Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.717 | 5.764 | 5.660 | 5.764 | 197,080 | +0.05(+0.82%) |
Oct 30, 2002 | 5.695 | 5.732 | 5.654 | 5.717 | 217,812 | +0.02(+0.43%) |
Oct 29, 2002 | 5.652 | 5.699 | 5.584 | 5.693 | 316,840 | +0.04(+0.69%) |
Oct 28, 2002 | 5.719 | 5.750 | 5.639 | 5.654 | 196,104 | -0.03(-0.61%) |
Oct 25, 2002 | 5.490 | 5.719 | 5.453 | 5.689 | 265,131 | +0.20(+3.62%) |
Oct 24, 2002 | 5.648 | 5.648 | 5.482 | 5.490 | 400,014 | -0.15(-2.69%) |
Oct 23, 2002 | 5.760 | 5.760 | 5.504 | 5.641 | 395,623 | +0.05(+0.95%) |
Oct 22, 2002 | 5.707 | 5.709 | 5.566 | 5.588 | 306,596 | -0.14(-2.43%) |
Oct 21, 2002 | 5.574 | 5.730 | 5.484 | 5.728 | 269,277 | +0.15(+2.68%) |
Oct 18, 2002 | 5.658 | 5.678 | 5.498 | 5.578 | 106,833 | -0.08(-1.41%) |
Oct 17, 2002 | 5.533 | 5.689 | 5.531 | 5.658 | 110,003 | +0.23(+4.15%) |
Oct 16, 2002 | 5.596 | 5.658 | 5.426 | 5.432 | 169,274 | -0.18(-3.14%) |
Oct 15, 2002 | 5.338 | 5.637 | 5.338 | 5.609 | 175,615 | +0.32(+6.01%) |
Oct 14, 2002 | 5.350 | 5.402 | 5.236 | 5.291 | 204,641 | -0.08(-1.41%) |
Oct 11, 2002 | 5.248 | 5.391 | 5.227 | 5.367 | 222,203 | +0.23(+4.55%) |
Oct 10, 2002 | 4.873 | 5.137 | 4.873 | 5.133 | 535,628 | +0.28(+5.79%) |
Oct 09, 2002 | 5.125 | 5.133 | 4.838 | 4.852 | 342,695 | -0.27(-5.32%) |
Oct 08, 2002 | 5.084 | 5.176 | 5.031 | 5.125 | 343,914 | +0.05(+0.93%) |
Oct 07, 2002 | 5.217 | 5.227 | 5.074 | 5.078 | 148,541 | -0.15(-2.94%) |
Oct 04, 2002 | 5.432 | 5.443 | 5.192 | 5.231 | 271,960 | -0.16(-3.00%) |
Oct 03, 2002 | 5.443 | 5.617 | 5.356 | 5.393 | 407,819 | -0.06(-1.09%) |
Oct 02, 2002 | 5.631 | 5.631 | 5.381 | 5.453 | 784,418 | -0.18(-3.13%) |
Oct 01, 2002 | 5.268 | 5.637 | 5.268 | 5.629 | 674,170 | +0.44(+8.58%) |
Sep 30, 2002 | 5.145 | 5.207 | 5.084 | 5.184 | 435,869 | -0.06(-1.17%) |
Sep 27, 2002 | 5.412 | 5.414 | 5.227 | 5.246 | 196,104 | -0.18(-3.29%) |
Sep 26, 2002 | 5.371 | 5.449 | 5.371 | 5.424 | 195,616 | +0.08(+1.53%) |
Sep 25, 2002 | 5.311 | 5.389 | 5.250 | 5.342 | 347,085 | +0.03(+0.62%) |
Sep 24, 2002 | 5.453 | 5.453 | 5.293 | 5.309 | 231,471 | -0.22(-4.00%) |
Sep 23, 2002 | 5.555 | 5.555 | 5.494 | 5.531 | 381,720 | -0.02(-0.37%) |
Sep 20, 2002 | 5.506 | 5.586 | 5.453 | 5.551 | 722,708 | +0.05(+0.82%) |
Sep 19, 2002 | 5.740 | 5.740 | 5.506 | 5.506 | 466,358 | -0.25(-4.41%) |
Sep 18, 2002 | 5.812 | 5.822 | 5.738 | 5.760 | 258,301 | -0.09(-1.58%) |
Sep 17, 2002 | 5.965 | 5.994 | 5.832 | 5.853 | 218,788 | -0.09(-1.48%) |
Sep 16, 2002 | 5.924 | 5.961 | 5.904 | 5.941 | 221,959 | +0.01(+0.14%) |
Sep 13, 2002 | 5.924 | 5.957 | 5.812 | 5.932 | 242,447 | -0.00(-0.07%) |
Sep 12, 2002 | 6.047 | 6.047 | 5.924 | 5.937 | 146,346 | -0.12(-1.93%) |
Sep 11, 2002 | 6.074 | 6.078 | 6.029 | 6.053 | 145,858 | -0.02(-0.40%) |
Sep 10, 2002 | 6.049 | 6.088 | 6.037 | 6.078 | 197,811 | +0.03(+0.51%) |
Sep 09, 2002 | 5.996 | 6.094 | 5.955 | 6.047 | 404,892 | +0.07(+1.10%) |
Sep 06, 2002 | 5.945 | 6.060 | 5.853 | 5.982 | 521,725 | +0.04(+0.62%) |
Sep 05, 2002 | 6.140 | 6.142 | 5.883 | 5.945 | 828,809 | -0.35(-5.51%) |
Sep 04, 2002 | 6.160 | 6.293 | 6.140 | 6.291 | 243,911 | +0.13(+2.06%) |
Sep 03, 2002 | 6.273 | 6.273 | 6.129 | 6.164 | 156,834 | -0.16(-2.47%) |
Aug 30, 2002 | 6.201 | 6.353 | 6.201 | 6.320 | 124,638 | +0.13(+2.05%) |
Aug 29, 2002 | 6.150 | 6.232 | 6.127 | 6.193 | 181,957 | +0.04(+0.70%) |
Aug 28, 2002 | 6.232 | 6.232 | 6.082 | 6.150 | 122,443 | -0.09(-1.45%) |
Aug 27, 2002 | 6.324 | 6.365 | 6.217 | 6.240 | 197,324 | -0.06(-1.01%) |
Aug 26, 2002 | 6.258 | 6.304 | 6.189 | 6.304 | 177,323 | +0.05(+0.79%) |
Aug 23, 2002 | 6.353 | 6.359 | 6.211 | 6.254 | 174,396 | -0.10(-1.55%) |
Aug 22, 2002 | 6.375 | 6.478 | 6.273 | 6.353 | 195,372 | -0.00(-0.03%) |
Aug 21, 2002 | 6.318 | 6.349 | 6.260 | 6.355 | 535,384 | +0.04(+0.62%) |
Aug 20, 2002 | 6.353 | 6.353 | 6.260 | 6.316 | 222,446 | -0.05(-0.77%) |
Aug 16, 2002 | 6.314 | 6.398 | 6.304 | 6.365 | 124,150 | +0.04(+0.65%) |
Aug 15, 2002 | 6.355 | 6.398 | 6.258 | 6.324 | 18,073,812 | -0.05(-0.80%) |
Aug 14, 2002 | 6.226 | 6.381 | 6.047 | 6.375 | 258,057 | +0.15(+2.44%) |
Aug 13, 2002 | 6.320 | 6.402 | 6.222 | 6.224 | 24,391 | -0.10(-1.62%) |
Aug 12, 2002 | 6.273 | 6.328 | 6.189 | 6.326 | 124,638 | +0.18(+3.00%) |
Aug 07, 2002 | 6.047 | 6.209 | 6.019 | 6.142 | 189,275 | +0.14(+2.39%) |
Aug 06, 2002 | 5.955 | 6.076 | 5.955 | 5.998 | 205,129 | +0.17(+2.99%) |
Aug 05, 2002 | 5.803 | 5.916 | 5.801 | 5.824 | 283,424 | +0.02(+0.35%) |
Aug 02, 2002 | 6.049 | 6.078 | 5.793 | 5.803 | 200,007 | -0.24(-4.03%) |