Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.013 | 6.113 | 6.013 | 6.083 | 73,058 | +0.03(+0.48%) |
Oct 30, 2002 | 6.096 | 6.096 | 6.054 | 6.054 | 35,567 | -0.04(-0.68%) |
Oct 29, 2002 | 6.034 | 6.117 | 6.021 | 6.096 | 129,533 | +0.08(+1.38%) |
Oct 28, 2002 | 5.867 | 6.021 | 5.867 | 6.013 | 131,937 | +0.13(+2.19%) |
Oct 25, 2002 | 5.830 | 5.888 | 5.825 | 5.884 | 119,200 | +0.02(+0.28%) |
Oct 24, 2002 | 5.909 | 5.942 | 5.821 | 5.867 | 200,909 | -0.04(-0.70%) |
Oct 23, 2002 | 5.888 | 5.909 | 5.817 | 5.909 | 160,054 | -0.03(-0.56%) |
Oct 22, 2002 | 6.017 | 6.021 | 5.917 | 5.942 | 131,937 | -0.10(-1.65%) |
Oct 21, 2002 | 6.113 | 6.113 | 6.034 | 6.042 | 121,603 | -0.07(-1.16%) |
Oct 18, 2002 | 6.208 | 6.229 | 6.096 | 6.113 | 149,721 | -0.10(-1.67%) |
Oct 17, 2002 | 6.233 | 6.233 | 6.208 | 6.217 | 109,587 | -0.06(-0.93%) |
Oct 16, 2002 | 6.283 | 6.292 | 6.221 | 6.275 | 90,121 | -0.01(-0.13%) |
Oct 15, 2002 | 6.242 | 6.283 | 6.217 | 6.283 | 117,758 | +0.03(+0.53%) |
Oct 14, 2002 | 6.237 | 6.287 | 6.237 | 6.250 | 54,553 | +0.01(+0.20%) |
Oct 11, 2002 | 6.242 | 6.258 | 6.212 | 6.237 | 5,984,036 | -0.00(-0.07%) |
Oct 10, 2002 | 6.233 | 6.275 | 6.212 | 6.242 | 93,966 | +0.00(+0.07%) |
Oct 09, 2002 | 6.262 | 6.292 | 6.221 | 6.237 | 58,398 | -0.05(-0.73%) |
Oct 08, 2002 | 6.271 | 6.325 | 6.254 | 6.283 | 43,258 | +0.03(+0.47%) |
Oct 07, 2002 | 6.287 | 6.358 | 6.250 | 6.254 | 9,540,813 | -0.03(-0.53%) |
Oct 04, 2002 | 6.275 | 6.312 | 6.267 | 6.287 | 48,064 | +0.00(+0.07%) |
Oct 03, 2002 | 6.350 | 6.350 | 6.283 | 6.283 | 80,508 | -0.04(-0.66%) |
Oct 02, 2002 | 6.325 | 6.366 | 6.308 | 6.325 | 62,483 | +0.00(+0.00%) |
Oct 01, 2002 | 6.321 | 6.333 | 6.304 | 6.325 | 67,290 | +0.02(+0.33%) |
Sep 30, 2002 | 6.292 | 6.312 | 6.292 | 6.304 | 75,941 | +0.02(+0.26%) |
Sep 27, 2002 | 6.275 | 6.292 | 6.267 | 6.287 | 27,877 | +0.03(+0.47%) |
Sep 26, 2002 | 6.258 | 6.275 | 6.192 | 6.258 | 72,817 | +0.05(+0.87%) |
Sep 25, 2002 | 6.229 | 6.258 | 6.200 | 6.204 | 65,848 | -0.01(-0.13%) |
Sep 24, 2002 | 6.242 | 6.262 | 6.200 | 6.212 | 136,503 | -0.04(-0.60%) |
Sep 23, 2002 | 6.258 | 6.275 | 6.204 | 6.250 | 102,137 | +0.01(+0.13%) |
Sep 20, 2002 | 6.242 | 6.262 | 6.237 | 6.242 | 36,529 | -0.01(-0.13%) |
Sep 19, 2002 | 6.262 | 6.262 | 6.237 | 6.250 | 55,274 | -0.02(-0.33%) |
Sep 18, 2002 | 6.237 | 6.275 | 6.237 | 6.271 | 52,630 | +0.00(+0.00%) |
Sep 17, 2002 | 6.283 | 6.283 | 6.246 | 6.271 | 28,598 | -0.01(-0.20%) |
Sep 16, 2002 | 6.242 | 6.300 | 6.225 | 6.283 | 41,095 | +0.04(+0.67%) |
Sep 13, 2002 | 6.242 | 6.250 | 6.196 | 6.242 | 82,430 | +0.00(+0.07%) |
Sep 12, 2002 | 6.250 | 6.250 | 6.208 | 6.237 | 98,292 | +0.02(+0.27%) |
Sep 11, 2002 | 6.221 | 6.242 | 6.221 | 6.221 | 66,809 | -0.04(-0.66%) |
Sep 10, 2002 | 6.250 | 6.304 | 6.250 | 6.262 | 95,648 | +0.02(+0.33%) |
Sep 09, 2002 | 6.271 | 6.275 | 6.237 | 6.242 | 769,032 | -0.02(-0.27%) |
Sep 06, 2002 | 6.258 | 6.283 | 6.242 | 6.258 | 50,227 | +0.00(+0.00%) |
Sep 05, 2002 | 6.242 | 6.262 | 6.242 | 6.258 | 32,683 | +0.02(+0.27%) |
Sep 04, 2002 | 6.242 | 6.283 | 6.233 | 6.242 | 101,416 | +0.00(+0.00%) |
Sep 03, 2002 | 6.233 | 6.242 | 6.192 | 6.242 | 58,398 | +0.02(+0.27%) |
Aug 30, 2002 | 6.212 | 6.237 | 6.212 | 6.225 | 49,987 | -0.01(-0.13%) |
Aug 29, 2002 | 6.221 | 6.233 | 6.212 | 6.233 | 45,180 | +0.02(+0.40%) |
Aug 28, 2002 | 6.221 | 6.233 | 6.200 | 6.208 | 50,708 | +0.01(+0.13%) |
Aug 27, 2002 | 6.233 | 6.233 | 6.175 | 6.200 | 73,779 | -0.03(-0.53%) |
Aug 26, 2002 | 6.208 | 6.237 | 6.200 | 6.233 | 51,188 | +0.02(+0.40%) |
Aug 23, 2002 | 6.221 | 6.229 | 6.208 | 6.208 | 31,001 | -0.00(-0.07%) |
Aug 22, 2002 | 6.221 | 6.242 | 6.212 | 6.212 | 34,846 | -0.03(-0.47%) |
Aug 21, 2002 | 6.242 | 6.242 | 6.221 | 6.242 | 50,708 | +0.00(+0.00%) |
Aug 20, 2002 | 6.208 | 6.242 | 6.208 | 6.242 | 95,408 | -0.02(-0.33%) |
Aug 16, 2002 | 6.300 | 6.317 | 6.242 | 6.262 | 86,756 | +0.02(+0.33%) |
Aug 15, 2002 | 6.262 | 6.275 | 6.233 | 6.242 | 60,321 | +0.02(+0.27%) |
Aug 14, 2002 | 6.283 | 6.283 | 6.200 | 6.225 | 60,321 | -0.05(-0.86%) |
Aug 13, 2002 | 6.271 | 6.304 | 6.262 | 6.279 | 37,730 | -0.00(-0.07%) |
Aug 12, 2002 | 6.304 | 6.317 | 6.267 | 6.283 | 34,606 | -0.02(-0.33%) |
Aug 07, 2002 | 6.317 | 6.325 | 6.279 | 6.304 | 56,475 | -0.01(-0.20%) |
Aug 06, 2002 | 6.325 | 6.325 | 6.283 | 6.317 | 59,359 | -0.00(-0.07%) |
Aug 05, 2002 | 6.262 | 6.325 | 6.258 | 6.321 | 64,406 | +0.07(+1.13%) |
Aug 02, 2002 | 6.262 | 6.262 | 6.221 | 6.250 | 67,771 | -0.01(-0.20%) |