Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.869 | 6.904 | 6.808 | 6.872 | 486,605 | +0.01(+0.09%) |
Nov 27, 2002 | 6.664 | 6.888 | 6.639 | 6.866 | 599,236 | +0.28(+4.27%) |
Nov 26, 2002 | 6.696 | 6.709 | 6.504 | 6.584 | 1,472,540 | -0.19(-2.78%) |
Nov 25, 2002 | 6.824 | 6.834 | 6.680 | 6.773 | 854,949 | -0.02(-0.28%) |
Nov 22, 2002 | 6.722 | 6.872 | 6.680 | 6.792 | 1,160,094 | +0.06(+0.95%) |
Nov 21, 2002 | 6.706 | 6.795 | 6.623 | 6.728 | 1,551,798 | +0.03(+0.48%) |
Nov 20, 2002 | 6.776 | 6.856 | 6.632 | 6.696 | 1,701,555 | -0.13(-1.92%) |
Nov 19, 2002 | 7.064 | 7.064 | 6.827 | 6.827 | 1,549,504 | -0.24(-3.39%) |
Nov 18, 2002 | 7.048 | 7.112 | 7.006 | 7.067 | 1,389,735 | +0.02(+0.27%) |
Nov 15, 2002 | 6.904 | 7.048 | 6.878 | 7.048 | 1,915,762 | +0.14(+2.08%) |
Nov 14, 2002 | 6.885 | 6.939 | 6.856 | 6.904 | 823,037 | +0.03(+0.47%) |
Nov 13, 2002 | 6.808 | 6.917 | 6.770 | 6.872 | 907,301 | +0.01(+0.14%) |
Nov 12, 2002 | 6.840 | 6.866 | 6.754 | 6.862 | 1,440,002 | -0.01(-0.09%) |
Nov 11, 2002 | 6.824 | 6.885 | 6.722 | 6.869 | 1,074,787 | +0.01(+0.19%) |
Nov 08, 2002 | 6.824 | 6.856 | 6.728 | 6.856 | 830,754 | +0.00(+0.00%) |
Nov 07, 2002 | 6.808 | 6.869 | 6.683 | 6.856 | 1,462,319 | +0.02(+0.23%) |
Nov 06, 2002 | 6.712 | 6.859 | 6.674 | 6.840 | 1,530,106 | +0.16(+2.44%) |
Nov 05, 2002 | 6.776 | 6.776 | 6.648 | 6.677 | 1,176,154 | -0.12(-1.79%) |
Nov 04, 2002 | 6.792 | 6.843 | 6.754 | 6.799 | 1,165,309 | +0.03(+0.42%) |
Nov 01, 2002 | 6.562 | 6.792 | 6.562 | 6.770 | 1,100,025 | +0.19(+2.92%) |
Oct 31, 2002 | 6.600 | 6.744 | 6.520 | 6.578 | 1,486,723 | -0.01(-0.10%) |
Oct 30, 2002 | 6.600 | 6.805 | 6.568 | 6.584 | 2,359,401 | -0.03(-0.48%) |
Oct 29, 2002 | 6.552 | 6.744 | 6.543 | 6.616 | 2,411,545 | +0.29(+4.55%) |
Oct 28, 2002 | 6.297 | 6.450 | 6.262 | 6.329 | 1,415,390 | +0.02(+0.25%) |
Oct 25, 2002 | 6.265 | 6.316 | 6.140 | 6.313 | 1,636,062 | +0.03(+0.51%) |
Oct 24, 2002 | 6.233 | 6.329 | 6.137 | 6.281 | 1,519,260 | +0.07(+1.08%) |
Oct 23, 2002 | 6.201 | 6.233 | 6.038 | 6.214 | 1,175,529 | -0.02(-0.26%) |
Oct 22, 2002 | 6.265 | 6.294 | 6.185 | 6.230 | 1,217,452 | -0.05(-0.81%) |
Oct 21, 2002 | 6.265 | 6.313 | 6.185 | 6.281 | 22,359,248 | -0.00(-0.05%) |
Oct 18, 2002 | 6.230 | 6.335 | 6.204 | 6.284 | 1,968,948 | +0.05(+0.87%) |
Oct 17, 2002 | 6.281 | 6.329 | 6.185 | 6.230 | 1,105,239 | +0.03(+0.41%) |
Oct 16, 2002 | 6.297 | 6.325 | 6.137 | 6.204 | 718,958 | -0.19(-3.00%) |
Oct 15, 2002 | 6.361 | 6.428 | 6.274 | 6.396 | 1,404,544 | +0.09(+1.42%) |
Oct 14, 2002 | 6.287 | 6.319 | 6.236 | 6.306 | 738,772 | +0.01(+0.15%) |
Oct 11, 2002 | 6.393 | 6.393 | 6.284 | 6.297 | 1,389,110 | +0.02(+0.31%) |
Oct 10, 2002 | 6.102 | 6.383 | 6.092 | 6.277 | 1,069,990 | +0.16(+2.61%) |
Oct 09, 2002 | 6.105 | 6.233 | 6.105 | 6.118 | 1,978,751 | -0.06(-1.03%) |
Oct 08, 2002 | 6.041 | 6.281 | 6.041 | 6.182 | 1,522,389 | +0.18(+2.93%) |
Oct 07, 2002 | 6.105 | 6.108 | 5.996 | 6.006 | 874,972 | -0.14(-2.34%) |
Oct 04, 2002 | 6.441 | 6.457 | 6.118 | 6.150 | 952,353 | -0.24(-3.70%) |
Oct 03, 2002 | 6.277 | 6.501 | 6.265 | 6.386 | 3,661,327 | +0.11(+1.73%) |
Oct 02, 2002 | 6.313 | 6.434 | 6.252 | 6.277 | 1,948,925 | -0.08(-1.21%) |
Oct 01, 2002 | 6.057 | 6.383 | 6.057 | 6.354 | 6,695,260 | +0.35(+5.74%) |
Sep 30, 2002 | 5.993 | 6.105 | 5.942 | 6.009 | 8,217,858 | -0.03(-0.42%) |
Sep 27, 2002 | 6.089 | 6.230 | 5.977 | 6.035 | 798,633 | -0.08(-1.26%) |
Sep 26, 2002 | 6.130 | 6.198 | 5.983 | 6.111 | 486,814 | -0.02(-0.31%) |
Sep 25, 2002 | 5.993 | 6.169 | 5.983 | 6.130 | 761,090 | +0.17(+2.90%) |
Sep 24, 2002 | 6.070 | 6.083 | 5.945 | 5.958 | 858,495 | -0.11(-1.84%) |
Sep 23, 2002 | 6.076 | 6.137 | 6.022 | 6.070 | 598,819 | -0.00(-0.05%) |
Sep 20, 2002 | 6.073 | 6.121 | 6.019 | 6.073 | 1,374,926 | +0.02(+0.32%) |
Sep 19, 2002 | 6.073 | 6.201 | 6.015 | 6.054 | 920,650 | -0.09(-1.46%) |
Sep 18, 2002 | 6.169 | 6.201 | 6.137 | 6.143 | 55,397,540 | -0.07(-1.13%) |
Sep 17, 2002 | 6.281 | 6.345 | 6.172 | 6.214 | 706,860 | -0.02(-0.36%) |
Sep 16, 2002 | 6.153 | 6.249 | 6.099 | 6.236 | 497,868 | +0.08(+1.35%) |
Sep 13, 2002 | 6.159 | 6.255 | 6.137 | 6.153 | 953,396 | -0.02(-0.26%) |
Sep 12, 2002 | 6.345 | 6.377 | 6.118 | 6.169 | 1,635,228 | -0.21(-3.26%) |
Sep 11, 2002 | 6.377 | 6.415 | 6.351 | 6.377 | 1,994,186 | -0.04(-0.70%) |
Sep 10, 2002 | 6.409 | 6.472 | 6.335 | 6.421 | 587,138 | +0.04(+0.65%) |
Sep 09, 2002 | 6.345 | 6.425 | 6.265 | 6.380 | 567,949 | +0.04(+0.55%) |
Sep 06, 2002 | 6.265 | 6.377 | 6.220 | 6.345 | 618,216 | +0.14(+2.27%) |
Sep 05, 2002 | 6.425 | 6.549 | 6.111 | 6.204 | 1,733,258 | -0.23(-3.58%) |
Sep 04, 2002 | 6.348 | 6.434 | 6.233 | 6.434 | 939,630 | +0.09(+1.46%) |