Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.896 | 6.956 | 6.870 | 6.889 | 854,117 | +0.17(+2.55%) |
Oct 30, 2002 | 6.630 | 6.747 | 6.607 | 6.718 | 811,899 | +0.28(+4.38%) |
Oct 29, 2002 | 6.500 | 6.501 | 6.338 | 6.436 | 1,052,602 | +0.03(+0.50%) |
Oct 28, 2002 | 6.551 | 6.551 | 6.405 | 6.405 | 875,226 | -0.12(-1.78%) |
Oct 25, 2002 | 6.419 | 6.526 | 6.419 | 6.521 | 453,050 | +0.02(+0.30%) |
Oct 24, 2002 | 6.613 | 6.613 | 6.486 | 6.501 | 544,417 | -0.06(-0.89%) |
Oct 23, 2002 | 6.547 | 6.568 | 6.449 | 6.560 | 616,249 | -0.07(-1.01%) |
Oct 22, 2002 | 6.727 | 6.727 | 6.588 | 6.627 | 499,679 | -0.03(-0.50%) |
Oct 21, 2002 | 6.454 | 6.671 | 6.445 | 6.660 | 723,368 | +0.15(+2.36%) |
Oct 18, 2002 | 6.436 | 6.526 | 6.383 | 6.507 | 546,622 | -0.04(-0.67%) |
Oct 17, 2002 | 6.632 | 6.665 | 6.480 | 6.551 | 790,475 | -0.05(-0.72%) |
Oct 16, 2002 | 6.653 | 6.697 | 6.533 | 6.598 | 518,897 | -0.06(-0.87%) |
Oct 15, 2002 | 6.623 | 6.676 | 6.604 | 6.657 | 844,350 | +0.14(+2.16%) |
Oct 14, 2002 | 6.454 | 6.524 | 6.454 | 6.516 | 415,874 | +0.03(+0.49%) |
Oct 11, 2002 | 6.436 | 6.526 | 6.387 | 6.484 | 667,288 | +0.09(+1.38%) |
Oct 10, 2002 | 6.313 | 6.440 | 6.297 | 6.396 | 1,638,292 | +0.05(+0.75%) |
Oct 09, 2002 | 6.419 | 6.419 | 6.313 | 6.348 | 525,198 | -0.19(-2.86%) |
Oct 08, 2002 | 6.651 | 6.651 | 6.480 | 6.535 | 566,470 | -0.03(-0.46%) |
Oct 07, 2002 | 6.560 | 6.651 | 6.537 | 6.565 | 519,842 | -0.01(-0.19%) |
Oct 04, 2002 | 6.701 | 6.701 | 6.570 | 6.577 | 433,517 | -0.07(-1.01%) |
Oct 03, 2002 | 6.657 | 6.717 | 6.613 | 6.644 | 519,842 | +0.11(+1.76%) |
Oct 02, 2002 | 6.586 | 6.692 | 6.526 | 6.530 | 555,444 | -0.13(-1.91%) |
Oct 01, 2002 | 6.507 | 6.678 | 6.459 | 6.657 | 630,427 | +0.23(+3.57%) |
Sep 30, 2002 | 6.339 | 6.472 | 6.265 | 6.427 | 490,542 | +0.05(+0.83%) |
Sep 27, 2002 | 6.472 | 6.480 | 6.346 | 6.375 | 416,189 | -0.14(-2.17%) |
Sep 26, 2002 | 6.480 | 6.523 | 6.457 | 6.516 | 648,385 | +0.04(+0.54%) |
Sep 25, 2002 | 6.454 | 6.496 | 6.375 | 6.480 | 414,928 | +0.11(+1.80%) |
Sep 24, 2002 | 6.417 | 6.433 | 6.359 | 6.366 | 677,685 | -0.10(-1.47%) |
Sep 23, 2002 | 6.369 | 6.489 | 6.343 | 6.461 | 761,490 | +0.29(+4.69%) |
Sep 20, 2002 | 6.260 | 6.260 | 6.147 | 6.172 | 523,623 | -0.06(-1.02%) |
Sep 19, 2002 | 6.225 | 6.315 | 6.216 | 6.235 | 344,986 | -0.08(-1.23%) |
Sep 18, 2002 | 6.327 | 6.353 | 6.233 | 6.313 | 379,012 | -0.01(-0.17%) |
Sep 17, 2002 | 6.383 | 6.406 | 6.293 | 6.323 | 658,152 | -0.05(-0.83%) |
Sep 16, 2002 | 6.345 | 6.396 | 6.320 | 6.376 | 309,070 | +0.01(+0.17%) |
Sep 13, 2002 | 6.369 | 6.445 | 6.346 | 6.366 | 945,168 | +0.01(+0.14%) |
Sep 12, 2002 | 6.501 | 6.509 | 6.357 | 6.357 | 428,791 | -0.10(-1.56%) |
Sep 11, 2002 | 6.524 | 6.524 | 6.456 | 6.457 | 162,568 | +0.04(+0.60%) |
Sep 10, 2002 | 6.498 | 6.500 | 6.392 | 6.419 | 489,282 | -0.04(-0.63%) |
Sep 09, 2002 | 6.450 | 6.450 | 6.401 | 6.459 | 627,276 | +0.02(+0.36%) |
Sep 06, 2002 | 6.498 | 6.498 | 6.408 | 6.436 | 506,295 | +0.02(+0.27%) |
Sep 05, 2002 | 6.322 | 6.450 | 6.311 | 6.419 | 6,773,707 | +0.10(+1.65%) |
Sep 04, 2002 | 6.225 | 6.336 | 6.225 | 6.315 | 969,742 | +0.11(+1.70%) |
Sep 03, 2002 | 6.330 | 6.330 | 6.198 | 6.209 | 319,466 | -0.22(-3.43%) |
Aug 30, 2002 | 6.392 | 6.468 | 6.371 | 6.429 | 286,386 | +0.13(+1.99%) |
Aug 29, 2002 | 6.295 | 6.336 | 6.278 | 6.304 | 341,520 | -0.05(-0.75%) |
Aug 28, 2002 | 6.445 | 6.447 | 6.308 | 6.352 | 325,453 | -0.11(-1.75%) |
Aug 27, 2002 | 6.479 | 6.524 | 6.431 | 6.464 | 401,066 | +0.11(+1.66%) |
Aug 26, 2002 | 6.401 | 6.436 | 6.285 | 6.359 | 628,222 | -0.05(-0.72%) |
Aug 23, 2002 | 6.498 | 6.498 | 6.378 | 6.405 | 463,132 | -0.10(-1.57%) |
Aug 22, 2002 | 6.489 | 6.544 | 6.452 | 6.507 | 329,548 | +0.02(+0.33%) |
Aug 21, 2002 | 6.591 | 6.595 | 6.431 | 6.486 | 574,347 | +0.05(+0.77%) |
Aug 20, 2002 | 6.516 | 6.526 | 6.429 | 6.436 | 496,843 | -0.07(-1.08%) |
Aug 16, 2002 | 6.524 | 6.591 | 6.498 | 6.507 | 450,530 | -0.06(-0.91%) |
Aug 15, 2002 | 6.621 | 6.628 | 6.521 | 6.567 | 289,221 | +0.01(+0.22%) |
Aug 14, 2002 | 6.639 | 6.639 | 6.447 | 6.553 | 545,677 | +0.08(+1.28%) |
Aug 13, 2002 | 6.434 | 6.554 | 6.410 | 6.470 | 337,110 | -0.05(-0.81%) |
Aug 12, 2002 | 6.537 | 6.560 | 6.442 | 6.523 | 379,642 | +0.23(+3.61%) |
Aug 07, 2002 | 6.353 | 6.364 | 6.156 | 6.295 | 1,069,930 | -0.06(-0.97%) |
Aug 06, 2002 | 6.360 | 6.479 | 6.352 | 6.357 | 800,242 | +0.13(+2.07%) |
Aug 05, 2002 | 6.375 | 6.434 | 6.223 | 6.228 | 618,770 | -0.14(-2.19%) |
Aug 02, 2002 | 6.343 | 6.440 | 6.304 | 6.367 | 1,223,993 | +0.31(+5.12%) |