Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.687 | 6.765 | 6.609 | 6.648 | 61,246 | +0.00(+0.00%) |
Oct 30, 2002 | 6.773 | 6.773 | 6.632 | 6.648 | 26,084 | -0.12(-1.73%) |
Oct 29, 2002 | 6.710 | 6.804 | 6.663 | 6.765 | 28,385 | +0.12(+1.76%) |
Oct 28, 2002 | 6.804 | 6.961 | 6.648 | 6.648 | 118,146 | -0.08(-1.16%) |
Oct 25, 2002 | 6.726 | 6.726 | 6.726 | 6.726 | 639 | +0.04(+0.58%) |
Oct 24, 2002 | 6.687 | 6.687 | 6.687 | 6.687 | 639 | +0.04(+0.59%) |
Oct 23, 2002 | 6.569 | 6.648 | 6.569 | 6.648 | 383 | +0.12(+1.80%) |
Oct 22, 2002 | 6.491 | 6.726 | 6.491 | 6.530 | 12,019 | -0.03(-0.48%) |
Oct 21, 2002 | 6.569 | 6.569 | 6.562 | 6.562 | 767 | -0.01(-0.12%) |
Oct 18, 2002 | 6.569 | 6.569 | 6.569 | 6.569 | 1,022 | -0.03(-0.47%) |
Oct 17, 2002 | 6.421 | 6.601 | 6.421 | 6.601 | 255 | +0.23(+3.56%) |
Oct 16, 2002 | 6.374 | 6.374 | 6.374 | 6.374 | 127 | +0.08(+1.24%) |
Oct 15, 2002 | 6.085 | 6.296 | 6.085 | 6.296 | 1,406 | +0.23(+3.87%) |
Oct 14, 2002 | 6.061 | 6.061 | 6.061 | 6.061 | 127 | -0.04(-0.64%) |
Oct 11, 2002 | 6.257 | 6.257 | 6.100 | 6.100 | 6,393 | -0.20(-3.11%) |
Oct 10, 2002 | 6.335 | 6.335 | 6.296 | 6.296 | 2,940 | -0.04(-0.62%) |
Oct 09, 2002 | 6.491 | 6.491 | 6.257 | 6.335 | 4,219 | -0.19(-2.88%) |
Oct 08, 2002 | 6.429 | 6.523 | 6.429 | 6.523 | 3,068 | -0.01(-0.12%) |
Oct 07, 2002 | 6.569 | 6.569 | 6.530 | 6.530 | 1,406 | -0.10(-1.53%) |
Oct 04, 2002 | 6.632 | 6.632 | 6.632 | 6.632 | 639 | +0.06(+0.95%) |
Oct 03, 2002 | 6.749 | 6.749 | 6.569 | 6.569 | 4,603 | -0.10(-1.52%) |
Oct 02, 2002 | 6.687 | 6.726 | 6.671 | 6.671 | 2,301 | -0.09(-1.39%) |
Oct 01, 2002 | 6.687 | 6.765 | 6.687 | 6.765 | 5,370 | +0.12(+1.76%) |
Sep 30, 2002 | 6.569 | 6.687 | 6.569 | 6.648 | 2,940 | -0.04(-0.58%) |
Sep 27, 2002 | 6.687 | 6.687 | 6.687 | 6.687 | 895 | +0.00(+0.00%) |
Sep 26, 2002 | 6.609 | 6.687 | 6.609 | 6.687 | 3,324 | +0.06(+0.94%) |
Sep 25, 2002 | 6.648 | 6.648 | 6.624 | 6.624 | 1,406 | +0.02(+0.24%) |
Sep 24, 2002 | 6.530 | 6.609 | 6.530 | 6.609 | 3,580 | +0.00(+0.00%) |
Sep 23, 2002 | 6.609 | 6.609 | 6.609 | 6.609 | 255 | -0.08(-1.17%) |
Sep 20, 2002 | 6.687 | 6.687 | 6.687 | 6.687 | 255 | -0.04(-0.58%) |
Sep 19, 2002 | 6.726 | 6.726 | 6.726 | 6.726 | 1,278 | +0.08(+1.18%) |
Sep 18, 2002 | 6.687 | 6.726 | 6.648 | 6.648 | 1,662 | +0.00(+0.00%) |
Sep 17, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 383 | +0.07(+1.07%) |
Sep 16, 2002 | 6.577 | 6.577 | 6.577 | 6.577 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 6.530 | 6.577 | 6.530 | 6.577 | 2,045 | +0.02(+0.36%) |
Sep 12, 2002 | 6.530 | 6.554 | 6.374 | 6.554 | 6,137 | -0.17(-2.56%) |
Sep 11, 2002 | 6.726 | 6.765 | 6.726 | 6.726 | 2,173 | +0.04(+0.58%) |
Sep 10, 2002 | 6.773 | 6.773 | 6.648 | 6.687 | 6,009 | -0.12(-1.72%) |
Sep 09, 2002 | 6.843 | 6.921 | 6.804 | 6.804 | 3,963 | -0.08(-1.14%) |
Sep 06, 2002 | 6.976 | 7.039 | 6.882 | 6.882 | 3,580 | -0.14(-2.00%) |
Sep 05, 2002 | 6.976 | 7.023 | 6.961 | 7.023 | 36,824 | -0.02(-0.22%) |
Sep 04, 2002 | 7.039 | 7.039 | 7.039 | 7.039 | 895 | -0.07(-0.99%) |
Sep 03, 2002 | 7.219 | 7.219 | 7.109 | 7.109 | 1,406 | -0.06(-0.87%) |
Aug 30, 2002 | 7.156 | 7.187 | 7.078 | 7.172 | 3,835 | +0.02(+0.22%) |
Aug 29, 2002 | 7.117 | 7.156 | 7.117 | 7.156 | 1,022 | -0.02(-0.22%) |
Aug 28, 2002 | 7.172 | 7.172 | 7.172 | 7.172 | 255 | +0.01(+0.11%) |
Aug 27, 2002 | 7.226 | 7.226 | 7.117 | 7.164 | 5,498 | -0.06(-0.87%) |
Aug 26, 2002 | 7.234 | 7.234 | 7.226 | 7.226 | 2,813 | +0.05(+0.76%) |
Aug 23, 2002 | 7.234 | 7.234 | 7.172 | 7.172 | 3,196 | +0.02(+0.22%) |
Aug 22, 2002 | 7.195 | 7.195 | 7.078 | 7.156 | 6,776 | -0.04(-0.54%) |
Aug 21, 2002 | 7.195 | 7.195 | 7.195 | 7.195 | 255 | +0.08(+1.10%) |
Aug 20, 2002 | 7.195 | 7.195 | 7.039 | 7.117 | 6,393 | -0.12(-1.62%) |
Aug 16, 2002 | 7.117 | 7.234 | 7.117 | 7.234 | 4,475 | +0.05(+0.76%) |
Aug 15, 2002 | 7.117 | 7.179 | 7.117 | 7.179 | 3,196 | +0.14(+2.00%) |
Aug 14, 2002 | 7.117 | 7.156 | 7.039 | 7.039 | 8,439 | -0.16(-2.17%) |
Aug 13, 2002 | 7.117 | 7.195 | 7.117 | 7.195 | 3,835 | +0.08(+1.10%) |
Aug 12, 2002 | 7.391 | 7.391 | 6.961 | 7.117 | 33,116 | -0.20(-2.67%) |
Aug 07, 2002 | 7.312 | 7.312 | 7.312 | 7.312 | 2,813 | -0.02(-0.32%) |
Aug 06, 2002 | 7.312 | 7.336 | 7.312 | 7.336 | 511 | -0.02(-0.21%) |
Aug 05, 2002 | 7.352 | 7.352 | 7.312 | 7.352 | 11,124 | -0.06(-0.84%) |
Aug 02, 2002 | 7.414 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) |