Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.873 | 5.873 | 5.808 | 5.860 | 101,061 | +0.02(+0.30%) |
Oct 30, 2002 | 5.825 | 5.865 | 5.773 | 5.843 | 109,330 | +0.07(+1.13%) |
Oct 29, 2002 | 5.769 | 5.786 | 5.730 | 5.777 | 146,080 | +0.01(+0.23%) |
Oct 28, 2002 | 5.865 | 5.865 | 5.703 | 5.764 | 93,941 | -0.06(-1.05%) |
Oct 25, 2002 | 5.799 | 5.869 | 5.756 | 5.825 | 106,344 | +0.04(+0.68%) |
Oct 24, 2002 | 5.769 | 5.791 | 5.708 | 5.786 | 137,352 | +0.03(+0.61%) |
Oct 23, 2002 | 5.773 | 5.773 | 5.703 | 5.751 | 128,624 | +0.01(+0.15%) |
Oct 22, 2002 | 5.812 | 5.821 | 5.743 | 5.743 | 212,689 | -0.07(-1.12%) |
Oct 21, 2002 | 5.843 | 5.873 | 5.751 | 5.808 | 162,387 | -0.02(-0.30%) |
Oct 18, 2002 | 5.860 | 5.869 | 5.769 | 5.825 | 172,494 | -0.07(-1.18%) |
Oct 17, 2002 | 5.965 | 5.965 | 5.773 | 5.895 | 220,728 | +0.04(+0.67%) |
Oct 16, 2002 | 5.943 | 5.943 | 5.660 | 5.856 | 466,721 | -0.04(-0.74%) |
Oct 15, 2002 | 6.021 | 6.052 | 5.899 | 5.899 | 195,922 | -0.16(-2.59%) |
Oct 14, 2002 | 6.113 | 6.117 | 6.052 | 6.056 | 94,630 | -0.05(-0.86%) |
Oct 11, 2002 | 6.156 | 6.165 | 6.091 | 6.108 | 92,793 | -0.08(-1.34%) |
Oct 10, 2002 | 6.187 | 6.248 | 6.152 | 6.191 | 176,169 | -0.07(-1.04%) |
Oct 09, 2002 | 6.226 | 6.269 | 6.226 | 6.256 | 197,300 | +0.01(+0.21%) |
Oct 08, 2002 | 6.243 | 6.248 | 6.182 | 6.243 | 119,896 | +0.00(+0.07%) |
Oct 07, 2002 | 6.226 | 6.239 | 6.204 | 6.239 | 112,086 | -0.00(-0.07%) |
Oct 04, 2002 | 6.235 | 6.252 | 6.222 | 6.243 | 103,358 | -0.00(-0.07%) |
Oct 03, 2002 | 6.243 | 6.265 | 6.208 | 6.248 | 129,542 | +0.02(+0.28%) |
Oct 02, 2002 | 6.230 | 6.256 | 6.217 | 6.230 | 72,121 | -0.01(-0.14%) |
Oct 01, 2002 | 6.226 | 6.248 | 6.178 | 6.239 | 140,338 | +0.05(+0.77%) |
Sep 30, 2002 | 6.213 | 6.265 | 6.165 | 6.191 | 134,595 | -0.00(-0.07%) |
Sep 27, 2002 | 6.239 | 6.239 | 6.187 | 6.195 | 123,111 | -0.04(-0.70%) |
Sep 26, 2002 | 6.204 | 6.256 | 6.200 | 6.239 | 118,977 | +0.03(+0.42%) |
Sep 25, 2002 | 6.265 | 6.269 | 6.208 | 6.213 | 272,177 | -0.05(-0.83%) |
Sep 24, 2002 | 6.230 | 6.269 | 6.187 | 6.265 | 216,134 | +0.02(+0.28%) |
Sep 23, 2002 | 6.169 | 6.256 | 6.169 | 6.248 | 240,481 | +0.02(+0.35%) |
Sep 20, 2002 | 6.235 | 6.261 | 6.204 | 6.226 | 160,320 | -0.04(-0.69%) |
Sep 19, 2002 | 6.208 | 6.269 | 6.208 | 6.269 | 171,345 | +0.05(+0.77%) |
Sep 18, 2002 | 6.200 | 6.222 | 6.165 | 6.222 | 158,253 | +0.05(+0.85%) |
Sep 17, 2002 | 6.182 | 6.213 | 6.148 | 6.169 | 196,151 | -0.01(-0.21%) |
Sep 16, 2002 | 6.152 | 6.182 | 6.143 | 6.182 | 144,931 | +0.04(+0.64%) |
Sep 13, 2002 | 6.126 | 6.161 | 6.117 | 6.143 | 137,811 | +0.01(+0.14%) |
Sep 12, 2002 | 6.139 | 6.204 | 6.121 | 6.134 | 150,673 | -0.08(-1.33%) |
Sep 11, 2002 | 6.148 | 6.222 | 6.148 | 6.217 | 89,347 | +0.06(+0.92%) |
Sep 10, 2002 | 6.126 | 6.182 | 6.126 | 6.161 | 195,232 | +0.02(+0.35%) |
Sep 09, 2002 | 6.139 | 6.139 | 6.113 | 6.139 | 9,853,523 | +0.00(+0.00%) |
Sep 06, 2002 | 6.139 | 6.139 | 6.130 | 6.139 | 175,939 | -0.07(-1.12%) |
Sep 05, 2002 | 6.213 | 6.230 | 6.156 | 6.208 | 148,836 | +0.01(+0.14%) |
Sep 04, 2002 | 6.165 | 6.217 | 6.161 | 6.200 | 149,525 | +0.01(+0.14%) |
Sep 03, 2002 | 6.187 | 6.204 | 6.156 | 6.191 | 99,453 | +0.03(+0.49%) |
Aug 30, 2002 | 6.161 | 6.169 | 6.134 | 6.161 | 49,382 | +0.01(+0.21%) |
Aug 29, 2002 | 6.148 | 6.161 | 6.113 | 6.148 | 86,361 | +0.00(+0.00%) |
Aug 28, 2002 | 6.126 | 6.161 | 6.113 | 6.148 | 124,949 | +0.04(+0.64%) |
Aug 27, 2002 | 6.104 | 6.134 | 6.104 | 6.108 | 96,468 | +0.00(+0.00%) |
Aug 26, 2002 | 6.104 | 6.134 | 6.087 | 6.108 | 145,161 | -0.01(-0.21%) |
Aug 23, 2002 | 6.130 | 6.134 | 6.082 | 6.121 | 102,210 | +0.02(+0.36%) |
Aug 22, 2002 | 6.139 | 6.139 | 6.095 | 6.100 | 147,917 | -0.05(-0.85%) |
Aug 21, 2002 | 6.095 | 6.152 | 6.065 | 6.152 | 206,487 | +0.06(+0.93%) |
Aug 20, 2002 | 6.065 | 6.113 | 6.052 | 6.095 | 199,137 | -0.06(-0.92%) |
Aug 16, 2002 | 6.139 | 6.195 | 6.126 | 6.152 | 95,319 | +0.06(+0.93%) |
Aug 15, 2002 | 6.152 | 6.195 | 6.091 | 6.095 | 176,169 | -0.07(-1.13%) |
Aug 14, 2002 | 6.178 | 6.195 | 6.143 | 6.165 | 150,903 | -0.01(-0.14%) |
Aug 13, 2002 | 6.095 | 6.195 | 6.087 | 6.174 | 185,586 | +0.01(+0.21%) |
Aug 12, 2002 | 6.195 | 6.195 | 6.095 | 6.161 | 125,638 | +0.03(+0.43%) |
Aug 07, 2002 | 6.152 | 6.161 | 6.126 | 6.134 | 204,190 | -0.01(-0.14%) |
Aug 06, 2002 | 6.078 | 6.143 | 6.078 | 6.143 | 128,394 | +0.07(+1.07%) |
Aug 05, 2002 | 6.004 | 6.087 | 6.004 | 6.078 | 162,158 | +0.03(+0.50%) |
Aug 02, 2002 | 5.986 | 6.052 | 5.986 | 6.047 | 107,492 | +0.03(+0.51%) |