Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.571 | 6.707 | 6.510 | 6.683 | 196,656 | +0.07(+1.06%) |
Oct 30, 2002 | 6.529 | 6.613 | 6.421 | 6.613 | 107,596 | +0.04(+0.57%) |
Oct 29, 2002 | 6.407 | 6.576 | 6.369 | 6.576 | 174,285 | +0.12(+1.89%) |
Oct 28, 2002 | 6.515 | 6.515 | 6.355 | 6.454 | 146,374 | -0.11(-1.65%) |
Oct 25, 2002 | 6.317 | 6.561 | 6.317 | 6.561 | 85,225 | +0.20(+3.10%) |
Oct 24, 2002 | 6.454 | 6.463 | 6.317 | 6.364 | 150,209 | -0.07(-1.02%) |
Oct 23, 2002 | 6.242 | 6.430 | 6.209 | 6.430 | 179,398 | +0.17(+2.78%) |
Oct 22, 2002 | 6.449 | 6.449 | 6.214 | 6.256 | 147,652 | -0.21(-3.20%) |
Oct 21, 2002 | 6.655 | 6.655 | 6.289 | 6.463 | 217,750 | -0.24(-3.57%) |
Oct 18, 2002 | 6.533 | 6.702 | 6.383 | 6.702 | 103,122 | +0.15(+2.29%) |
Oct 17, 2002 | 6.289 | 6.618 | 6.289 | 6.552 | 216,897 | +0.15(+2.27%) |
Oct 16, 2002 | 6.571 | 6.594 | 6.308 | 6.407 | 199,213 | -0.28(-4.14%) |
Oct 15, 2002 | 6.407 | 6.683 | 6.407 | 6.683 | 106,318 | +0.27(+4.17%) |
Oct 14, 2002 | 6.500 | 6.500 | 6.360 | 6.416 | 79,259 | -0.13(-2.01%) |
Oct 11, 2002 | 6.350 | 6.547 | 6.322 | 6.547 | 84,585 | +0.21(+3.33%) |
Oct 10, 2002 | 6.172 | 6.369 | 6.172 | 6.336 | 157,240 | +0.14(+2.27%) |
Oct 09, 2002 | 6.219 | 6.219 | 6.031 | 6.195 | 367,533 | -0.05(-0.83%) |
Oct 08, 2002 | 6.233 | 6.266 | 6.148 | 6.247 | 213,062 | +0.03(+0.45%) |
Oct 07, 2002 | 6.181 | 6.336 | 6.172 | 6.219 | 152,765 | -0.01(-0.15%) |
Oct 04, 2002 | 6.383 | 6.383 | 6.106 | 6.228 | 477,473 | -0.15(-2.43%) |
Oct 03, 2002 | 6.261 | 6.519 | 6.238 | 6.383 | 139,982 | +0.08(+1.19%) |
Oct 02, 2002 | 6.510 | 6.557 | 6.308 | 6.308 | 75,637 | -0.22(-3.38%) |
Oct 01, 2002 | 6.594 | 6.594 | 6.407 | 6.529 | 201,770 | -0.08(-1.21%) |
Sep 30, 2002 | 6.477 | 6.608 | 6.219 | 6.608 | 252,692 | +0.08(+1.30%) |
Sep 27, 2002 | 6.543 | 6.547 | 6.181 | 6.524 | 164,910 | -0.03(-0.50%) |
Sep 26, 2002 | 6.529 | 6.613 | 6.392 | 6.557 | 155,961 | +0.08(+1.16%) |
Sep 25, 2002 | 6.148 | 6.566 | 6.148 | 6.482 | 234,581 | +0.31(+4.94%) |
Sep 24, 2002 | 6.101 | 6.313 | 6.101 | 6.177 | 148,504 | -0.08(-1.20%) |
Sep 23, 2002 | 6.219 | 6.327 | 6.055 | 6.252 | 344,309 | -0.08(-1.19%) |
Sep 20, 2002 | 6.289 | 6.374 | 6.289 | 6.327 | 267,606 | +0.11(+1.74%) |
Sep 19, 2002 | 6.256 | 6.331 | 6.219 | 6.219 | 601,262 | -0.08(-1.34%) |
Sep 18, 2002 | 6.313 | 6.336 | 6.205 | 6.303 | 129,329 | -0.03(-0.44%) |
Sep 17, 2002 | 6.364 | 6.500 | 6.266 | 6.331 | 300,844 | -0.02(-0.37%) |
Sep 16, 2002 | 6.341 | 6.383 | 6.294 | 6.355 | 129,755 | +0.01(+0.22%) |
Sep 13, 2002 | 6.219 | 6.341 | 6.092 | 6.341 | 288,486 | +0.08(+1.20%) |
Sep 12, 2002 | 6.247 | 6.289 | 6.111 | 6.266 | 82,668 | -0.03(-0.45%) |
Sep 11, 2002 | 6.242 | 6.449 | 6.242 | 6.294 | 85,651 | +0.01(+0.15%) |
Sep 10, 2002 | 6.181 | 6.360 | 6.181 | 6.285 | 110,579 | +0.06(+0.90%) |
Sep 09, 2002 | 6.059 | 6.285 | 5.918 | 6.228 | 151,061 | +0.16(+2.63%) |
Sep 06, 2002 | 5.998 | 6.130 | 5.965 | 6.069 | 126,346 | +0.08(+1.41%) |
Sep 05, 2002 | 6.036 | 6.036 | 5.947 | 5.984 | 275,703 | -0.07(-1.09%) |
Sep 04, 2002 | 5.914 | 6.050 | 5.895 | 6.050 | 196,443 | +0.14(+2.30%) |
Sep 03, 2002 | 6.036 | 6.036 | 5.820 | 5.914 | 302,548 | -0.14(-2.25%) |
Aug 30, 2002 | 6.313 | 6.313 | 5.867 | 6.050 | 456,167 | -0.31(-4.87%) |
Aug 29, 2002 | 5.740 | 6.618 | 5.740 | 6.360 | 289,765 | +0.45(+7.63%) |
Aug 28, 2002 | 6.064 | 6.064 | 5.895 | 5.909 | 48,578 | -0.20(-3.30%) |
Aug 27, 2002 | 6.205 | 6.205 | 6.055 | 6.111 | 86,716 | -0.08(-1.36%) |
Aug 26, 2002 | 5.942 | 6.195 | 5.914 | 6.195 | 80,324 | +0.21(+3.45%) |
Aug 23, 2002 | 6.097 | 6.106 | 5.984 | 5.989 | 49,217 | -0.15(-2.45%) |
Aug 22, 2002 | 5.956 | 6.144 | 5.956 | 6.139 | 63,918 | -0.08(-1.28%) |
Aug 21, 2002 | 5.970 | 6.219 | 5.698 | 6.219 | 515,611 | +0.20(+3.35%) |
Aug 20, 2002 | 6.055 | 6.144 | 6.012 | 6.017 | 202,196 | -0.15(-2.44%) |
Aug 16, 2002 | 6.040 | 6.214 | 6.022 | 6.167 | 122,937 | +0.08(+1.31%) |
Aug 15, 2002 | 6.167 | 6.186 | 5.979 | 6.087 | 245,661 | -0.08(-1.29%) |
Aug 14, 2002 | 5.853 | 6.181 | 5.754 | 6.167 | 100,991 | +0.32(+5.46%) |
Aug 13, 2002 | 6.172 | 6.195 | 5.792 | 5.848 | 167,680 | -0.28(-4.59%) |
Aug 12, 2002 | 6.064 | 6.163 | 5.961 | 6.130 | 202,835 | +0.20(+3.32%) |
Aug 07, 2002 | 5.914 | 5.933 | 5.843 | 5.933 | 253,118 | +0.07(+1.12%) |
Aug 06, 2002 | 5.731 | 6.012 | 5.703 | 5.867 | 126,772 | +0.18(+3.22%) |
Aug 05, 2002 | 5.632 | 5.712 | 5.632 | 5.684 | 70,949 | +0.08(+1.51%) |
Aug 02, 2002 | 5.872 | 5.872 | 5.599 | 5.599 | 149,569 | -0.27(-4.64%) |