Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.323 | 6.461 | 6.247 | 6.302 | 1,551,831 | -0.01(-0.10%) |
Oct 30, 2002 | 6.323 | 6.519 | 6.293 | 6.308 | 2,462,727 | -0.03(-0.48%) |
Oct 29, 2002 | 6.277 | 6.461 | 6.268 | 6.339 | 2,517,154 | +0.28(+4.55%) |
Oct 28, 2002 | 6.032 | 6.179 | 5.999 | 6.063 | 1,477,375 | +0.02(+0.25%) |
Oct 25, 2002 | 6.002 | 6.051 | 5.882 | 6.048 | 1,707,711 | +0.03(+0.51%) |
Oct 24, 2002 | 5.971 | 6.063 | 5.879 | 6.017 | 1,585,794 | +0.06(+1.08%) |
Oct 23, 2002 | 5.941 | 5.971 | 5.784 | 5.953 | 1,227,009 | -0.02(-0.26%) |
Oct 22, 2002 | 6.002 | 6.029 | 5.925 | 5.968 | 1,270,768 | -0.05(-0.81%) |
Oct 21, 2002 | 6.002 | 6.048 | 5.925 | 6.017 | 23,338,432 | -0.00(-0.05%) |
Oct 18, 2002 | 5.968 | 6.069 | 5.944 | 6.020 | 2,055,175 | +0.05(+0.87%) |
Oct 17, 2002 | 6.017 | 6.063 | 5.925 | 5.968 | 1,153,641 | +0.02(+0.41%) |
Oct 16, 2002 | 6.032 | 6.060 | 5.879 | 5.944 | 750,443 | -0.18(-3.00%) |
Oct 15, 2002 | 6.094 | 6.158 | 6.011 | 6.127 | 1,466,054 | +0.09(+1.42%) |
Oct 14, 2002 | 6.023 | 6.054 | 5.974 | 6.042 | 771,126 | +0.01(+0.15%) |
Oct 11, 2002 | 6.124 | 6.124 | 6.020 | 6.032 | 1,449,943 | +0.02(+0.31%) |
Oct 10, 2002 | 5.846 | 6.115 | 5.837 | 6.014 | 1,116,848 | +0.15(+2.61%) |
Oct 09, 2002 | 5.849 | 5.971 | 5.849 | 5.861 | 2,065,407 | -0.06(-1.03%) |
Oct 08, 2002 | 5.788 | 6.017 | 5.788 | 5.922 | 1,589,059 | +0.17(+2.93%) |
Oct 07, 2002 | 5.849 | 5.852 | 5.745 | 5.754 | 913,290 | -0.14(-2.34%) |
Oct 04, 2002 | 6.170 | 6.186 | 5.861 | 5.892 | 994,060 | -0.23(-3.70%) |
Oct 03, 2002 | 6.014 | 6.228 | 6.002 | 6.118 | 3,821,668 | +0.10(+1.73%) |
Oct 02, 2002 | 6.048 | 6.164 | 5.990 | 6.014 | 2,034,275 | -0.07(-1.21%) |
Oct 01, 2002 | 5.803 | 6.115 | 5.803 | 6.088 | 6,988,467 | +0.33(+5.74%) |
Sep 30, 2002 | 5.742 | 5.849 | 5.693 | 5.757 | 8,577,745 | -0.02(-0.42%) |
Sep 27, 2002 | 5.833 | 5.968 | 5.726 | 5.781 | 833,608 | -0.07(-1.26%) |
Sep 26, 2002 | 5.873 | 5.938 | 5.732 | 5.855 | 508,133 | -0.02(-0.31%) |
Sep 25, 2002 | 5.742 | 5.910 | 5.732 | 5.873 | 794,421 | +0.17(+2.90%) |
Sep 24, 2002 | 5.815 | 5.827 | 5.696 | 5.708 | 896,091 | -0.11(-1.84%) |
Sep 23, 2002 | 5.821 | 5.879 | 5.769 | 5.815 | 625,043 | -0.00(-0.05%) |
Sep 20, 2002 | 5.818 | 5.864 | 5.766 | 5.818 | 1,435,139 | +0.02(+0.32%) |
Sep 19, 2002 | 5.818 | 5.941 | 5.763 | 5.800 | 960,968 | -0.09(-1.46%) |
Sep 18, 2002 | 5.910 | 5.941 | 5.879 | 5.886 | 57,823,576 | -0.07(-1.13%) |
Sep 17, 2002 | 6.017 | 6.078 | 5.913 | 5.953 | 737,816 | -0.02(-0.36%) |
Sep 16, 2002 | 5.895 | 5.987 | 5.843 | 5.974 | 519,672 | +0.08(+1.35%) |
Sep 13, 2002 | 5.901 | 5.993 | 5.879 | 5.895 | 995,149 | -0.02(-0.26%) |
Sep 12, 2002 | 6.078 | 6.109 | 5.861 | 5.910 | 1,706,840 | -0.20(-3.26%) |
Sep 11, 2002 | 6.109 | 6.146 | 6.085 | 6.109 | 2,081,518 | -0.04(-0.70%) |
Sep 10, 2002 | 6.140 | 6.201 | 6.069 | 6.152 | 612,851 | +0.04(+0.65%) |
Sep 09, 2002 | 6.078 | 6.155 | 6.002 | 6.112 | 592,822 | +0.03(+0.55%) |
Sep 06, 2002 | 6.002 | 6.109 | 5.959 | 6.078 | 645,290 | +0.13(+2.27%) |
Sep 05, 2002 | 6.155 | 6.274 | 5.855 | 5.944 | 1,809,163 | -0.22(-3.58%) |
Sep 04, 2002 | 6.082 | 6.164 | 5.971 | 6.164 | 980,780 | +0.09(+1.46%) |
Sep 03, 2002 | 6.232 | 6.232 | 6.017 | 6.075 | 1,004,075 | -0.23(-3.69%) |
Aug 30, 2002 | 6.277 | 6.379 | 6.277 | 6.308 | 694,710 | +0.00(+0.00%) |
Aug 29, 2002 | 6.140 | 6.330 | 5.925 | 6.308 | 652,256 | +0.12(+1.98%) |
Aug 28, 2002 | 6.277 | 6.302 | 6.097 | 6.186 | 914,814 | -0.12(-1.94%) |
Aug 27, 2002 | 6.382 | 6.415 | 6.247 | 6.308 | 856,468 | -0.07(-1.06%) |
Aug 26, 2002 | 6.268 | 6.397 | 6.063 | 6.375 | 1,084,192 | +0.11(+1.81%) |
Aug 23, 2002 | 6.421 | 6.421 | 6.222 | 6.262 | 833,608 | -0.16(-2.48%) |
Aug 22, 2002 | 6.424 | 6.477 | 6.400 | 6.421 | 1,019,750 | -0.00(-0.05%) |
Aug 21, 2002 | 6.400 | 6.473 | 6.366 | 6.424 | 1,171,275 | +0.06(+1.01%) |
Aug 20, 2002 | 6.342 | 6.431 | 6.314 | 6.360 | 1,286,226 | +0.04(+0.58%) |
Aug 16, 2002 | 6.363 | 6.391 | 6.244 | 6.323 | 873,231 | -0.04(-0.63%) |
Aug 15, 2002 | 6.201 | 6.415 | 6.201 | 6.363 | 1,525,271 | +0.17(+2.72%) |
Aug 14, 2002 | 6.186 | 6.247 | 6.045 | 6.195 | 1,627,594 | +0.02(+0.35%) |
Aug 13, 2002 | 6.189 | 6.293 | 6.137 | 6.173 | 1,496,315 | -0.02(-0.35%) |
Aug 12, 2002 | 6.268 | 6.308 | 6.121 | 6.195 | 869,095 | +0.27(+4.55%) |
Aug 07, 2002 | 5.818 | 5.987 | 5.815 | 5.925 | 951,171 | +0.12(+2.11%) |
Aug 06, 2002 | 5.665 | 5.889 | 5.641 | 5.803 | 945,293 | +0.21(+3.66%) |
Aug 05, 2002 | 5.769 | 5.855 | 5.549 | 5.598 | 868,877 | -0.17(-2.97%) |
Aug 02, 2002 | 5.818 | 5.849 | 5.702 | 5.769 | 2,063,448 | +0.08(+1.40%) |