Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.402 | 6.402 | 6.395 | 6.395 | 1,929 | +0.06(+0.96%) |
Oct 30, 2002 | 6.341 | 6.341 | 6.334 | 6.334 | 1,038 | -0.03(-0.42%) |
Oct 29, 2002 | 6.361 | 6.361 | 6.361 | 6.361 | 742 | +0.03(+0.43%) |
Oct 28, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | +0.00(+0.00%) |
Oct 25, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | -0.07(-1.05%) |
Oct 23, 2002 | 6.267 | 6.402 | 6.267 | 6.402 | 14,840 | +0.07(+1.06%) |
Oct 22, 2002 | 6.334 | 6.334 | 6.334 | 6.334 | 2,968 | +0.00(+0.00%) |
Oct 21, 2002 | 6.267 | 6.334 | 6.267 | 6.334 | 3,710 | +0.13(+2.17%) |
Oct 18, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 296 | +0.00(+0.00%) |
Oct 17, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 4,452 | -0.03(-0.54%) |
Oct 15, 2002 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 6.233 | 6.233 | 6.233 | 6.233 | 742 | +0.07(+1.09%) |
Oct 11, 2002 | 6.166 | 6.166 | 6.166 | 6.166 | 3,710 | +0.03(+0.55%) |
Oct 10, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 2,226 | +0.00(+0.00%) |
Oct 07, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 1,929 | +0.05(+0.89%) |
Oct 03, 2002 | 6.078 | 6.078 | 6.078 | 6.078 | 1,187 | -0.05(-0.88%) |
Oct 02, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 593 | +0.07(+1.11%) |
Sep 27, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 6.132 | 6.132 | 6.065 | 6.065 | 474,886 | +0.00(+0.00%) |
Sep 25, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 2,968 | -0.07(-1.10%) |
Sep 24, 2002 | 6.031 | 6.132 | 5.896 | 6.132 | 10,388 | +0.00(+0.00%) |
Sep 23, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 3,710 | -0.03(-0.55%) |
Sep 18, 2002 | 5.930 | 6.166 | 5.930 | 6.166 | 6,084 | +0.17(+2.81%) |
Sep 17, 2002 | 6.166 | 6.166 | 5.997 | 5.997 | 7,865 | -0.13(-2.20%) |
Sep 16, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 3,710 | -0.07(-1.09%) |
Sep 13, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 6.233 | 6.233 | 6.199 | 6.199 | 8,904 | -0.07(-1.08%) |
Sep 10, 2002 | 6.125 | 6.267 | 6.125 | 6.267 | 8,904 | +0.20(+3.33%) |
Sep 09, 2002 | 6.065 | 6.065 | 6.065 | 6.065 | 1,484 | -0.07(-1.10%) |
Sep 06, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 6.132 | 6.139 | 6.132 | 6.132 | 2,968 | -0.17(-2.67%) |
Sep 03, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 593 | +0.00(+0.00%) |
Aug 30, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 148 | +0.00(+0.00%) |
Aug 29, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 6.402 | 6.402 | 6.199 | 6.300 | 14,988 | -0.10(-1.58%) |
Aug 26, 2002 | 6.402 | 6.408 | 6.402 | 6.402 | 3,710 | +0.20(+3.26%) |
Aug 23, 2002 | 6.199 | 6.199 | 6.199 | 6.199 | 6,084 | -0.13(-2.13%) |
Aug 22, 2002 | 6.132 | 6.334 | 6.132 | 6.334 | 8,310 | +0.27(+4.44%) |
Aug 21, 2002 | 6.065 | 6.065 | 6.031 | 6.065 | 5,936 | -0.07(-1.10%) |
Aug 20, 2002 | 5.869 | 6.132 | 5.869 | 6.132 | 3,413 | +0.27(+4.60%) |
Aug 16, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 1,484 | +0.07(+1.16%) |
Aug 15, 2002 | 5.829 | 5.896 | 5.795 | 5.795 | 8,904 | -0.03(-0.58%) |
Aug 14, 2002 | 5.728 | 5.829 | 5.694 | 5.829 | 8,458 | +0.10(+1.76%) |
Aug 13, 2002 | 5.761 | 5.761 | 5.728 | 5.728 | 3,264 | -0.07(-1.16%) |
Aug 12, 2002 | 5.728 | 5.795 | 5.728 | 5.795 | 1,929 | +0.13(+2.38%) |
Aug 07, 2002 | 5.559 | 5.728 | 5.559 | 5.660 | 20,034 | +0.05(+0.96%) |
Aug 06, 2002 | 5.492 | 5.606 | 5.492 | 5.606 | 14,840 | +0.05(+0.85%) |
Aug 05, 2002 | 5.559 | 5.627 | 5.559 | 5.559 | 18,105 | -0.07(-1.20%) |
Aug 02, 2002 | 5.539 | 5.660 | 5.539 | 5.627 | 24,931 | +0.10(+1.83%) |