Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.111 | 6.122 | 5.947 | 6.007 | 125,688 | -0.09(-1.43%) |
Oct 30, 2002 | 6.155 | 6.155 | 5.848 | 6.094 | 411,461 | -0.05(-0.89%) |
Oct 29, 2002 | 6.231 | 6.340 | 6.122 | 6.149 | 102,270 | -0.13(-2.09%) |
Oct 28, 2002 | 6.351 | 6.368 | 6.231 | 6.280 | 91,110 | -0.05(-0.86%) |
Oct 25, 2002 | 6.264 | 6.335 | 6.012 | 6.335 | 141,971 | +0.02(+0.26%) |
Oct 24, 2002 | 6.176 | 6.324 | 6.160 | 6.319 | 58,362 | +0.16(+2.66%) |
Oct 23, 2002 | 6.488 | 6.488 | 6.012 | 6.155 | 218,994 | -0.34(-5.30%) |
Oct 22, 2002 | 6.570 | 6.586 | 6.455 | 6.499 | 108,857 | -0.13(-1.90%) |
Oct 21, 2002 | 6.368 | 6.668 | 6.368 | 6.625 | 111,052 | +0.17(+2.71%) |
Oct 18, 2002 | 6.455 | 6.477 | 6.411 | 6.450 | 39,883 | -0.01(-0.08%) |
Oct 17, 2002 | 6.450 | 6.499 | 6.406 | 6.455 | 80,316 | +0.06(+0.94%) |
Oct 16, 2002 | 6.625 | 6.636 | 6.340 | 6.395 | 71,534 | -0.25(-3.70%) |
Oct 15, 2002 | 6.559 | 6.750 | 6.532 | 6.641 | 84,890 | +0.11(+1.67%) |
Oct 14, 2002 | 6.231 | 6.543 | 6.187 | 6.532 | 115,443 | +0.25(+3.91%) |
Oct 11, 2002 | 6.302 | 6.543 | 6.258 | 6.286 | 80,499 | +0.00(+0.00%) |
Oct 10, 2002 | 6.297 | 6.368 | 6.040 | 6.286 | 1,170,899 | +0.00(+0.00%) |
Oct 09, 2002 | 6.499 | 6.554 | 6.231 | 6.286 | 109,954 | -0.21(-3.28%) |
Oct 08, 2002 | 6.597 | 6.619 | 6.466 | 6.499 | 73,181 | -0.08(-1.25%) |
Oct 07, 2002 | 6.625 | 6.652 | 6.450 | 6.581 | 78,120 | -0.18(-2.67%) |
Oct 04, 2002 | 6.674 | 6.832 | 6.592 | 6.761 | 50,312 | +0.10(+1.56%) |
Oct 03, 2002 | 6.767 | 6.996 | 6.641 | 6.657 | 74,644 | -0.11(-1.69%) |
Oct 02, 2002 | 7.040 | 7.040 | 6.559 | 6.772 | 109,954 | -0.28(-3.95%) |
Oct 01, 2002 | 6.696 | 7.051 | 6.548 | 7.051 | 52,690 | +0.38(+5.74%) |
Sep 30, 2002 | 6.712 | 6.778 | 6.450 | 6.668 | 96,599 | -0.05(-0.73%) |
Sep 27, 2002 | 7.160 | 7.160 | 6.696 | 6.718 | 18,295 | -0.42(-5.82%) |
Sep 26, 2002 | 6.832 | 7.133 | 6.800 | 7.133 | 72,266 | +0.36(+5.24%) |
Sep 25, 2002 | 6.723 | 6.898 | 6.701 | 6.778 | 64,948 | +0.09(+1.39%) |
Sep 24, 2002 | 6.690 | 6.838 | 6.603 | 6.685 | 68,241 | -0.01(-0.08%) |
Sep 23, 2002 | 6.903 | 6.936 | 6.570 | 6.690 | 170,695 | -0.27(-3.85%) |
Sep 20, 2002 | 7.040 | 7.078 | 6.892 | 6.958 | 73,364 | +0.08(+1.19%) |
Sep 19, 2002 | 7.155 | 7.160 | 6.778 | 6.876 | 93,671 | -0.30(-4.12%) |
Sep 18, 2002 | 7.018 | 7.253 | 7.018 | 7.171 | 54,885 | +0.14(+2.02%) |
Sep 17, 2002 | 7.352 | 7.368 | 7.018 | 7.029 | 49,763 | -0.19(-2.58%) |
Sep 16, 2002 | 7.335 | 7.379 | 7.215 | 7.215 | 64,765 | -0.10(-1.42%) |
Sep 13, 2002 | 7.062 | 7.368 | 7.051 | 7.319 | 49,763 | +0.31(+4.45%) |
Sep 12, 2002 | 7.199 | 7.199 | 6.942 | 7.007 | 73,730 | -0.21(-2.88%) |
Sep 11, 2002 | 7.253 | 7.379 | 7.215 | 7.215 | 46,835 | -0.03(-0.38%) |
Sep 10, 2002 | 6.996 | 7.242 | 6.996 | 7.242 | 49,397 | +0.27(+3.92%) |
Sep 09, 2002 | 7.024 | 7.078 | 6.969 | 6.969 | 66,228 | -0.08(-1.16%) |
Sep 06, 2002 | 7.095 | 7.166 | 7.024 | 7.051 | 74,461 | -0.03(-0.39%) |
Sep 05, 2002 | 7.210 | 7.215 | 7.062 | 7.078 | 128,067 | -0.21(-2.92%) |
Sep 04, 2002 | 7.024 | 7.291 | 7.024 | 7.291 | 37,505 | +0.30(+4.22%) |
Sep 03, 2002 | 7.199 | 7.199 | 6.996 | 6.996 | 80,865 | -0.15(-2.07%) |
Aug 30, 2002 | 7.259 | 7.286 | 7.106 | 7.144 | 45,921 | -0.10(-1.36%) |
Aug 29, 2002 | 6.985 | 7.242 | 6.942 | 7.242 | 89,829 | +0.26(+3.68%) |
Aug 28, 2002 | 7.051 | 7.128 | 6.985 | 6.985 | 68,790 | -0.23(-3.18%) |
Aug 27, 2002 | 7.406 | 7.406 | 7.117 | 7.215 | 100,990 | -0.16(-2.22%) |
Aug 26, 2002 | 7.352 | 7.477 | 7.133 | 7.379 | 158,803 | +0.03(+0.37%) |
Aug 23, 2002 | 7.548 | 7.625 | 7.352 | 7.352 | 99,526 | -0.22(-2.96%) |
Aug 22, 2002 | 7.537 | 7.641 | 7.521 | 7.576 | 53,788 | +0.04(+0.51%) |
Aug 21, 2002 | 7.532 | 7.598 | 7.488 | 7.537 | 79,950 | +0.02(+0.29%) |
Aug 20, 2002 | 7.543 | 7.614 | 7.488 | 7.516 | 134,836 | -0.03(-0.36%) |
Aug 16, 2002 | 7.302 | 7.652 | 7.302 | 7.543 | 139,776 | +0.23(+3.14%) |
Aug 15, 2002 | 7.297 | 7.324 | 7.171 | 7.313 | 88,732 | -0.01(-0.15%) |
Aug 14, 2002 | 7.106 | 7.324 | 7.095 | 7.324 | 54,519 | +0.19(+2.60%) |
Aug 13, 2002 | 7.237 | 7.313 | 7.138 | 7.138 | 59,459 | -0.11(-1.51%) |
Aug 12, 2002 | 7.051 | 7.270 | 7.024 | 7.248 | 44,274 | +0.02(+0.30%) |
Aug 07, 2002 | 7.199 | 7.242 | 7.018 | 7.226 | 60,008 | +0.04(+0.61%) |
Aug 06, 2002 | 6.953 | 7.182 | 6.953 | 7.182 | 58,910 | +0.24(+3.46%) |
Aug 05, 2002 | 7.024 | 7.040 | 6.914 | 6.942 | 49,397 | -0.11(-1.55%) |
Aug 02, 2002 | 7.373 | 7.373 | 6.827 | 7.051 | 82,877 | -0.31(-4.16%) |