Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.457 | 6.517 | 6.450 | 6.517 | 10,267 | +0.07(+1.05%) |
Oct 30, 2002 | 6.525 | 6.525 | 6.435 | 6.450 | 4,533 | -0.01(-0.23%) |
Oct 29, 2002 | 6.465 | 6.465 | 6.465 | 6.465 | 2,666 | +0.04(+0.70%) |
Oct 28, 2002 | 6.435 | 6.435 | 6.420 | 6.420 | 9,067 | +0.04(+0.71%) |
Oct 25, 2002 | 6.375 | 6.375 | 6.375 | 6.375 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 6.375 | 6.375 | 6.375 | 6.375 | 2,666 | -0.08(-1.16%) |
Oct 23, 2002 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 6.382 | 6.457 | 6.382 | 6.450 | 12,933 | +0.07(+1.06%) |
Oct 21, 2002 | 6.510 | 6.510 | 6.382 | 6.382 | 3,040,133 | -0.10(-1.50%) |
Oct 18, 2002 | 6.390 | 6.480 | 6.390 | 6.480 | 2,666 | +0.11(+1.65%) |
Oct 17, 2002 | 6.532 | 6.532 | 6.345 | 6.375 | 53,335 | -0.23(-3.52%) |
Oct 16, 2002 | 6.637 | 6.637 | 6.562 | 6.607 | 5,600 | -0.08(-1.12%) |
Oct 15, 2002 | 6.877 | 6.877 | 6.682 | 6.682 | 9,733 | -0.23(-3.36%) |
Oct 14, 2002 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 6.922 | 6.930 | 6.915 | 6.915 | 6,400 | -0.01(-0.11%) |
Oct 10, 2002 | 6.937 | 6.937 | 6.922 | 6.922 | 9,333 | -0.05(-0.75%) |
Oct 09, 2002 | 6.975 | 6.975 | 6.975 | 6.975 | 133 | -0.03(-0.43%) |
Oct 08, 2002 | 6.967 | 7.005 | 6.967 | 7.005 | 3,733 | +0.04(+0.65%) |
Oct 07, 2002 | 6.960 | 6.960 | 6.960 | 6.960 | 666 | -0.04(-0.54%) |
Oct 04, 2002 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 6.975 | 6.997 | 6.960 | 6.997 | 7,066 | +0.07(+0.97%) |
Oct 02, 2002 | 6.937 | 6.937 | 6.922 | 6.930 | 1,333 | +0.00(+0.00%) |
Oct 01, 2002 | 6.975 | 6.975 | 6.930 | 6.930 | 4,400 | -0.07(-0.96%) |
Sep 30, 2002 | 6.975 | 6.997 | 6.975 | 6.997 | 8,267 | +0.01(+0.11%) |
Sep 27, 2002 | 6.990 | 6.990 | 6.990 | 6.990 | 133 | +0.02(+0.32%) |
Sep 26, 2002 | 6.967 | 6.967 | 6.967 | 6.967 | 533 | -0.01(-0.21%) |
Sep 25, 2002 | 6.937 | 7.005 | 6.937 | 6.982 | 4,800 | +0.06(+0.87%) |
Sep 24, 2002 | 6.937 | 6.937 | 6.907 | 6.922 | 14,133 | -0.02(-0.32%) |
Sep 23, 2002 | 6.960 | 6.960 | 6.937 | 6.945 | 7,867 | -0.01(-0.22%) |
Sep 20, 2002 | 6.900 | 6.960 | 6.900 | 6.960 | 6,266 | +0.01(+0.22%) |
Sep 19, 2002 | 6.915 | 6.945 | 6.915 | 6.945 | 1,733 | +0.04(+0.65%) |
Sep 18, 2002 | 6.907 | 6.915 | 6.900 | 6.900 | 1,866 | +0.02(+0.22%) |
Sep 17, 2002 | 6.870 | 6.885 | 6.870 | 6.885 | 4,266 | +0.01(+0.22%) |
Sep 16, 2002 | 6.832 | 6.870 | 6.832 | 6.870 | 10,267 | +0.04(+0.55%) |
Sep 13, 2002 | 6.840 | 6.840 | 6.832 | 6.832 | 5,333 | -0.01(-0.22%) |
Sep 12, 2002 | 6.825 | 6.847 | 6.825 | 6.847 | 8,133 | -0.03(-0.44%) |
Sep 11, 2002 | 6.862 | 6.877 | 6.840 | 6.877 | 9,467 | +0.01(+0.11%) |
Sep 10, 2002 | 6.900 | 6.937 | 6.862 | 6.870 | 9,200 | +0.05(+0.77%) |
Sep 09, 2002 | 6.862 | 6.900 | 6.817 | 6.817 | 14,933 | -0.01(-0.11%) |
Sep 06, 2002 | 6.832 | 6.862 | 6.817 | 6.825 | 6,666 | -0.01(-0.11%) |
Sep 05, 2002 | 6.825 | 6.832 | 6.802 | 6.832 | 17,467 | +0.00(+0.00%) |
Sep 04, 2002 | 6.795 | 6.862 | 6.795 | 6.832 | 5,466 | +0.04(+0.66%) |
Sep 03, 2002 | 6.817 | 6.862 | 6.787 | 6.787 | 10,800 | -0.03(-0.44%) |
Aug 30, 2002 | 6.817 | 6.817 | 6.817 | 6.817 | 6,533 | +0.03(+0.44%) |
Aug 29, 2002 | 6.772 | 6.825 | 6.750 | 6.787 | 8,133 | +0.03(+0.44%) |
Aug 28, 2002 | 6.757 | 6.757 | 6.757 | 6.757 | 1,066 | +0.00(+0.00%) |
Aug 27, 2002 | 6.787 | 6.810 | 6.757 | 6.757 | 533,356 | +0.00(+0.00%) |
Aug 26, 2002 | 6.765 | 6.765 | 6.757 | 6.757 | 9,067 | -0.01(-0.22%) |
Aug 23, 2002 | 6.847 | 6.847 | 6.765 | 6.772 | 10,533 | -0.08(-1.10%) |
Aug 22, 2002 | 6.862 | 6.862 | 6.847 | 6.847 | 6,000 | -0.07(-0.98%) |
Aug 21, 2002 | 6.780 | 6.915 | 6.780 | 6.915 | 14,800 | +0.13(+1.99%) |
Aug 20, 2002 | 6.750 | 6.780 | 6.750 | 6.780 | 3,200 | -0.10(-1.53%) |
Aug 16, 2002 | 6.825 | 6.922 | 6.825 | 6.885 | 17,734 | +0.09(+1.32%) |
Aug 15, 2002 | 6.810 | 6.810 | 6.795 | 6.795 | 546,690 | +0.01(+0.11%) |
Aug 14, 2002 | 6.787 | 6.787 | 6.787 | 6.787 | 666 | +0.00(+0.00%) |
Aug 13, 2002 | 6.735 | 6.795 | 6.735 | 6.787 | 8,133 | +0.05(+0.78%) |
Aug 12, 2002 | 6.727 | 6.750 | 6.727 | 6.735 | 5,733 | +0.01(+0.11%) |
Aug 07, 2002 | 6.727 | 6.735 | 6.727 | 6.727 | 3,066 | +0.02(+0.34%) |
Aug 06, 2002 | 6.735 | 6.735 | 6.705 | 6.705 | 1,466 | -0.04(-0.67%) |
Aug 05, 2002 | 6.682 | 6.765 | 6.675 | 6.750 | 12,267 | +0.10(+1.47%) |
Aug 02, 2002 | 6.712 | 6.712 | 6.652 | 6.652 | 9,333 | -0.06(-0.89%) |