Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.172 | 6.172 | 6.112 | 6.145 | 6,164 | -0.03(-0.43%) |
Oct 30, 2002 | 6.119 | 6.218 | 6.105 | 6.172 | 40,747 | +0.02(+0.32%) |
Oct 29, 2002 | 6.145 | 6.152 | 6.119 | 6.152 | 1,052 | +0.01(+0.22%) |
Oct 28, 2002 | 6.185 | 6.185 | 6.139 | 6.139 | 4,059 | +0.01(+0.22%) |
Oct 25, 2002 | 6.132 | 6.185 | 6.092 | 6.125 | 3,007 | +0.01(+0.11%) |
Oct 24, 2002 | 6.258 | 6.258 | 6.258 | 6.119 | 2,856 | -0.13(-2.02%) |
Oct 23, 2002 | 6.318 | 6.352 | 6.238 | 6.245 | 11,427 | -0.05(-0.74%) |
Oct 22, 2002 | 6.085 | 6.352 | 6.079 | 6.292 | 10,374 | +0.18(+2.94%) |
Oct 21, 2002 | 6.119 | 6.152 | 6.112 | 6.112 | 7,968 | +0.03(+0.44%) |
Oct 18, 2002 | 6.092 | 6.092 | 6.085 | 6.085 | 3,007 | -0.01(-0.11%) |
Oct 17, 2002 | 6.079 | 6.092 | 6.079 | 6.092 | 7,367 | +0.01(+0.22%) |
Oct 16, 2002 | 6.079 | 6.085 | 5.986 | 6.079 | 14,735 | +0.03(+0.44%) |
Oct 15, 2002 | 6.059 | 6.066 | 6.046 | 6.052 | 10,525 | +0.00(+0.00%) |
Oct 14, 2002 | 6.019 | 6.052 | 5.986 | 6.052 | 6,014 | +0.02(+0.33%) |
Oct 11, 2002 | 5.979 | 6.032 | 5.972 | 6.032 | 39,844 | +0.05(+0.78%) |
Oct 10, 2002 | 5.952 | 5.986 | 5.952 | 5.986 | 23,756 | +0.00(+0.00%) |
Oct 09, 2002 | 5.979 | 6.052 | 5.952 | 5.986 | 150,358 | +0.00(+0.00%) |
Oct 08, 2002 | 6.012 | 6.012 | 5.952 | 5.986 | 9,773 | -0.03(-0.55%) |
Oct 07, 2002 | 5.986 | 6.019 | 5.919 | 6.019 | 13,081 | +0.07(+1.12%) |
Oct 04, 2002 | 5.886 | 5.952 | 5.886 | 5.952 | 12,930 | +0.03(+0.56%) |
Oct 03, 2002 | 5.720 | 5.919 | 5.720 | 5.919 | 8,119 | +0.18(+3.13%) |
Oct 02, 2002 | 5.686 | 5.846 | 5.686 | 5.740 | 8,420 | +0.05(+0.94%) |
Oct 01, 2002 | 5.686 | 5.686 | 5.666 | 5.686 | 6,465 | -0.03(-0.58%) |
Sep 30, 2002 | 5.686 | 5.720 | 5.686 | 5.720 | 1,653 | +0.03(+0.58%) |
Sep 27, 2002 | 5.746 | 5.839 | 5.686 | 5.686 | 7,968 | +0.01(+0.12%) |
Sep 26, 2002 | 5.321 | 5.680 | 5.321 | 5.680 | 40,897 | +0.36(+6.75%) |
Sep 25, 2002 | 5.660 | 5.660 | 5.321 | 5.321 | 20,448 | -0.27(-4.88%) |
Sep 24, 2002 | 5.846 | 5.846 | 5.520 | 5.593 | 16,389 | -0.29(-4.97%) |
Sep 23, 2002 | 5.919 | 5.919 | 5.886 | 5.886 | 3,307 | -0.03(-0.56%) |
Sep 20, 2002 | 6.052 | 6.052 | 5.919 | 5.919 | 9,021 | -0.10(-1.66%) |
Sep 19, 2002 | 6.152 | 6.152 | 6.019 | 6.019 | 5,713 | -0.13(-2.16%) |
Sep 18, 2002 | 6.152 | 6.152 | 6.152 | 6.152 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 6.418 | 6.418 | 6.085 | 6.152 | 12,179 | -0.30(-4.64%) |
Sep 16, 2002 | 6.451 | 6.451 | 6.451 | 6.451 | 300 | +0.00(+0.00%) |
Sep 13, 2002 | 6.518 | 6.518 | 6.451 | 6.451 | 5,713 | -0.09(-1.32%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.518 | 6.538 | 5,412 | +0.02(+0.31%) |
Sep 11, 2002 | 6.518 | 6.518 | 6.518 | 6.518 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 6.618 | 6.618 | 6.518 | 6.518 | 3,909 | -0.10(-1.51%) |
Sep 09, 2002 | 6.651 | 6.651 | 6.618 | 6.618 | 3,909 | +0.10(+1.53%) |
Sep 06, 2002 | 6.584 | 6.584 | 6.518 | 6.518 | 28,116 | -0.13(-2.00%) |
Sep 05, 2002 | 6.551 | 6.651 | 6.518 | 6.651 | 27,064 | +0.15(+2.35%) |
Sep 04, 2002 | 6.451 | 6.498 | 6.451 | 6.498 | 13,983 | -0.09(-1.31%) |
Sep 03, 2002 | 6.751 | 6.751 | 6.584 | 6.584 | 17,140 | -0.20(-2.94%) |
Aug 30, 2002 | 6.784 | 6.784 | 6.784 | 6.784 | 120,286 | +0.03(+0.49%) |
Aug 29, 2002 | 6.764 | 6.764 | 6.751 | 6.751 | 360,859 | -0.03(-0.39%) |
Aug 28, 2002 | 6.751 | 6.777 | 6.751 | 6.777 | 17,441 | -0.01(-0.10%) |
Aug 27, 2002 | 6.884 | 6.884 | 6.784 | 6.784 | 13,832 | -0.10(-1.45%) |
Aug 26, 2002 | 6.950 | 6.950 | 6.884 | 6.884 | 1,052 | +0.00(+0.00%) |
Aug 23, 2002 | 6.957 | 6.957 | 6.884 | 6.884 | 2,405 | -0.07(-1.05%) |
Aug 22, 2002 | 6.983 | 7.037 | 6.957 | 6.957 | 3,879,238 | -0.06(-0.85%) |
Aug 21, 2002 | 7.017 | 7.017 | 7.017 | 7.017 | 6,014 | +0.03(+0.48%) |
Aug 20, 2002 | 7.050 | 7.050 | 6.983 | 6.983 | 47,813 | +0.00(+0.00%) |
Aug 16, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 18,494 | +0.07(+0.96%) |
Aug 15, 2002 | 6.917 | 6.917 | 6.917 | 6.917 | 751 | +0.00(+0.00%) |
Aug 14, 2002 | 6.983 | 6.983 | 6.917 | 6.917 | 2,255 | -0.10(-1.42%) |
Aug 13, 2002 | 6.884 | 7.017 | 6.850 | 7.017 | 9,622 | +0.10(+1.44%) |
Aug 12, 2002 | 6.977 | 6.977 | 6.917 | 6.917 | 1,503 | -0.07(-0.95%) |
Aug 07, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 601 | +0.00(+0.00%) |
Aug 06, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 8,269 | +0.00(+0.00%) |
Aug 05, 2002 | 6.917 | 6.983 | 6.917 | 6.983 | 10,675 | +0.10(+1.45%) |
Aug 02, 2002 | 6.884 | 6.884 | 6.884 | 6.884 | 19,546 | +0.00(+0.00%) |