Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.088 | 6.099 | 5.925 | 5.985 | 126,157 | -0.09(-1.43%) |
Oct 30, 2002 | 6.132 | 6.132 | 5.827 | 6.072 | 412,994 | -0.05(-0.89%) |
Oct 29, 2002 | 6.208 | 6.317 | 6.099 | 6.126 | 102,651 | -0.13(-2.09%) |
Oct 28, 2002 | 6.328 | 6.344 | 6.208 | 6.257 | 91,450 | -0.05(-0.86%) |
Oct 25, 2002 | 6.241 | 6.311 | 5.990 | 6.311 | 142,500 | +0.02(+0.26%) |
Oct 24, 2002 | 6.154 | 6.301 | 6.137 | 6.295 | 58,579 | +0.16(+2.66%) |
Oct 23, 2002 | 6.464 | 6.464 | 5.990 | 6.132 | 219,810 | -0.34(-5.30%) |
Oct 22, 2002 | 6.546 | 6.562 | 6.431 | 6.475 | 109,262 | -0.13(-1.90%) |
Oct 21, 2002 | 6.344 | 6.644 | 6.344 | 6.600 | 111,466 | +0.17(+2.71%) |
Oct 18, 2002 | 6.431 | 6.453 | 6.388 | 6.426 | 40,032 | -0.01(-0.08%) |
Oct 17, 2002 | 6.426 | 6.475 | 6.382 | 6.431 | 80,615 | +0.06(+0.94%) |
Oct 16, 2002 | 6.600 | 6.611 | 6.317 | 6.371 | 71,801 | -0.25(-3.70%) |
Oct 15, 2002 | 6.535 | 6.725 | 6.507 | 6.616 | 85,206 | +0.11(+1.67%) |
Oct 14, 2002 | 6.208 | 6.518 | 6.164 | 6.507 | 115,873 | +0.25(+3.91%) |
Oct 11, 2002 | 6.279 | 6.518 | 6.235 | 6.262 | 80,799 | +0.00(+0.00%) |
Oct 10, 2002 | 6.273 | 6.344 | 6.017 | 6.262 | 1,175,263 | +0.00(+0.00%) |
Oct 09, 2002 | 6.475 | 6.529 | 6.208 | 6.262 | 110,364 | -0.21(-3.28%) |
Oct 08, 2002 | 6.573 | 6.595 | 6.442 | 6.475 | 73,453 | -0.08(-1.25%) |
Oct 07, 2002 | 6.600 | 6.627 | 6.426 | 6.556 | 78,412 | -0.18(-2.67%) |
Oct 04, 2002 | 6.649 | 6.807 | 6.567 | 6.736 | 50,499 | +0.10(+1.56%) |
Oct 03, 2002 | 6.742 | 6.970 | 6.616 | 6.633 | 74,923 | -0.11(-1.69%) |
Oct 02, 2002 | 7.014 | 7.014 | 6.535 | 6.747 | 110,364 | -0.28(-3.95%) |
Oct 01, 2002 | 6.671 | 7.025 | 6.524 | 7.025 | 52,886 | +0.38(+5.74%) |
Sep 30, 2002 | 6.687 | 6.753 | 6.426 | 6.644 | 96,959 | -0.05(-0.73%) |
Sep 27, 2002 | 7.134 | 7.134 | 6.671 | 6.693 | 18,363 | -0.41(-5.82%) |
Sep 26, 2002 | 6.807 | 7.106 | 6.774 | 7.106 | 72,535 | +0.35(+5.24%) |
Sep 25, 2002 | 6.698 | 6.872 | 6.676 | 6.753 | 65,190 | +0.09(+1.39%) |
Sep 24, 2002 | 6.665 | 6.812 | 6.578 | 6.660 | 68,495 | -0.01(-0.08%) |
Sep 23, 2002 | 6.878 | 6.910 | 6.546 | 6.665 | 171,331 | -0.27(-3.85%) |
Sep 20, 2002 | 7.014 | 7.052 | 6.867 | 6.932 | 73,637 | +0.08(+1.19%) |
Sep 19, 2002 | 7.128 | 7.134 | 6.753 | 6.851 | 94,021 | -0.29(-4.12%) |
Sep 18, 2002 | 6.992 | 7.226 | 6.992 | 7.145 | 55,090 | +0.14(+2.02%) |
Sep 17, 2002 | 7.324 | 7.341 | 6.992 | 7.003 | 49,948 | -0.19(-2.58%) |
Sep 16, 2002 | 7.308 | 7.352 | 7.188 | 7.188 | 65,006 | -0.10(-1.42%) |
Sep 13, 2002 | 7.036 | 7.341 | 7.025 | 7.292 | 49,948 | +0.31(+4.45%) |
Sep 12, 2002 | 7.172 | 7.172 | 6.916 | 6.981 | 74,004 | -0.21(-2.88%) |
Sep 11, 2002 | 7.226 | 7.352 | 7.188 | 7.188 | 47,010 | -0.03(-0.38%) |
Sep 10, 2002 | 6.970 | 7.215 | 6.970 | 7.215 | 49,581 | +0.27(+3.92%) |
Sep 09, 2002 | 6.998 | 7.052 | 6.943 | 6.943 | 66,475 | -0.08(-1.16%) |
Sep 06, 2002 | 7.068 | 7.139 | 6.998 | 7.025 | 74,739 | -0.03(-0.39%) |
Sep 05, 2002 | 7.183 | 7.188 | 7.036 | 7.052 | 128,544 | -0.21(-2.92%) |
Sep 04, 2002 | 6.998 | 7.264 | 6.998 | 7.264 | 37,645 | +0.29(+4.22%) |
Sep 03, 2002 | 7.172 | 7.172 | 6.970 | 6.970 | 81,166 | -0.15(-2.07%) |
Aug 30, 2002 | 7.232 | 7.259 | 7.079 | 7.117 | 46,092 | -0.10(-1.36%) |
Aug 29, 2002 | 6.959 | 7.215 | 6.916 | 7.215 | 90,164 | +0.26(+3.68%) |
Aug 28, 2002 | 7.025 | 7.101 | 6.959 | 6.959 | 69,046 | -0.23(-3.18%) |
Aug 27, 2002 | 7.379 | 7.379 | 7.090 | 7.188 | 101,366 | -0.16(-2.22%) |
Aug 26, 2002 | 7.324 | 7.450 | 7.106 | 7.352 | 159,395 | +0.03(+0.37%) |
Aug 23, 2002 | 7.520 | 7.597 | 7.324 | 7.324 | 99,897 | -0.22(-2.96%) |
Aug 22, 2002 | 7.509 | 7.613 | 7.493 | 7.548 | 53,988 | +0.04(+0.51%) |
Aug 21, 2002 | 7.504 | 7.569 | 7.460 | 7.509 | 80,248 | +0.02(+0.29%) |
Aug 20, 2002 | 7.515 | 7.586 | 7.460 | 7.488 | 135,338 | -0.03(-0.36%) |
Aug 16, 2002 | 7.275 | 7.624 | 7.275 | 7.515 | 140,297 | +0.23(+3.14%) |
Aug 15, 2002 | 7.270 | 7.297 | 7.145 | 7.286 | 89,062 | -0.01(-0.15%) |
Aug 14, 2002 | 7.079 | 7.297 | 7.068 | 7.297 | 54,723 | +0.19(+2.60%) |
Aug 13, 2002 | 7.210 | 7.286 | 7.112 | 7.112 | 59,681 | -0.11(-1.51%) |
Aug 12, 2002 | 7.025 | 7.243 | 6.998 | 7.221 | 44,439 | +0.02(+0.30%) |
Aug 07, 2002 | 7.172 | 7.215 | 6.992 | 7.199 | 60,232 | +0.04(+0.61%) |
Aug 06, 2002 | 6.927 | 7.155 | 6.927 | 7.155 | 59,130 | +0.24(+3.46%) |
Aug 05, 2002 | 6.998 | 7.014 | 6.889 | 6.916 | 49,581 | -0.11(-1.55%) |
Aug 02, 2002 | 7.346 | 7.346 | 6.802 | 7.025 | 83,186 | -0.30(-4.16%) |