Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.327 | 6.395 | 6.285 | 6.285 | 12,208 | -0.08(-1.32%) |
Oct 30, 2002 | 6.327 | 6.412 | 6.327 | 6.370 | 15,764 | +0.00(+0.00%) |
Oct 29, 2002 | 6.285 | 6.370 | 6.074 | 6.370 | 41,131 | -0.13(-1.95%) |
Oct 28, 2002 | 6.741 | 6.749 | 6.496 | 6.496 | 29,633 | -0.25(-3.75%) |
Oct 25, 2002 | 6.370 | 6.749 | 6.344 | 6.749 | 63,889 | +0.30(+4.58%) |
Oct 24, 2002 | 6.606 | 6.606 | 6.454 | 6.454 | 38,167 | -0.13(-1.92%) |
Oct 23, 2002 | 6.386 | 6.580 | 6.260 | 6.580 | 19,083 | +0.17(+2.63%) |
Oct 22, 2002 | 6.454 | 6.462 | 6.378 | 6.412 | 7,467 | -0.13(-1.94%) |
Oct 21, 2002 | 6.454 | 6.614 | 6.454 | 6.538 | 16,594 | +0.01(+0.13%) |
Oct 18, 2002 | 6.538 | 6.631 | 6.530 | 6.530 | 20,269 | -0.01(-0.13%) |
Oct 17, 2002 | 6.412 | 6.589 | 6.412 | 6.538 | 13,986 | +0.13(+1.97%) |
Oct 16, 2002 | 6.665 | 6.749 | 6.412 | 6.412 | 94,115 | -0.30(-4.40%) |
Oct 15, 2002 | 6.395 | 6.707 | 6.370 | 6.707 | 37,456 | +0.31(+4.88%) |
Oct 14, 2002 | 6.243 | 6.412 | 6.226 | 6.395 | 13,157 | +0.10(+1.61%) |
Oct 11, 2002 | 5.973 | 6.327 | 5.906 | 6.294 | 22,639 | +0.28(+4.63%) |
Oct 10, 2002 | 5.399 | 6.327 | 5.399 | 6.015 | 72,068 | +0.64(+11.93%) |
Oct 09, 2002 | 5.990 | 6.201 | 5.374 | 5.374 | 54,525 | -0.57(-9.65%) |
Oct 08, 2002 | 6.243 | 6.285 | 5.661 | 5.948 | 42,671 | -0.25(-4.08%) |
Oct 07, 2002 | 6.665 | 6.665 | 6.091 | 6.201 | 24,417 | -0.55(-8.12%) |
Oct 04, 2002 | 6.876 | 7.002 | 6.749 | 6.749 | 76,928 | -0.07(-0.99%) |
Oct 03, 2002 | 6.496 | 6.817 | 6.370 | 6.817 | 48,717 | +0.27(+4.12%) |
Oct 02, 2002 | 6.538 | 6.749 | 6.412 | 6.547 | 91,389 | -0.33(-4.79%) |
Oct 01, 2002 | 6.749 | 6.876 | 6.665 | 6.876 | 50,732 | +0.14(+2.13%) |
Sep 30, 2002 | 7.087 | 7.087 | 6.648 | 6.732 | 70,290 | -0.39(-5.45%) |
Sep 27, 2002 | 7.255 | 7.255 | 7.002 | 7.120 | 79,772 | -0.16(-2.20%) |
Sep 26, 2002 | 7.171 | 7.298 | 7.171 | 7.281 | 27,381 | +0.12(+1.65%) |
Sep 25, 2002 | 7.255 | 7.289 | 7.044 | 7.163 | 29,277 | -0.18(-2.41%) |
Sep 24, 2002 | 6.623 | 7.475 | 6.623 | 7.340 | 141,647 | +0.59(+8.75%) |
Sep 23, 2002 | 6.707 | 6.791 | 6.648 | 6.749 | 67,563 | +0.01(+0.13%) |
Sep 20, 2002 | 6.732 | 6.774 | 6.699 | 6.741 | 73,016 | +0.01(+0.13%) |
Sep 19, 2002 | 6.850 | 6.867 | 6.732 | 6.732 | 118,651 | -0.14(-2.09%) |
Sep 18, 2002 | 6.749 | 6.952 | 6.749 | 6.876 | 50,376 | +0.08(+1.24%) |
Sep 17, 2002 | 6.901 | 6.901 | 6.673 | 6.791 | 25,958 | -0.11(-1.59%) |
Sep 16, 2002 | 6.834 | 6.943 | 6.817 | 6.901 | 17,424 | +0.07(+0.99%) |
Sep 13, 2002 | 6.665 | 6.876 | 6.631 | 6.834 | 25,721 | +0.14(+2.14%) |
Sep 12, 2002 | 6.918 | 6.918 | 6.639 | 6.690 | 272,626 | -0.27(-3.88%) |
Sep 11, 2002 | 6.834 | 7.011 | 6.817 | 6.960 | 19,083 | +0.04(+0.61%) |
Sep 10, 2002 | 6.918 | 6.943 | 6.834 | 6.918 | 18,017 | -0.07(-0.97%) |
Sep 09, 2002 | 7.002 | 7.002 | 6.791 | 6.985 | 34,019 | -0.08(-1.08%) |
Sep 06, 2002 | 6.834 | 7.171 | 6.817 | 7.061 | 76,572 | +0.14(+2.07%) |
Sep 05, 2002 | 7.044 | 7.044 | 6.834 | 6.918 | 46,465 | -0.21(-2.96%) |
Sep 04, 2002 | 6.639 | 7.129 | 6.639 | 7.129 | 48,835 | +0.49(+7.37%) |
Sep 03, 2002 | 6.791 | 6.791 | 6.580 | 6.639 | 28,329 | -0.15(-2.24%) |
Aug 30, 2002 | 6.834 | 6.918 | 6.791 | 6.791 | 13,631 | -0.06(-0.86%) |
Aug 29, 2002 | 6.783 | 7.002 | 6.724 | 6.850 | 171,636 | +0.02(+0.25%) |
Aug 28, 2002 | 6.791 | 6.918 | 6.749 | 6.834 | 46,465 | +0.00(+0.00%) |
Aug 27, 2002 | 6.952 | 7.087 | 6.834 | 6.834 | 40,182 | -0.15(-2.17%) |
Aug 26, 2002 | 6.648 | 6.985 | 6.623 | 6.985 | 54,762 | +0.40(+6.15%) |
Aug 23, 2002 | 6.842 | 6.842 | 6.580 | 6.580 | 18,846 | -0.29(-4.18%) |
Aug 22, 2002 | 6.791 | 6.867 | 6.791 | 6.867 | 8,297 | -0.01(-0.12%) |
Aug 21, 2002 | 6.631 | 6.876 | 6.631 | 6.876 | 22,758 | +0.27(+4.09%) |
Aug 20, 2002 | 6.791 | 6.834 | 6.580 | 6.606 | 61,163 | -0.12(-1.76%) |
Aug 16, 2002 | 6.580 | 6.724 | 6.496 | 6.724 | 9,838 | +0.10(+1.53%) |
Aug 15, 2002 | 6.538 | 6.648 | 6.454 | 6.623 | 17,898 | +0.13(+1.95%) |
Aug 14, 2002 | 6.437 | 6.496 | 6.285 | 6.496 | 103,953 | -0.01(-0.13%) |
Aug 13, 2002 | 6.665 | 6.665 | 6.412 | 6.505 | 21,335 | -0.20(-3.02%) |
Aug 12, 2002 | 6.623 | 6.707 | 6.319 | 6.707 | 51,324 | +0.00(+0.00%) |
Aug 07, 2002 | 6.243 | 6.707 | 6.243 | 6.707 | 35,204 | +0.51(+8.16%) |
Aug 06, 2002 | 5.906 | 6.201 | 5.906 | 6.201 | 101,820 | +0.24(+4.11%) |
Aug 05, 2002 | 6.412 | 6.412 | 5.906 | 5.956 | 44,924 | -0.50(-7.71%) |
Aug 02, 2002 | 6.454 | 6.555 | 6.327 | 6.454 | 32,833 | +0.00(+0.00%) |