Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.563 | 6.699 | 6.502 | 6.676 | 196,889 | +0.07(+1.06%) |
Oct 30, 2002 | 6.521 | 6.605 | 6.413 | 6.605 | 107,723 | +0.04(+0.57%) |
Oct 29, 2002 | 6.399 | 6.568 | 6.362 | 6.568 | 174,491 | +0.12(+1.89%) |
Oct 28, 2002 | 6.507 | 6.507 | 6.347 | 6.446 | 146,546 | -0.11(-1.65%) |
Oct 25, 2002 | 6.310 | 6.554 | 6.310 | 6.554 | 85,325 | +0.20(+3.10%) |
Oct 24, 2002 | 6.446 | 6.455 | 6.310 | 6.357 | 150,386 | -0.07(-1.02%) |
Oct 23, 2002 | 6.235 | 6.422 | 6.202 | 6.422 | 179,610 | +0.17(+2.78%) |
Oct 22, 2002 | 6.441 | 6.441 | 6.207 | 6.249 | 147,826 | -0.21(-3.20%) |
Oct 21, 2002 | 6.647 | 6.647 | 6.282 | 6.455 | 218,007 | -0.24(-3.57%) |
Oct 18, 2002 | 6.526 | 6.694 | 6.376 | 6.694 | 103,244 | +0.15(+2.29%) |
Oct 17, 2002 | 6.282 | 6.610 | 6.282 | 6.544 | 217,154 | +0.15(+2.27%) |
Oct 16, 2002 | 6.563 | 6.587 | 6.301 | 6.399 | 199,448 | -0.28(-4.14%) |
Oct 15, 2002 | 6.399 | 6.676 | 6.399 | 6.676 | 106,443 | +0.27(+4.17%) |
Oct 14, 2002 | 6.493 | 6.493 | 6.352 | 6.408 | 79,352 | -0.13(-2.01%) |
Oct 11, 2002 | 6.343 | 6.540 | 6.315 | 6.540 | 84,685 | +0.21(+3.33%) |
Oct 10, 2002 | 6.165 | 6.362 | 6.165 | 6.329 | 157,426 | +0.14(+2.27%) |
Oct 09, 2002 | 6.211 | 6.211 | 6.024 | 6.188 | 367,967 | -0.05(-0.83%) |
Oct 08, 2002 | 6.226 | 6.258 | 6.141 | 6.240 | 213,314 | +0.03(+0.45%) |
Oct 07, 2002 | 6.174 | 6.329 | 6.165 | 6.211 | 152,946 | -0.01(-0.15%) |
Oct 04, 2002 | 6.376 | 6.376 | 6.099 | 6.221 | 478,037 | -0.15(-2.43%) |
Oct 03, 2002 | 6.254 | 6.512 | 6.230 | 6.376 | 140,147 | +0.08(+1.19%) |
Oct 02, 2002 | 6.502 | 6.549 | 6.301 | 6.301 | 75,726 | -0.22(-3.38%) |
Oct 01, 2002 | 6.587 | 6.587 | 6.399 | 6.521 | 202,008 | -0.08(-1.21%) |
Sep 30, 2002 | 6.469 | 6.601 | 6.211 | 6.601 | 252,990 | +0.08(+1.30%) |
Sep 27, 2002 | 6.535 | 6.540 | 6.174 | 6.516 | 165,105 | -0.03(-0.50%) |
Sep 26, 2002 | 6.521 | 6.605 | 6.385 | 6.549 | 156,146 | +0.08(+1.16%) |
Sep 25, 2002 | 6.141 | 6.558 | 6.141 | 6.474 | 234,859 | +0.30(+4.94%) |
Sep 24, 2002 | 6.094 | 6.305 | 6.094 | 6.169 | 148,680 | -0.08(-1.20%) |
Sep 23, 2002 | 6.211 | 6.319 | 6.047 | 6.244 | 344,716 | -0.08(-1.19%) |
Sep 20, 2002 | 6.282 | 6.366 | 6.282 | 6.319 | 267,922 | +0.11(+1.74%) |
Sep 19, 2002 | 6.249 | 6.324 | 6.211 | 6.211 | 601,973 | -0.08(-1.34%) |
Sep 18, 2002 | 6.305 | 6.329 | 6.197 | 6.296 | 129,481 | -0.03(-0.44%) |
Sep 17, 2002 | 6.357 | 6.493 | 6.258 | 6.324 | 301,199 | -0.02(-0.37%) |
Sep 16, 2002 | 6.333 | 6.376 | 6.287 | 6.347 | 129,908 | +0.01(+0.22%) |
Sep 13, 2002 | 6.211 | 6.333 | 6.085 | 6.333 | 288,827 | +0.08(+1.20%) |
Sep 12, 2002 | 6.240 | 6.282 | 6.104 | 6.258 | 82,765 | -0.03(-0.45%) |
Sep 11, 2002 | 6.235 | 6.441 | 6.235 | 6.287 | 85,752 | +0.01(+0.15%) |
Sep 10, 2002 | 6.174 | 6.352 | 6.174 | 6.277 | 110,710 | +0.06(+0.90%) |
Sep 09, 2002 | 6.052 | 6.277 | 5.911 | 6.221 | 151,239 | +0.16(+2.63%) |
Sep 06, 2002 | 5.991 | 6.122 | 5.958 | 6.061 | 126,495 | +0.08(+1.41%) |
Sep 05, 2002 | 6.029 | 6.029 | 5.940 | 5.977 | 276,028 | -0.07(-1.09%) |
Sep 04, 2002 | 5.907 | 6.043 | 5.888 | 6.043 | 196,675 | +0.14(+2.30%) |
Sep 03, 2002 | 6.029 | 6.029 | 5.813 | 5.907 | 302,906 | -0.14(-2.25%) |
Aug 30, 2002 | 6.305 | 6.305 | 5.860 | 6.043 | 456,706 | -0.31(-4.87%) |
Aug 29, 2002 | 5.733 | 6.610 | 5.733 | 6.352 | 290,107 | +0.45(+7.63%) |
Aug 28, 2002 | 6.057 | 6.057 | 5.888 | 5.902 | 48,635 | -0.20(-3.30%) |
Aug 27, 2002 | 6.197 | 6.197 | 6.047 | 6.104 | 86,818 | -0.08(-1.36%) |
Aug 26, 2002 | 5.935 | 6.188 | 5.907 | 6.188 | 80,419 | +0.21(+3.45%) |
Aug 23, 2002 | 6.090 | 6.099 | 5.977 | 5.982 | 49,275 | -0.15(-2.45%) |
Aug 22, 2002 | 5.949 | 6.136 | 5.949 | 6.132 | 63,994 | -0.08(-1.28%) |
Aug 21, 2002 | 5.963 | 6.211 | 5.691 | 6.211 | 516,220 | +0.20(+3.35%) |
Aug 20, 2002 | 6.047 | 6.136 | 6.005 | 6.010 | 202,435 | -0.15(-2.44%) |
Aug 16, 2002 | 6.033 | 6.207 | 6.015 | 6.160 | 123,082 | +0.08(+1.31%) |
Aug 15, 2002 | 6.160 | 6.179 | 5.972 | 6.080 | 245,951 | -0.08(-1.29%) |
Aug 14, 2002 | 5.846 | 6.174 | 5.747 | 6.160 | 101,111 | +0.32(+5.46%) |
Aug 13, 2002 | 6.165 | 6.188 | 5.785 | 5.841 | 167,878 | -0.28(-4.59%) |
Aug 12, 2002 | 6.057 | 6.155 | 5.954 | 6.122 | 203,075 | +0.20(+3.32%) |
Aug 07, 2002 | 5.907 | 5.926 | 5.836 | 5.926 | 253,417 | +0.07(+1.12%) |
Aug 06, 2002 | 5.724 | 6.005 | 5.696 | 5.860 | 126,922 | +0.18(+3.22%) |
Aug 05, 2002 | 5.625 | 5.705 | 5.625 | 5.677 | 71,033 | +0.08(+1.51%) |
Aug 02, 2002 | 5.865 | 5.865 | 5.593 | 5.593 | 149,746 | -0.27(-4.64%) |