Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.063 | 7.184 | 6.964 | 6.990 | 125,158 | -0.02(-0.23%) |
Oct 30, 2002 | 6.840 | 7.038 | 6.816 | 7.006 | 160,981 | +0.24(+3.52%) |
Oct 29, 2002 | 6.670 | 6.768 | 6.593 | 6.768 | 154,347 | +0.22(+3.40%) |
Oct 28, 2002 | 6.574 | 6.664 | 6.529 | 6.545 | 48,648 | -0.00(-0.02%) |
Oct 25, 2002 | 6.495 | 6.546 | 6.442 | 6.546 | 64,127 | +0.05(+0.78%) |
Oct 24, 2002 | 6.692 | 6.693 | 6.485 | 6.495 | 84,028 | -0.17(-2.53%) |
Oct 23, 2002 | 6.450 | 6.664 | 6.450 | 6.664 | 95,527 | +0.17(+2.68%) |
Oct 22, 2002 | 6.509 | 6.546 | 6.448 | 6.489 | 50,417 | -0.02(-0.30%) |
Oct 21, 2002 | 6.321 | 6.518 | 6.321 | 6.509 | 74,741 | +0.19(+2.99%) |
Oct 18, 2002 | 6.355 | 6.422 | 6.314 | 6.320 | 32,284 | -0.01(-0.20%) |
Oct 17, 2002 | 6.297 | 6.348 | 6.162 | 6.332 | 74,741 | +0.11(+1.84%) |
Oct 16, 2002 | 6.434 | 6.434 | 6.195 | 6.218 | 53,513 | -0.21(-3.34%) |
Oct 15, 2002 | 6.280 | 6.472 | 6.280 | 6.433 | 118,082 | +0.23(+3.64%) |
Oct 14, 2002 | 6.207 | 6.218 | 6.150 | 6.207 | 84,913 | -0.03(-0.45%) |
Oct 11, 2002 | 6.167 | 6.381 | 6.139 | 6.235 | 127,812 | +0.15(+2.51%) |
Oct 10, 2002 | 5.958 | 6.162 | 5.899 | 6.082 | 201,227 | +0.09(+1.51%) |
Oct 09, 2002 | 6.258 | 6.274 | 5.939 | 5.992 | 147,271 | -0.31(-4.93%) |
Oct 08, 2002 | 6.665 | 6.665 | 6.252 | 6.303 | 149,040 | -0.31(-4.68%) |
Oct 07, 2002 | 6.535 | 6.653 | 6.524 | 6.613 | 70,761 | +0.10(+1.55%) |
Oct 04, 2002 | 6.761 | 6.778 | 6.489 | 6.512 | 117,198 | -0.27(-4.00%) |
Oct 03, 2002 | 6.812 | 6.976 | 6.783 | 6.783 | 83,586 | -0.07(-1.04%) |
Oct 02, 2002 | 6.998 | 7.050 | 6.855 | 6.855 | 144,618 | -0.20(-2.84%) |
Oct 01, 2002 | 6.883 | 7.066 | 6.883 | 7.055 | 5,483,991 | +0.30(+4.37%) |
Sep 30, 2002 | 6.423 | 6.790 | 6.393 | 6.760 | 408,645 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.648 | 6.444 | 6.451 | 143,291 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.484 | 122,505 | +0.33(+5.42%) |
Sep 25, 2002 | 6.128 | 6.186 | 6.094 | 6.150 | 56,608 | +0.04(+0.72%) |
Sep 24, 2002 | 6.174 | 6.206 | 6.105 | 6.106 | 61,916 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,910 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.278 | 6.207 | 6.252 | 83,144 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.182 | 69,876 | -0.08(-1.32%) |
Sep 18, 2002 | 6.173 | 6.294 | 6.173 | 6.264 | 79,606 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,527 | -0.13(-2.00%) |
Sep 16, 2002 | 6.388 | 6.467 | 6.331 | 6.345 | 65,454 | -0.02(-0.32%) |
Sep 13, 2002 | 6.286 | 6.387 | 6.286 | 6.365 | 107,910 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.382 | 6.384 | 59,704 | -0.09(-1.41%) |
Sep 11, 2002 | 6.518 | 6.527 | 6.475 | 6.476 | 31,842 | -0.01(-0.21%) |
Sep 10, 2002 | 6.633 | 6.659 | 6.450 | 6.489 | 123,389 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.692 | 6.417 | 6.656 | 111,006 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.501 | 6.359 | 6.450 | 202,111 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.328 | 6.218 | 6.283 | 179,998 | +0.04(+0.58%) |
Sep 04, 2002 | 6.077 | 6.246 | 6.049 | 6.246 | 100,392 | +0.14(+2.31%) |
Sep 03, 2002 | 6.184 | 6.214 | 6.105 | 6.105 | 66,338 | -0.10(-1.64%) |
Aug 30, 2002 | 6.260 | 6.359 | 6.207 | 6.207 | 3,714,962 | -0.07(-1.15%) |
Aug 29, 2002 | 6.139 | 6.292 | 6.139 | 6.279 | 95,527 | +0.13(+2.17%) |
Aug 28, 2002 | 6.292 | 6.292 | 6.133 | 6.146 | 118,524 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,942 | -0.10(-1.50%) |
Aug 26, 2002 | 6.467 | 6.501 | 6.241 | 6.410 | 108,353 | -0.08(-1.22%) |
Aug 23, 2002 | 6.659 | 6.682 | 6.489 | 6.489 | 86,240 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.682 | 6.686 | 79,606 | -0.07(-1.02%) |
Aug 21, 2002 | 6.535 | 6.755 | 6.535 | 6.755 | 168,500 | +0.20(+3.07%) |
Aug 20, 2002 | 6.659 | 6.693 | 6.535 | 6.554 | 113,660 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,775 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.467 | 6.489 | 86,240 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.450 | 6.608 | 150,367 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,708 | -0.32(-4.52%) |
Aug 12, 2002 | 7.092 | 7.092 | 6.953 | 7.004 | 86,682 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.394 | 7.180 | 7.292 | 146,387 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.309 | 91,105 | +0.11(+1.49%) |
Aug 05, 2002 | 7.219 | 7.303 | 7.151 | 7.202 | 84,471 | -0.04(-0.56%) |
Aug 02, 2002 | 7.513 | 7.513 | 7.241 | 7.242 | 79,164 | -0.25(-3.31%) |