Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.637 | 6.637 | 6.637 | 6.637 | 1,125 | +0.01(+0.16%) |
Nov 27, 2002 | 6.621 | 6.626 | 6.621 | 6.626 | 1,875 | +0.01(+0.08%) |
Nov 26, 2002 | 6.600 | 6.621 | 6.600 | 6.621 | 4,502 | -0.23(-3.38%) |
Nov 25, 2002 | 6.816 | 6.853 | 6.816 | 6.853 | 2,626 | +0.04(+0.55%) |
Nov 22, 2002 | 6.797 | 6.816 | 6.797 | 6.816 | 4,126 | +0.01(+0.08%) |
Nov 21, 2002 | 6.829 | 6.829 | 6.810 | 6.810 | 4,502 | -0.00(-0.04%) |
Nov 20, 2002 | 6.850 | 6.850 | 6.813 | 6.813 | 3,001 | -0.01(-0.16%) |
Nov 19, 2002 | 6.824 | 6.824 | 6.824 | 6.824 | 750 | +0.02(+0.31%) |
Nov 18, 2002 | 6.810 | 6.810 | 6.802 | 6.802 | 1,125 | +0.00(+0.00%) |
Nov 15, 2002 | 6.744 | 6.802 | 6.744 | 6.802 | 16,132 | +0.07(+1.11%) |
Nov 14, 2002 | 6.730 | 6.733 | 6.728 | 6.728 | 7,878 | -0.01(-0.20%) |
Nov 13, 2002 | 6.749 | 6.749 | 6.741 | 6.741 | 1,875 | -0.01(-0.12%) |
Nov 12, 2002 | 6.744 | 6.749 | 6.696 | 6.749 | 10,879 | +0.02(+0.28%) |
Nov 11, 2002 | 6.717 | 6.730 | 6.717 | 6.730 | 2,251 | +0.03(+0.52%) |
Nov 08, 2002 | 6.709 | 6.709 | 6.696 | 6.696 | 1,500 | +0.00(+0.00%) |
Nov 07, 2002 | 6.696 | 6.696 | 6.696 | 6.696 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 6.696 | 6.696 | 6.696 | 6.696 | 375 | -0.01(-0.12%) |
Nov 05, 2002 | 6.704 | 6.704 | 6.704 | 6.704 | 1,875 | -0.01(-0.20%) |
Nov 04, 2002 | 6.613 | 6.717 | 6.613 | 6.717 | 3,001 | +0.10(+1.57%) |
Nov 01, 2002 | 6.610 | 6.618 | 6.610 | 6.613 | 3,001 | +0.00(+0.04%) |
Oct 31, 2002 | 6.597 | 6.613 | 6.597 | 6.610 | 5,252 | +0.03(+0.40%) |
Oct 30, 2002 | 6.557 | 6.584 | 6.557 | 6.584 | 4,877 | +0.01(+0.16%) |
Oct 29, 2002 | 6.573 | 6.573 | 6.573 | 6.573 | 750 | +0.00(+0.04%) |
Oct 28, 2002 | 6.578 | 6.578 | 6.570 | 6.570 | 1,500 | -0.00(-0.04%) |
Oct 25, 2002 | 6.624 | 6.626 | 6.570 | 6.573 | 7,503 | -0.06(-0.88%) |
Oct 24, 2002 | 6.685 | 6.704 | 6.632 | 6.632 | 7,503 | -0.05(-0.68%) |
Oct 23, 2002 | 6.730 | 6.730 | 6.677 | 6.677 | 4,126 | -0.04(-0.60%) |
Oct 22, 2002 | 6.690 | 6.717 | 6.690 | 6.717 | 1,500 | +0.05(+0.68%) |
Oct 21, 2002 | 6.664 | 6.677 | 6.664 | 6.672 | 5,252 | +0.01(+0.12%) |
Oct 18, 2002 | 6.805 | 6.805 | 6.664 | 6.664 | 8,253 | -0.13(-1.88%) |
Oct 17, 2002 | 6.784 | 6.792 | 6.778 | 6.792 | 1,875 | +0.03(+0.51%) |
Oct 16, 2002 | 6.736 | 6.757 | 6.736 | 6.757 | 1,125 | +0.03(+0.40%) |
Oct 15, 2002 | 6.738 | 6.757 | 6.730 | 6.730 | 7,878 | +0.00(+0.00%) |
Oct 14, 2002 | 6.730 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 6.704 | 6.757 | 6.704 | 6.730 | 1,388,122 | +0.00(+0.00%) |
Oct 10, 2002 | 6.784 | 6.784 | 6.730 | 6.730 | 4,877 | -0.03(-0.47%) |
Oct 09, 2002 | 6.762 | 6.762 | 6.762 | 6.762 | 375 | +0.01(+0.08%) |
Oct 08, 2002 | 6.824 | 6.824 | 6.757 | 6.757 | 5,627 | -0.05(-0.78%) |
Oct 07, 2002 | 6.837 | 6.842 | 6.810 | 6.810 | 3,751 | -0.01(-0.12%) |
Oct 04, 2002 | 6.829 | 6.829 | 6.818 | 6.818 | 750 | -0.02(-0.35%) |
Oct 03, 2002 | 6.818 | 6.842 | 6.818 | 6.842 | 2,626 | +0.05(+0.67%) |
Oct 02, 2002 | 6.797 | 6.850 | 6.797 | 6.797 | 18,758 | +0.00(+0.00%) |
Oct 01, 2002 | 6.797 | 6.797 | 6.797 | 6.797 | 1,125 | +0.00(+0.00%) |
Sep 30, 2002 | 6.797 | 6.797 | 6.797 | 6.797 | 1,875 | +0.00(+0.00%) |
Sep 27, 2002 | 6.770 | 6.797 | 6.770 | 6.797 | 4,877 | +0.03(+0.47%) |
Sep 26, 2002 | 6.717 | 6.765 | 6.696 | 6.765 | 7,503 | +0.07(+1.12%) |
Sep 25, 2002 | 6.704 | 6.704 | 6.690 | 6.690 | 375,168 | -0.03(-0.40%) |
Sep 24, 2002 | 6.770 | 6.770 | 6.717 | 6.717 | 2,626 | -0.04(-0.59%) |
Sep 23, 2002 | 6.757 | 6.757 | 6.757 | 6.757 | 375 | +0.01(+0.20%) |
Sep 20, 2002 | 6.717 | 6.744 | 6.717 | 6.744 | 4,877 | +0.05(+0.80%) |
Sep 19, 2002 | 6.677 | 6.704 | 6.677 | 6.690 | 4,126 | -0.01(-0.20%) |
Sep 18, 2002 | 6.717 | 6.717 | 6.666 | 6.704 | 4,877 | +0.00(+0.00%) |
Sep 17, 2002 | 6.778 | 6.784 | 6.704 | 6.704 | 9,004 | -0.07(-0.98%) |
Sep 16, 2002 | 6.770 | 6.770 | 6.770 | 6.770 | 375 | +0.02(+0.24%) |
Sep 13, 2002 | 6.754 | 6.754 | 6.754 | 6.754 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 6.757 | 6.757 | 6.754 | 6.754 | 750 | -0.00(-0.04%) |
Sep 11, 2002 | 6.757 | 6.760 | 6.757 | 6.757 | 9,004 | -0.01(-0.08%) |
Sep 10, 2002 | 6.792 | 6.792 | 6.762 | 6.762 | 6,753 | -0.01(-0.12%) |
Sep 09, 2002 | 6.778 | 6.784 | 6.770 | 6.770 | 5,252 | +0.00(+0.00%) |
Sep 06, 2002 | 6.778 | 6.781 | 6.770 | 6.770 | 525,235 | +0.00(+0.00%) |
Sep 05, 2002 | 6.770 | 6.770 | 6.770 | 6.770 | 2,251 | +0.01(+0.16%) |
Sep 04, 2002 | 6.765 | 6.770 | 6.760 | 6.760 | 3,376 | +0.00(+0.04%) |