Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 5.985 | 6.085 | 5.985 | 6.056 | 73,392 | +0.03(+0.48%) |
Oct 30, 2002 | 6.068 | 6.068 | 6.027 | 6.027 | 35,730 | -0.04(-0.68%) |
Oct 29, 2002 | 6.006 | 6.089 | 5.994 | 6.068 | 130,127 | +0.08(+1.38%) |
Oct 28, 2002 | 5.840 | 5.994 | 5.840 | 5.985 | 132,541 | +0.13(+2.19%) |
Oct 25, 2002 | 5.803 | 5.861 | 5.799 | 5.857 | 119,746 | +0.02(+0.28%) |
Oct 24, 2002 | 5.882 | 5.915 | 5.795 | 5.840 | 201,830 | -0.04(-0.70%) |
Oct 23, 2002 | 5.861 | 5.882 | 5.791 | 5.882 | 160,788 | -0.03(-0.56%) |
Oct 22, 2002 | 5.989 | 5.994 | 5.890 | 5.915 | 132,541 | -0.10(-1.65%) |
Oct 21, 2002 | 6.085 | 6.085 | 6.006 | 6.014 | 122,160 | -0.07(-1.16%) |
Oct 18, 2002 | 6.180 | 6.201 | 6.068 | 6.085 | 150,406 | -0.10(-1.67%) |
Oct 17, 2002 | 6.205 | 6.205 | 6.180 | 6.188 | 110,089 | -0.06(-0.93%) |
Oct 16, 2002 | 6.255 | 6.263 | 6.192 | 6.246 | 90,533 | -0.01(-0.13%) |
Oct 15, 2002 | 6.213 | 6.255 | 6.188 | 6.255 | 118,297 | +0.03(+0.53%) |
Oct 14, 2002 | 6.209 | 6.259 | 6.209 | 6.221 | 54,803 | +0.01(+0.20%) |
Oct 11, 2002 | 6.213 | 6.230 | 6.184 | 6.209 | 6,011,450 | -0.00(-0.07%) |
Oct 10, 2002 | 6.205 | 6.246 | 6.184 | 6.213 | 94,396 | +0.00(+0.07%) |
Oct 09, 2002 | 6.234 | 6.263 | 6.192 | 6.209 | 58,665 | -0.05(-0.73%) |
Oct 08, 2002 | 6.242 | 6.296 | 6.226 | 6.255 | 43,456 | +0.03(+0.47%) |
Oct 07, 2002 | 6.259 | 6.329 | 6.221 | 6.226 | 9,584,521 | -0.03(-0.53%) |
Oct 04, 2002 | 6.246 | 6.284 | 6.238 | 6.259 | 48,284 | +0.00(+0.07%) |
Oct 03, 2002 | 6.321 | 6.321 | 6.255 | 6.255 | 80,876 | -0.04(-0.66%) |
Oct 02, 2002 | 6.296 | 6.337 | 6.279 | 6.296 | 62,770 | +0.00(+0.00%) |
Oct 01, 2002 | 6.292 | 6.304 | 6.275 | 6.296 | 67,598 | +0.02(+0.33%) |
Sep 30, 2002 | 6.263 | 6.284 | 6.263 | 6.275 | 76,289 | +0.02(+0.26%) |
Sep 27, 2002 | 6.246 | 6.263 | 6.238 | 6.259 | 28,005 | +0.03(+0.47%) |
Sep 26, 2002 | 6.230 | 6.246 | 6.163 | 6.230 | 73,151 | +0.05(+0.87%) |
Sep 25, 2002 | 6.201 | 6.230 | 6.172 | 6.176 | 66,150 | -0.01(-0.13%) |
Sep 24, 2002 | 6.213 | 6.234 | 6.172 | 6.184 | 137,128 | -0.04(-0.60%) |
Sep 23, 2002 | 6.230 | 6.246 | 6.176 | 6.221 | 102,605 | +0.01(+0.13%) |
Sep 20, 2002 | 6.213 | 6.234 | 6.209 | 6.213 | 36,696 | -0.01(-0.13%) |
Sep 19, 2002 | 6.234 | 6.234 | 6.209 | 6.221 | 55,527 | -0.02(-0.33%) |
Sep 18, 2002 | 6.209 | 6.246 | 6.209 | 6.242 | 52,871 | +0.00(+0.00%) |
Sep 17, 2002 | 6.255 | 6.255 | 6.217 | 6.242 | 28,729 | -0.01(-0.20%) |
Sep 16, 2002 | 6.213 | 6.271 | 6.197 | 6.255 | 41,283 | +0.04(+0.67%) |
Sep 13, 2002 | 6.213 | 6.221 | 6.168 | 6.213 | 82,808 | +0.00(+0.07%) |
Sep 12, 2002 | 6.221 | 6.221 | 6.180 | 6.209 | 98,742 | +0.02(+0.27%) |
Sep 11, 2002 | 6.192 | 6.213 | 6.192 | 6.192 | 67,115 | -0.04(-0.66%) |
Sep 10, 2002 | 6.221 | 6.275 | 6.221 | 6.234 | 96,086 | +0.02(+0.33%) |
Sep 09, 2002 | 6.242 | 6.246 | 6.209 | 6.213 | 772,555 | -0.02(-0.27%) |
Sep 06, 2002 | 6.230 | 6.255 | 6.213 | 6.230 | 50,457 | +0.00(+0.00%) |
Sep 05, 2002 | 6.213 | 6.234 | 6.213 | 6.230 | 32,833 | +0.02(+0.27%) |
Sep 04, 2002 | 6.213 | 6.255 | 6.205 | 6.213 | 101,880 | +0.00(+0.00%) |
Sep 03, 2002 | 6.205 | 6.213 | 6.163 | 6.213 | 58,665 | +0.02(+0.27%) |
Aug 30, 2002 | 6.184 | 6.209 | 6.184 | 6.197 | 50,216 | -0.01(-0.13%) |
Aug 29, 2002 | 6.192 | 6.205 | 6.184 | 6.205 | 45,387 | +0.02(+0.40%) |
Aug 28, 2002 | 6.192 | 6.205 | 6.172 | 6.180 | 50,940 | +0.01(+0.13%) |
Aug 27, 2002 | 6.205 | 6.205 | 6.147 | 6.172 | 74,117 | -0.03(-0.53%) |
Aug 26, 2002 | 6.180 | 6.209 | 6.172 | 6.205 | 51,423 | +0.02(+0.40%) |
Aug 23, 2002 | 6.192 | 6.201 | 6.180 | 6.180 | 31,143 | -0.00(-0.07%) |
Aug 22, 2002 | 6.192 | 6.213 | 6.184 | 6.184 | 35,006 | -0.03(-0.47%) |
Aug 21, 2002 | 6.213 | 6.213 | 6.192 | 6.213 | 50,940 | +0.00(+0.00%) |
Aug 20, 2002 | 6.180 | 6.213 | 6.180 | 6.213 | 95,845 | -0.02(-0.33%) |
Aug 16, 2002 | 6.271 | 6.288 | 6.213 | 6.234 | 87,153 | +0.02(+0.33%) |
Aug 15, 2002 | 6.234 | 6.246 | 6.205 | 6.213 | 60,597 | +0.02(+0.27%) |
Aug 14, 2002 | 6.255 | 6.255 | 6.172 | 6.197 | 60,597 | -0.05(-0.86%) |
Aug 13, 2002 | 6.242 | 6.275 | 6.234 | 6.250 | 37,903 | -0.00(-0.07%) |
Aug 12, 2002 | 6.275 | 6.288 | 6.238 | 6.255 | 34,765 | -0.02(-0.33%) |
Aug 07, 2002 | 6.288 | 6.296 | 6.250 | 6.275 | 56,734 | -0.01(-0.20%) |
Aug 06, 2002 | 6.296 | 6.296 | 6.255 | 6.288 | 59,631 | -0.00(-0.07%) |
Aug 05, 2002 | 6.234 | 6.296 | 6.230 | 6.292 | 64,701 | +0.07(+1.13%) |
Aug 02, 2002 | 6.234 | 6.234 | 6.192 | 6.221 | 68,081 | -0.01(-0.20%) |