Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.293 | 5.293 | 5.242 | 5.276 | 247,228 | -0.15(-2.80%) |
Oct 30, 2002 | 5.436 | 5.436 | 5.344 | 5.428 | 158,264 | -0.06(-1.08%) |
Oct 29, 2002 | 5.664 | 5.664 | 5.428 | 5.487 | 176,151 | -0.25(-4.41%) |
Oct 28, 2002 | 5.892 | 6.061 | 5.740 | 5.740 | 155,776 | -0.13(-2.16%) |
Oct 25, 2002 | 5.934 | 5.934 | 5.757 | 5.867 | 47,858 | -0.03(-0.43%) |
Oct 24, 2002 | 5.977 | 5.977 | 5.867 | 5.892 | 272,460 | +0.05(+0.87%) |
Oct 23, 2002 | 5.723 | 5.842 | 5.698 | 5.842 | 375,285 | +0.38(+6.96%) |
Oct 22, 2002 | 5.529 | 5.588 | 5.428 | 5.462 | 98,441 | -0.05(-0.92%) |
Oct 21, 2002 | 5.403 | 5.529 | 5.251 | 5.512 | 133,861 | +0.15(+2.83%) |
Oct 18, 2002 | 5.310 | 5.419 | 5.301 | 5.360 | 76,762 | +0.09(+1.76%) |
Oct 17, 2002 | 5.116 | 5.276 | 5.116 | 5.268 | 295,323 | +0.41(+8.52%) |
Oct 16, 2002 | 4.862 | 4.930 | 4.845 | 4.854 | 31,747 | -0.06(-1.20%) |
Oct 15, 2002 | 4.769 | 4.913 | 4.769 | 4.913 | 325,768 | +0.40(+8.78%) |
Oct 14, 2002 | 4.491 | 4.575 | 4.491 | 4.516 | 51,056 | -0.13(-2.73%) |
Oct 11, 2002 | 4.601 | 4.643 | 4.558 | 4.643 | 220,574 | -0.07(-1.43%) |
Oct 10, 2002 | 4.685 | 4.719 | 4.575 | 4.710 | 91,689 | -0.03(-0.53%) |
Oct 09, 2002 | 4.769 | 4.795 | 4.727 | 4.736 | 111,472 | -0.20(-4.10%) |
Oct 08, 2002 | 4.786 | 4.938 | 4.744 | 4.938 | 83,159 | +0.15(+3.17%) |
Oct 07, 2002 | 4.896 | 4.905 | 4.769 | 4.786 | 109,813 | -0.16(-3.24%) |
Oct 04, 2002 | 4.981 | 4.989 | 4.921 | 4.947 | 16,466 | -0.03(-0.51%) |
Oct 03, 2002 | 4.938 | 5.014 | 4.921 | 4.972 | 33,406 | +0.01(+0.17%) |
Oct 02, 2002 | 5.065 | 5.107 | 4.955 | 4.964 | 47,147 | -0.23(-4.39%) |
Oct 01, 2002 | 5.023 | 5.192 | 5.023 | 5.192 | 120,475 | +0.20(+4.06%) |
Sep 30, 2002 | 5.065 | 5.065 | 4.981 | 4.989 | 25,706 | -0.12(-2.31%) |
Sep 27, 2002 | 5.149 | 5.175 | 5.107 | 5.107 | 144,759 | -0.19(-3.66%) |
Sep 26, 2002 | 5.192 | 5.352 | 5.192 | 5.301 | 360,477 | +0.07(+1.29%) |
Sep 25, 2002 | 5.149 | 5.242 | 5.116 | 5.234 | 104,482 | +0.17(+3.33%) |
Sep 24, 2002 | 5.141 | 5.141 | 5.040 | 5.065 | 59,230 | -0.17(-3.23%) |
Sep 23, 2002 | 5.301 | 5.301 | 5.166 | 5.234 | 53,781 | -0.14(-2.67%) |
Sep 20, 2002 | 5.318 | 5.403 | 5.310 | 5.377 | 24,403 | +0.09(+1.76%) |
Sep 19, 2002 | 5.360 | 5.369 | 5.284 | 5.284 | 50,346 | -0.09(-1.73%) |
Sep 18, 2002 | 5.487 | 5.487 | 5.208 | 5.377 | 149,853 | -0.14(-2.60%) |
Sep 17, 2002 | 5.571 | 5.571 | 5.495 | 5.521 | 108,747 | +0.00(+0.00%) |
Sep 16, 2002 | 5.614 | 5.614 | 5.504 | 5.521 | 46,910 | -0.19(-3.40%) |
Sep 13, 2002 | 5.614 | 5.732 | 5.605 | 5.715 | 149,735 | -0.19(-3.15%) |
Sep 12, 2002 | 6.053 | 6.053 | 5.901 | 5.901 | 58,519 | -0.24(-3.98%) |
Sep 11, 2002 | 6.145 | 6.154 | 6.078 | 6.145 | 28,786 | -0.02(-0.27%) |
Sep 10, 2002 | 6.129 | 6.205 | 6.120 | 6.162 | 60,059 | +0.13(+2.10%) |
Sep 09, 2002 | 6.019 | 6.053 | 5.951 | 6.036 | 509,383 | +0.00(+0.00%) |
Sep 06, 2002 | 6.036 | 6.095 | 5.960 | 6.036 | 503,934 | +0.21(+3.62%) |
Sep 05, 2002 | 5.808 | 5.892 | 5.749 | 5.825 | 136,467 | +0.02(+0.29%) |
Sep 04, 2002 | 5.842 | 5.842 | 5.715 | 5.808 | 139,784 | +0.11(+1.93%) |
Sep 03, 2002 | 5.867 | 5.884 | 5.690 | 5.698 | 458,918 | -0.51(-8.16%) |
Aug 30, 2002 | 6.129 | 6.247 | 6.120 | 6.205 | 100,810 | +0.11(+1.80%) |
Aug 29, 2002 | 6.036 | 6.154 | 5.994 | 6.095 | 367,585 | +0.08(+1.26%) |
Aug 28, 2002 | 5.994 | 6.053 | 5.994 | 6.019 | 139,310 | +0.01(+0.14%) |
Aug 27, 2002 | 6.103 | 6.103 | 5.994 | 6.010 | 151,038 | -0.14(-2.20%) |
Aug 26, 2002 | 6.103 | 6.145 | 6.078 | 6.145 | 119,764 | +0.03(+0.55%) |
Aug 23, 2002 | 6.247 | 6.306 | 6.095 | 6.112 | 342,352 | -0.24(-3.72%) |
Aug 22, 2002 | 6.348 | 6.365 | 6.331 | 6.348 | 71,076 | +0.02(+0.27%) |
Aug 21, 2002 | 6.289 | 6.373 | 6.289 | 6.331 | 385,354 | +0.18(+2.88%) |
Aug 20, 2002 | 6.171 | 6.171 | 6.120 | 6.154 | 172,953 | +0.16(+2.68%) |
Aug 16, 2002 | 5.994 | 6.010 | 5.977 | 5.994 | 78,658 | +0.00(+0.00%) |
Aug 15, 2002 | 5.909 | 6.044 | 5.909 | 5.994 | 222,707 | +0.10(+1.72%) |
Aug 14, 2002 | 5.825 | 5.909 | 5.791 | 5.892 | 37,907 | +0.07(+1.16%) |
Aug 13, 2002 | 5.825 | 5.926 | 5.825 | 5.825 | 247,702 | +0.08(+1.47%) |
Aug 12, 2002 | 5.681 | 5.757 | 5.681 | 5.740 | 72,024 | +0.00(+0.00%) |
Aug 07, 2002 | 5.707 | 5.782 | 5.614 | 5.740 | 160,396 | +0.12(+2.10%) |
Aug 06, 2002 | 5.445 | 5.622 | 5.445 | 5.622 | 230,880 | +0.18(+3.26%) |
Aug 05, 2002 | 5.529 | 5.529 | 5.445 | 5.445 | 60,770 | -0.13(-2.27%) |
Aug 02, 2002 | 5.740 | 5.782 | 5.555 | 5.571 | 62,310 | -0.28(-4.76%) |