763 | 5.721 | 5.746 | 36,708 | +0.07(+1.21%) |
Sep 10, 2002 | 5.704 | 5.742 | 5.650 | 5.677 | 39,330 | -0.04(-0.67%) |
Sep 09, 2002 | 5.683 | 5.715 | 5.683 | 5.715 | 19,402 | +0.03(+0.60%) |
Sep 06, 2002 | 5.740 | 5.763 | 5.648 | 5.681 | 36,183 | -0.00(-0.03%) |
Sep 05, 2002 | 5.639 | 5.683 | 5.587 | 5.683 | 21,500 | +0.01(+0.17%) |
Sep 04, 2002 | 5.671 | 5.679 | 5.625 | 5.673 | 43,525 | +0.01(+0.10%) |
Sep 03, 2002 | 5.726 | 5.726 | 5.641 | 5.667 | 72,367 | -0.08(-1.46%) |
Aug 30, 2002 | 5.719 | 5.778 | 5.719 | 5.751 | 30,939 | +0.05(+0.84%) |
Aug 29, 2002 | 5.685 | 5.730 | 5.664 | 5.704 | 35,659 | -0.04(-0.66%) |
Aug 28, 2002 | 5.686 | 5.765 | 5.686 | 5.742 | 56,635 | -0.12(-2.08%) |
Aug 27, 2002 | 6.136 | 6.152 | 5.864 | 5.864 | 361,314 | -0.27(-4.44%) |
Aug 26, 2002 | 6.116 | 6.136 | 6.116 | 6.136 | 5,244 | +0.04(+0.66%) |
Aug 23, 2002 | 6.121 | 6.136 | 6.096 | 6.096 | 18,354 | -0.02(-0.37%) |
Aug 22, 2002 | 6.175 | 6.175 | 6.085 | 6.119 | 564,783 | -0.07(-1.11%) |
Aug 21, 2002 | 6.169 | 6.232 | 6.121 | 6.188 | 103,307 | +0.05(+0.75%) |
Aug 20, 2002 | 6.072 | 6.159 | 6.053 | 6.142 | 74,989 | +0.15(+2.45%) |
Aug 16, 2002 | 6.014 | 6.014 | 5.995 | 5.995 | 2,622 | -0.01(-0.16%) |
Aug 15, 2002 | 6.064 | 6.075 | 6.005 | 6.005 | 142,638 | -0.08(-1.38%) |
Aug 14, 2002 | 6.026 | 6.089 | 5.995 | 6.089 | 116,942 | +0.04(+0.73%) |
Aug 13, 2002 | 6.114 | 6.129 | 6.045 | 6.045 | 50,867 | +0.01(+0.19%) |
Aug 12, 2002 | 6.047 | 6.064 | 6.034 | 6.034 | 10,488 | +0.04(+0.64%) |
Aug 07, 2002 | 6.011 | 6.011 | 5.936 | 5.995 | 15,207 | +0.01(+0.13%) |
Aug 06, 2002 | 5.911 | 5.993 | 5.911 | 5.988 | 26,220 | +0.04(+0.61%) |
Aug 05, 2002 | 5.978 | 5.978 | 5.950 | 5.952 | 8,390 | -0.05(-0.76%) |
Aug 02, 2002 | 5.953 | 5.997 | 5.938 | 5.997 | 40,903 | +0.04(+0.74%) |