Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.770 | 6.837 | 6.674 | 6.748 | 264,451 | +0.06(+0.89%) |
Oct 30, 2002 | 6.674 | 6.844 | 6.674 | 6.689 | 3,236 | -0.06(-0.88%) |
Oct 29, 2002 | 6.792 | 6.822 | 6.711 | 6.748 | 2,193,424 | -0.05(-0.76%) |
Oct 28, 2002 | 6.852 | 7.030 | 6.800 | 6.800 | 12,271 | -0.05(-0.76%) |
Oct 25, 2002 | 6.822 | 6.852 | 6.674 | 6.852 | 171,805 | -0.10(-1.49%) |
Oct 24, 2002 | 6.785 | 6.956 | 6.748 | 6.956 | 81,317 | +0.36(+5.39%) |
Oct 23, 2002 | 6.778 | 6.785 | 6.600 | 6.600 | 79,295 | -0.21(-3.05%) |
Oct 22, 2002 | 6.822 | 6.881 | 6.748 | 6.807 | 56,099 | -0.08(-1.18%) |
Oct 21, 2002 | 6.674 | 6.889 | 6.674 | 6.889 | 10,249 | +0.22(+3.22%) |
Oct 18, 2002 | 6.637 | 6.726 | 6.637 | 6.674 | 10,923 | -0.08(-1.21%) |
Oct 17, 2002 | 6.659 | 6.755 | 6.563 | 6.755 | 52,863 | +0.31(+4.83%) |
Oct 16, 2002 | 6.563 | 6.563 | 6.437 | 6.444 | 27,375 | -0.12(-1.81%) |
Oct 15, 2002 | 6.474 | 6.607 | 6.340 | 6.563 | 70,664 | +0.34(+5.48%) |
Oct 14, 2002 | 6.266 | 6.370 | 6.221 | 6.221 | 2,427 | -0.04(-0.71%) |
Oct 11, 2002 | 6.155 | 6.377 | 6.125 | 6.266 | 231,277 | +0.11(+1.81%) |
Oct 10, 2002 | 5.932 | 6.155 | 5.932 | 6.155 | 285,758 | +0.14(+2.34%) |
Oct 09, 2002 | 6.155 | 6.155 | 6.006 | 6.014 | 17,261 | -0.11(-1.82%) |
Oct 08, 2002 | 6.081 | 6.221 | 6.073 | 6.125 | 7,604,096 | -0.07(-1.08%) |
Oct 07, 2002 | 6.170 | 6.266 | 6.155 | 6.192 | 5,432,788 | -0.07(-1.07%) |
Oct 04, 2002 | 6.318 | 6.318 | 6.155 | 6.259 | 9,633,671 | -0.27(-4.09%) |
Oct 03, 2002 | 6.377 | 6.563 | 6.377 | 6.526 | 73,226 | +0.07(+1.03%) |
Oct 02, 2002 | 6.607 | 6.607 | 6.385 | 6.459 | 59,336 | -0.14(-2.13%) |
Oct 01, 2002 | 6.526 | 6.600 | 6.340 | 6.600 | 53,807 | +0.22(+3.49%) |
Sep 30, 2002 | 6.340 | 6.555 | 6.340 | 6.377 | 77,676 | -0.10(-1.60%) |
Sep 27, 2002 | 6.526 | 6.592 | 6.466 | 6.481 | 51,245 | -0.01(-0.23%) |
Sep 26, 2002 | 6.451 | 6.600 | 6.451 | 6.496 | 1,377,279 | +0.15(+2.34%) |
Sep 25, 2002 | 6.377 | 6.444 | 6.310 | 6.348 | 1,363,658 | +0.03(+0.47%) |
Sep 24, 2002 | 6.355 | 6.526 | 6.303 | 6.318 | 695,854 | -0.04(-0.70%) |
Sep 23, 2002 | 6.526 | 6.526 | 6.362 | 6.362 | 12,946 | -0.13(-1.94%) |
Sep 20, 2002 | 6.459 | 6.488 | 6.422 | 6.488 | 14,159 | -0.10(-1.57%) |
Sep 19, 2002 | 6.629 | 6.629 | 6.592 | 6.592 | 5,394 | -0.11(-1.66%) |
Sep 18, 2002 | 6.607 | 6.778 | 6.570 | 6.703 | 9,439 | -0.08(-1.20%) |
Sep 17, 2002 | 6.859 | 6.896 | 6.681 | 6.785 | 3,236 | +0.03(+0.44%) |
Sep 16, 2002 | 6.748 | 6.859 | 6.718 | 6.755 | 39,647 | +0.00(+0.00%) |
Sep 13, 2002 | 6.748 | 6.755 | 6.748 | 6.755 | 13,620 | -0.07(-0.98%) |
Sep 12, 2002 | 7.008 | 7.008 | 6.822 | 6.822 | 5,663 | -0.09(-1.29%) |
Sep 11, 2002 | 7.037 | 7.037 | 6.911 | 6.911 | 1,753 | +0.01(+0.22%) |
Sep 10, 2002 | 7.000 | 7.000 | 6.896 | 6.896 | 4,719 | +0.09(+1.31%) |
Sep 09, 2002 | 6.830 | 6.837 | 6.785 | 6.807 | 94,398 | -0.04(-0.65%) |
Sep 06, 2002 | 6.970 | 6.970 | 6.830 | 6.852 | 2,022 | +0.10(+1.43%) |
Sep 05, 2002 | 6.792 | 6.792 | 6.755 | 6.755 | 4,315 | -0.14(-2.04%) |
Sep 04, 2002 | 7.008 | 7.037 | 6.830 | 6.896 | 54,481 | +0.00(+0.00%) |
Sep 03, 2002 | 7.119 | 7.156 | 6.896 | 6.896 | 9,083,461 | -0.30(-4.12%) |
Aug 30, 2002 | 7.193 | 7.193 | 7.052 | 7.193 | 14,699 | +0.04(+0.52%) |
Aug 29, 2002 | 7.015 | 7.215 | 7.015 | 7.156 | 51,379 | -0.11(-1.53%) |
Aug 28, 2002 | 7.193 | 7.267 | 7.126 | 7.267 | 107,479 | -0.02(-0.31%) |
Aug 27, 2002 | 7.156 | 7.334 | 7.156 | 7.289 | 61,224 | +0.04(+0.51%) |
Aug 26, 2002 | 7.267 | 7.267 | 7.134 | 7.252 | 10,788 | +0.10(+1.45%) |
Aug 23, 2002 | 7.208 | 7.289 | 7.141 | 7.148 | 40,456 | -0.12(-1.63%) |
Aug 22, 2002 | 7.193 | 7.267 | 7.089 | 7.267 | 15,912 | +0.07(+1.03%) |
Aug 21, 2002 | 7.074 | 7.215 | 7.074 | 7.193 | 3,236 | +0.04(+0.52%) |
Aug 20, 2002 | 7.119 | 7.156 | 7.045 | 7.156 | 6,742 | +0.01(+0.10%) |
Aug 16, 2002 | 7.148 | 7.148 | 7.015 | 7.148 | 6,473 | -0.02(-0.31%) |
Aug 15, 2002 | 7.163 | 7.171 | 7.119 | 7.171 | 33,579 | +0.10(+1.36%) |
Aug 14, 2002 | 7.022 | 7.074 | 6.896 | 7.074 | 30,072 | -0.01(-0.10%) |
Aug 13, 2002 | 7.119 | 7.141 | 6.911 | 7.082 | 244,088 | +0.03(+0.42%) |
Aug 12, 2002 | 7.045 | 7.074 | 7.045 | 7.052 | 943 | +0.23(+3.37%) |
Aug 07, 2002 | 7.008 | 7.037 | 6.748 | 6.822 | 17,396 | -0.05(-0.76%) |
Aug 06, 2002 | 6.711 | 6.933 | 6.711 | 6.874 | 69,450 | +0.23(+3.46%) |
Aug 05, 2002 | 6.807 | 6.807 | 6.637 | 6.644 | 206,733 | -0.19(-2.82%) |
Aug 02, 2002 | 6.970 | 6.970 | 6.822 | 6.837 | 8,495 | -0.10(-1.39%) |