Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.898 | 6.958 | 6.872 | 6.891 | 853,921 | +0.17(+2.55%) |
Oct 30, 2002 | 6.632 | 6.748 | 6.609 | 6.720 | 811,713 | +0.28(+4.38%) |
Oct 29, 2002 | 6.501 | 6.503 | 6.339 | 6.438 | 1,052,361 | +0.03(+0.50%) |
Oct 28, 2002 | 6.552 | 6.552 | 6.406 | 6.406 | 875,025 | -0.12(-1.78%) |
Oct 25, 2002 | 6.420 | 6.528 | 6.420 | 6.522 | 452,946 | +0.02(+0.30%) |
Oct 24, 2002 | 6.614 | 6.614 | 6.487 | 6.503 | 544,292 | -0.06(-0.89%) |
Oct 23, 2002 | 6.549 | 6.570 | 6.450 | 6.561 | 616,108 | -0.07(-1.01%) |
Oct 22, 2002 | 6.729 | 6.729 | 6.589 | 6.628 | 499,564 | -0.03(-0.50%) |
Oct 21, 2002 | 6.455 | 6.672 | 6.447 | 6.662 | 723,203 | +0.15(+2.36%) |
Oct 18, 2002 | 6.438 | 6.528 | 6.385 | 6.508 | 546,497 | -0.04(-0.67%) |
Oct 17, 2002 | 6.633 | 6.667 | 6.482 | 6.552 | 790,294 | -0.05(-0.72%) |
Oct 16, 2002 | 6.655 | 6.699 | 6.535 | 6.600 | 518,778 | -0.06(-0.87%) |
Oct 15, 2002 | 6.625 | 6.678 | 6.605 | 6.658 | 844,156 | +0.14(+2.16%) |
Oct 14, 2002 | 6.455 | 6.526 | 6.455 | 6.517 | 415,778 | +0.03(+0.49%) |
Oct 11, 2002 | 6.438 | 6.528 | 6.388 | 6.485 | 667,136 | +0.09(+1.38%) |
Oct 10, 2002 | 6.314 | 6.441 | 6.298 | 6.397 | 1,637,916 | +0.05(+0.75%) |
Oct 09, 2002 | 6.420 | 6.420 | 6.314 | 6.350 | 525,078 | -0.19(-2.86%) |
Oct 08, 2002 | 6.653 | 6.653 | 6.482 | 6.536 | 566,341 | -0.03(-0.46%) |
Oct 07, 2002 | 6.561 | 6.653 | 6.538 | 6.566 | 519,723 | -0.01(-0.19%) |
Oct 04, 2002 | 6.702 | 6.702 | 6.572 | 6.579 | 433,417 | -0.07(-1.01%) |
Oct 03, 2002 | 6.658 | 6.718 | 6.614 | 6.646 | 519,723 | +0.11(+1.76%) |
Oct 02, 2002 | 6.588 | 6.693 | 6.528 | 6.531 | 555,316 | -0.13(-1.91%) |
Oct 01, 2002 | 6.508 | 6.679 | 6.461 | 6.658 | 630,282 | +0.23(+3.57%) |
Sep 30, 2002 | 6.341 | 6.473 | 6.267 | 6.429 | 490,429 | +0.05(+0.83%) |
Sep 27, 2002 | 6.473 | 6.482 | 6.348 | 6.376 | 416,093 | -0.14(-2.17%) |
Sep 26, 2002 | 6.482 | 6.524 | 6.459 | 6.517 | 648,236 | +0.04(+0.54%) |
Sep 25, 2002 | 6.455 | 6.498 | 6.376 | 6.482 | 414,833 | +0.11(+1.80%) |
Sep 24, 2002 | 6.418 | 6.434 | 6.360 | 6.367 | 677,530 | -0.10(-1.47%) |
Sep 23, 2002 | 6.371 | 6.491 | 6.344 | 6.462 | 761,316 | +0.29(+4.69%) |
Sep 20, 2002 | 6.261 | 6.261 | 6.148 | 6.173 | 523,503 | -0.06(-1.02%) |
Sep 19, 2002 | 6.226 | 6.316 | 6.217 | 6.237 | 344,907 | -0.08(-1.23%) |
Sep 18, 2002 | 6.328 | 6.355 | 6.235 | 6.314 | 378,925 | -0.01(-0.17%) |
Sep 17, 2002 | 6.385 | 6.408 | 6.295 | 6.325 | 658,001 | -0.05(-0.83%) |
Sep 16, 2002 | 6.346 | 6.397 | 6.321 | 6.378 | 308,999 | +0.01(+0.17%) |
Sep 13, 2002 | 6.371 | 6.447 | 6.348 | 6.367 | 944,951 | +0.01(+0.14%) |
Sep 12, 2002 | 6.503 | 6.510 | 6.358 | 6.358 | 428,693 | -0.10(-1.56%) |
Sep 11, 2002 | 6.526 | 6.526 | 6.457 | 6.459 | 162,531 | +0.04(+0.60%) |
Sep 10, 2002 | 6.499 | 6.501 | 6.394 | 6.420 | 489,170 | -0.04(-0.63%) |
Sep 09, 2002 | 6.452 | 6.452 | 6.402 | 6.461 | 627,133 | +0.02(+0.36%) |
Sep 06, 2002 | 6.499 | 6.499 | 6.410 | 6.438 | 506,179 | +0.02(+0.28%) |
Sep 05, 2002 | 6.323 | 6.452 | 6.312 | 6.420 | 6,772,154 | +0.10(+1.65%) |
Sep 04, 2002 | 6.226 | 6.337 | 6.226 | 6.316 | 969,520 | +0.11(+1.70%) |
Sep 03, 2002 | 6.332 | 6.332 | 6.200 | 6.210 | 319,393 | -0.22(-3.43%) |
Aug 30, 2002 | 6.394 | 6.469 | 6.372 | 6.431 | 286,320 | +0.13(+1.99%) |
Aug 29, 2002 | 6.297 | 6.337 | 6.279 | 6.305 | 341,442 | -0.05(-0.75%) |
Aug 28, 2002 | 6.447 | 6.448 | 6.309 | 6.353 | 325,378 | -0.11(-1.75%) |
Aug 27, 2002 | 6.480 | 6.526 | 6.432 | 6.466 | 400,974 | +0.11(+1.66%) |
Aug 26, 2002 | 6.402 | 6.438 | 6.286 | 6.360 | 628,077 | -0.05(-0.72%) |
Aug 23, 2002 | 6.499 | 6.499 | 6.380 | 6.406 | 463,026 | -0.10(-1.57%) |
Aug 22, 2002 | 6.491 | 6.545 | 6.454 | 6.508 | 329,473 | +0.02(+0.33%) |
Aug 21, 2002 | 6.593 | 6.596 | 6.432 | 6.487 | 574,215 | +0.05(+0.77%) |
Aug 20, 2002 | 6.517 | 6.528 | 6.431 | 6.438 | 496,729 | -0.07(-1.08%) |
Aug 16, 2002 | 6.526 | 6.593 | 6.499 | 6.508 | 450,427 | -0.06(-0.91%) |
Aug 15, 2002 | 6.623 | 6.630 | 6.522 | 6.568 | 289,155 | +0.01(+0.22%) |
Aug 14, 2002 | 6.641 | 6.641 | 6.448 | 6.554 | 545,552 | +0.08(+1.28%) |
Aug 13, 2002 | 6.436 | 6.556 | 6.411 | 6.471 | 337,032 | -0.05(-0.81%) |
Aug 12, 2002 | 6.538 | 6.561 | 6.443 | 6.524 | 379,555 | +0.23(+3.61%) |
Aug 07, 2002 | 6.355 | 6.365 | 6.157 | 6.297 | 1,069,685 | -0.06(-0.97%) |
Aug 06, 2002 | 6.362 | 6.480 | 6.353 | 6.358 | 800,059 | +0.13(+2.07%) |
Aug 05, 2002 | 6.376 | 6.436 | 6.224 | 6.230 | 618,628 | -0.14(-2.19%) |
Aug 02, 2002 | 6.344 | 6.441 | 6.305 | 6.369 | 1,223,712 | +0.31(+5.12%) |