Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.291 | 6.343 | 6.253 | 6.305 | 151,500 | +0.00(+0.00%) |
Oct 30, 2002 | 6.305 | 6.310 | 6.258 | 6.305 | 5,233,650 | +0.01(+0.15%) |
Oct 29, 2002 | 6.182 | 6.296 | 6.182 | 6.296 | 93,866 | +0.11(+1.83%) |
Oct 28, 2002 | 6.206 | 6.206 | 6.164 | 6.182 | 95,561 | -0.02(-0.30%) |
Oct 25, 2002 | 6.253 | 6.253 | 6.182 | 6.201 | 67,168 | -0.05(-0.76%) |
Oct 24, 2002 | 6.149 | 6.267 | 6.149 | 6.249 | 58,693 | +0.09(+1.46%) |
Oct 23, 2002 | 6.159 | 6.206 | 6.149 | 6.159 | 51,488 | +0.02(+0.31%) |
Oct 22, 2002 | 6.154 | 6.164 | 6.135 | 6.140 | 76,915 | -0.00(-0.08%) |
Oct 21, 2002 | 6.197 | 6.220 | 6.145 | 6.145 | 741,610 | -0.06(-0.99%) |
Oct 18, 2002 | 6.249 | 6.249 | 6.206 | 6.206 | 42,165 | -0.04(-0.68%) |
Oct 17, 2002 | 6.253 | 6.258 | 6.211 | 6.249 | 190,487 | -0.04(-0.60%) |
Oct 16, 2002 | 6.343 | 6.343 | 6.230 | 6.286 | 211,888 | -0.07(-1.11%) |
Oct 15, 2002 | 6.418 | 6.418 | 6.334 | 6.357 | 195,997 | -0.07(-1.10%) |
Oct 14, 2002 | 6.423 | 6.452 | 6.409 | 6.428 | 72,042 | -0.02(-0.29%) |
Oct 11, 2002 | 6.503 | 6.508 | 6.409 | 6.447 | 123,107 | -0.06(-0.94%) |
Oct 10, 2002 | 6.513 | 6.527 | 6.475 | 6.508 | 92,171 | -0.00(-0.07%) |
Oct 09, 2002 | 6.541 | 6.541 | 6.513 | 6.513 | 53,395 | -0.02(-0.36%) |
Oct 08, 2002 | 6.546 | 6.603 | 6.536 | 6.536 | 123,319 | -0.02(-0.36%) |
Oct 07, 2002 | 6.584 | 6.588 | 6.546 | 6.560 | 70,982 | -0.02(-0.36%) |
Oct 04, 2002 | 6.555 | 6.588 | 6.536 | 6.584 | 106,580 | +0.01(+0.14%) |
Oct 03, 2002 | 6.617 | 6.617 | 6.555 | 6.574 | 126,709 | -0.02(-0.36%) |
Oct 02, 2002 | 6.636 | 6.654 | 6.569 | 6.598 | 222,483 | -0.06(-0.85%) |
Oct 01, 2002 | 6.678 | 6.687 | 6.645 | 6.654 | 75,008 | -0.05(-0.70%) |
Sep 30, 2002 | 6.612 | 6.702 | 6.593 | 6.702 | 155,314 | +0.10(+1.50%) |
Sep 27, 2002 | 6.607 | 6.617 | 6.569 | 6.603 | 72,042 | -0.00(-0.07%) |
Sep 26, 2002 | 6.593 | 6.626 | 6.574 | 6.607 | 71,406 | -0.02(-0.28%) |
Sep 25, 2002 | 6.603 | 6.631 | 6.593 | 6.626 | 45,979 | +0.02(+0.29%) |
Sep 24, 2002 | 6.569 | 6.626 | 6.569 | 6.607 | 101,494 | +0.01(+0.14%) |
Sep 23, 2002 | 6.626 | 6.626 | 6.574 | 6.598 | 133,277 | -0.03(-0.43%) |
Sep 20, 2002 | 6.607 | 6.626 | 6.588 | 6.626 | 94,502 | +0.02(+0.29%) |
Sep 19, 2002 | 6.551 | 6.626 | 6.551 | 6.607 | 83,907 | +0.05(+0.72%) |
Sep 18, 2002 | 6.527 | 6.560 | 6.527 | 6.560 | 110,605 | +0.03(+0.43%) |
Sep 17, 2002 | 6.527 | 6.551 | 6.518 | 6.532 | 145,779 | +0.00(+0.00%) |
Sep 16, 2002 | 6.551 | 6.555 | 6.532 | 6.532 | 79,670 | -0.02(-0.29%) |
Sep 13, 2002 | 6.546 | 6.560 | 6.518 | 6.551 | 85,179 | -0.01(-0.14%) |
Sep 12, 2002 | 6.551 | 6.574 | 6.522 | 6.560 | 143,024 | +0.02(+0.29%) |
Sep 11, 2002 | 6.541 | 6.560 | 6.518 | 6.541 | 55,302 | -0.02(-0.29%) |
Sep 10, 2002 | 6.569 | 6.579 | 6.546 | 6.560 | 139,210 | +0.01(+0.14%) |
Sep 09, 2002 | 6.551 | 6.584 | 6.551 | 6.551 | 84,119 | -0.01(-0.22%) |
Sep 06, 2002 | 6.607 | 6.626 | 6.560 | 6.565 | 55,091 | -0.04(-0.64%) |
Sep 05, 2002 | 6.636 | 6.654 | 6.607 | 6.607 | 98,104 | -0.04(-0.57%) |
Sep 04, 2002 | 6.678 | 6.678 | 6.626 | 6.645 | 98,104 | -0.05(-0.71%) |
Sep 03, 2002 | 6.669 | 6.721 | 6.669 | 6.692 | 49,581 | +0.02(+0.28%) |
Aug 30, 2002 | 6.673 | 6.687 | 6.650 | 6.673 | 64,202 | +0.01(+0.14%) |
Aug 29, 2002 | 6.621 | 6.669 | 6.617 | 6.664 | 72,889 | +0.01(+0.21%) |
Aug 28, 2002 | 6.640 | 6.654 | 6.626 | 6.650 | 29,664 | +0.01(+0.21%) |
Aug 27, 2002 | 6.626 | 6.654 | 6.626 | 6.636 | 34,749 | +0.01(+0.14%) |
Aug 26, 2002 | 6.654 | 6.678 | 6.607 | 6.626 | 94,290 | -0.04(-0.64%) |
Aug 23, 2002 | 6.645 | 6.673 | 6.631 | 6.669 | 97,892 | +0.01(+0.21%) |
Aug 22, 2002 | 6.640 | 6.678 | 6.640 | 6.654 | 98,740 | +0.00(+0.07%) |
Aug 21, 2002 | 6.631 | 6.659 | 6.621 | 6.650 | 72,042 | +0.01(+0.21%) |
Aug 20, 2002 | 6.631 | 6.640 | 6.612 | 6.636 | 63,990 | +0.03(+0.43%) |
Aug 16, 2002 | 6.603 | 6.607 | 6.584 | 6.607 | 54,879 | +0.00(+0.07%) |
Aug 15, 2002 | 6.593 | 6.607 | 6.584 | 6.603 | 53,607 | -0.03(-0.43%) |
Aug 14, 2002 | 6.569 | 6.673 | 6.569 | 6.631 | 119,081 | +0.07(+1.08%) |
Aug 13, 2002 | 6.551 | 6.607 | 6.546 | 6.560 | 115,055 | -0.00(-0.07%) |
Aug 12, 2002 | 6.569 | 6.636 | 6.551 | 6.565 | 124,590 | -0.06(-0.93%) |
Aug 07, 2002 | 6.631 | 6.636 | 6.607 | 6.626 | 114,208 | +0.01(+0.14%) |
Aug 06, 2002 | 6.621 | 6.640 | 6.612 | 6.617 | 68,651 | -0.00(-0.07%) |
Aug 05, 2002 | 6.565 | 6.626 | 6.565 | 6.621 | 178,622 | +0.05(+0.79%) |
Aug 02, 2002 | 6.518 | 6.579 | 6.513 | 6.569 | 96,197 | +0.06(+0.87%) |