Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.562 | 6.698 | 6.501 | 6.675 | 196,908 | +0.07(+1.06%) |
Oct 30, 2002 | 6.520 | 6.605 | 6.412 | 6.605 | 107,734 | +0.04(+0.57%) |
Oct 29, 2002 | 6.398 | 6.567 | 6.361 | 6.567 | 174,508 | +0.12(+1.89%) |
Oct 28, 2002 | 6.506 | 6.506 | 6.347 | 6.445 | 146,561 | -0.11(-1.65%) |
Oct 25, 2002 | 6.309 | 6.553 | 6.309 | 6.553 | 85,334 | +0.20(+3.10%) |
Oct 24, 2002 | 6.445 | 6.455 | 6.309 | 6.356 | 150,401 | -0.07(-1.02%) |
Oct 23, 2002 | 6.234 | 6.422 | 6.201 | 6.422 | 179,628 | +0.17(+2.78%) |
Oct 22, 2002 | 6.441 | 6.441 | 6.206 | 6.248 | 147,841 | -0.21(-3.20%) |
Oct 21, 2002 | 6.647 | 6.647 | 6.281 | 6.455 | 218,029 | -0.24(-3.57%) |
Oct 18, 2002 | 6.525 | 6.694 | 6.375 | 6.694 | 103,254 | +0.15(+2.29%) |
Oct 17, 2002 | 6.281 | 6.609 | 6.281 | 6.544 | 217,175 | +0.15(+2.27%) |
Oct 16, 2002 | 6.562 | 6.586 | 6.300 | 6.398 | 199,468 | -0.28(-4.14%) |
Oct 15, 2002 | 6.398 | 6.675 | 6.398 | 6.675 | 106,454 | +0.27(+4.17%) |
Oct 14, 2002 | 6.492 | 6.492 | 6.351 | 6.408 | 79,360 | -0.13(-2.01%) |
Oct 11, 2002 | 6.342 | 6.539 | 6.314 | 6.539 | 84,694 | +0.21(+3.33%) |
Oct 10, 2002 | 6.164 | 6.361 | 6.164 | 6.328 | 157,441 | +0.14(+2.27%) |
Oct 09, 2002 | 6.211 | 6.211 | 6.023 | 6.187 | 368,004 | -0.05(-0.83%) |
Oct 08, 2002 | 6.225 | 6.258 | 6.141 | 6.239 | 213,335 | +0.03(+0.45%) |
Oct 07, 2002 | 6.173 | 6.328 | 6.164 | 6.211 | 152,961 | -0.01(-0.15%) |
Oct 04, 2002 | 6.375 | 6.375 | 6.098 | 6.220 | 478,085 | -0.15(-2.43%) |
Oct 03, 2002 | 6.253 | 6.511 | 6.230 | 6.375 | 140,161 | +0.08(+1.19%) |
Oct 02, 2002 | 6.501 | 6.548 | 6.300 | 6.300 | 75,734 | -0.22(-3.38%) |
Oct 01, 2002 | 6.586 | 6.586 | 6.398 | 6.520 | 202,028 | -0.08(-1.21%) |
Sep 30, 2002 | 6.469 | 6.600 | 6.211 | 6.600 | 253,016 | +0.08(+1.30%) |
Sep 27, 2002 | 6.534 | 6.539 | 6.173 | 6.516 | 165,121 | -0.03(-0.50%) |
Sep 26, 2002 | 6.520 | 6.605 | 6.384 | 6.548 | 156,161 | +0.07(+1.16%) |
Sep 25, 2002 | 6.141 | 6.558 | 6.141 | 6.473 | 234,882 | +0.30(+4.94%) |
Sep 24, 2002 | 6.094 | 6.305 | 6.094 | 6.169 | 148,695 | -0.08(-1.20%) |
Sep 23, 2002 | 6.211 | 6.319 | 6.047 | 6.244 | 344,750 | -0.07(-1.19%) |
Sep 20, 2002 | 6.281 | 6.366 | 6.281 | 6.319 | 267,949 | +0.11(+1.74%) |
Sep 19, 2002 | 6.248 | 6.323 | 6.211 | 6.211 | 602,033 | -0.08(-1.34%) |
Sep 18, 2002 | 6.305 | 6.328 | 6.197 | 6.295 | 129,494 | -0.03(-0.44%) |
Sep 17, 2002 | 6.356 | 6.492 | 6.258 | 6.323 | 301,230 | -0.02(-0.37%) |
Sep 16, 2002 | 6.333 | 6.375 | 6.286 | 6.347 | 129,921 | +0.01(+0.22%) |
Sep 13, 2002 | 6.211 | 6.333 | 6.084 | 6.333 | 288,856 | +0.08(+1.20%) |
Sep 12, 2002 | 6.239 | 6.281 | 6.103 | 6.258 | 82,774 | -0.03(-0.45%) |
Sep 11, 2002 | 6.234 | 6.441 | 6.234 | 6.286 | 85,760 | +0.01(+0.15%) |
Sep 10, 2002 | 6.173 | 6.351 | 6.173 | 6.276 | 110,721 | +0.06(+0.90%) |
Sep 09, 2002 | 6.051 | 6.276 | 5.911 | 6.220 | 151,255 | +0.16(+2.63%) |
Sep 06, 2002 | 5.991 | 6.122 | 5.958 | 6.061 | 126,508 | +0.08(+1.41%) |
Sep 05, 2002 | 6.028 | 6.028 | 5.939 | 5.976 | 276,056 | -0.07(-1.09%) |
Sep 04, 2002 | 5.906 | 6.042 | 5.887 | 6.042 | 196,695 | +0.14(+2.30%) |
Sep 03, 2002 | 6.028 | 6.028 | 5.812 | 5.906 | 302,936 | -0.14(-2.25%) |
Aug 30, 2002 | 6.305 | 6.305 | 5.859 | 6.042 | 456,751 | -0.31(-4.87%) |
Aug 29, 2002 | 5.733 | 6.609 | 5.733 | 6.351 | 290,136 | +0.45(+7.63%) |
Aug 28, 2002 | 6.056 | 6.056 | 5.887 | 5.902 | 48,640 | -0.20(-3.30%) |
Aug 27, 2002 | 6.197 | 6.197 | 6.047 | 6.103 | 86,827 | -0.08(-1.36%) |
Aug 26, 2002 | 5.934 | 6.187 | 5.906 | 6.187 | 80,427 | +0.21(+3.45%) |
Aug 23, 2002 | 6.089 | 6.098 | 5.976 | 5.981 | 49,280 | -0.15(-2.45%) |
Aug 22, 2002 | 5.948 | 6.136 | 5.948 | 6.131 | 64,000 | -0.08(-1.28%) |
Aug 21, 2002 | 5.962 | 6.211 | 5.691 | 6.211 | 516,272 | +0.20(+3.35%) |
Aug 20, 2002 | 6.047 | 6.136 | 6.005 | 6.009 | 202,455 | -0.15(-2.44%) |
Aug 16, 2002 | 6.033 | 6.206 | 6.014 | 6.159 | 123,094 | +0.08(+1.31%) |
Aug 15, 2002 | 6.159 | 6.178 | 5.972 | 6.080 | 245,976 | -0.08(-1.29%) |
Aug 14, 2002 | 5.845 | 6.173 | 5.747 | 6.159 | 101,121 | +0.32(+5.46%) |
Aug 13, 2002 | 6.164 | 6.187 | 5.784 | 5.841 | 167,895 | -0.28(-4.59%) |
Aug 12, 2002 | 6.056 | 6.155 | 5.953 | 6.122 | 203,095 | +0.20(+3.32%) |
Aug 07, 2002 | 5.906 | 5.925 | 5.836 | 5.925 | 253,442 | +0.07(+1.12%) |
Aug 06, 2002 | 5.723 | 6.005 | 5.695 | 5.859 | 126,934 | +0.18(+3.22%) |
Aug 05, 2002 | 5.625 | 5.705 | 5.625 | 5.676 | 71,040 | +0.08(+1.51%) |
Aug 02, 2002 | 5.864 | 5.864 | 5.592 | 5.592 | 149,761 | -0.27(-4.64%) |