Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.243 | 7.386 | 7.192 | 7.202 | 68,861 | -0.04(-0.56%) |
Oct 30, 2002 | 7.202 | 7.243 | 7.111 | 7.243 | 73,517 | +0.02(+0.28%) |
Oct 29, 2002 | 6.958 | 7.223 | 6.878 | 7.223 | 58,568 | +0.23(+3.36%) |
Oct 28, 2002 | 7.080 | 7.176 | 6.980 | 6.988 | 66,410 | -0.04(-0.64%) |
Oct 25, 2002 | 6.998 | 7.058 | 6.923 | 7.033 | 86,750 | +0.03(+0.47%) |
Oct 24, 2002 | 7.060 | 7.329 | 6.998 | 7.000 | 113,951 | -0.01(-0.12%) |
Oct 23, 2002 | 6.988 | 7.037 | 6.909 | 7.009 | 90,916 | -0.08(-1.09%) |
Oct 22, 2002 | 6.970 | 7.223 | 6.970 | 7.086 | 138,947 | +0.12(+1.70%) |
Oct 21, 2002 | 6.703 | 7.029 | 6.692 | 6.968 | 102,924 | +0.21(+3.17%) |
Oct 18, 2002 | 6.733 | 6.835 | 6.543 | 6.754 | 91,896 | +0.14(+2.16%) |
Oct 17, 2002 | 6.396 | 6.621 | 6.305 | 6.611 | 93,366 | +0.26(+4.11%) |
Oct 16, 2002 | 6.327 | 6.488 | 6.327 | 6.350 | 51,462 | +0.02(+0.39%) |
Oct 15, 2002 | 6.235 | 6.427 | 6.131 | 6.325 | 1,470,343 | +0.14(+2.28%) |
Oct 14, 2002 | 6.345 | 6.362 | 6.121 | 6.184 | 65,675 | -0.18(-2.85%) |
Oct 11, 2002 | 6.396 | 6.509 | 6.325 | 6.366 | 72,782 | +0.02(+0.32%) |
Oct 10, 2002 | 6.029 | 6.394 | 6.001 | 6.345 | 129,390 | +0.31(+5.07%) |
Oct 09, 2002 | 6.264 | 6.282 | 6.039 | 6.039 | 137,722 | -0.31(-4.85%) |
Oct 08, 2002 | 6.141 | 6.348 | 6.125 | 6.348 | 80,623 | +0.23(+3.70%) |
Oct 07, 2002 | 6.125 | 6.176 | 6.070 | 6.121 | 140,662 | -0.01(-0.17%) |
Oct 04, 2002 | 6.254 | 6.254 | 6.111 | 6.131 | 122,038 | -0.10(-1.60%) |
Oct 03, 2002 | 6.305 | 6.345 | 6.217 | 6.231 | 54,157 | -0.09(-1.48%) |
Oct 02, 2002 | 6.386 | 6.407 | 6.315 | 6.325 | 70,331 | -0.08(-1.27%) |
Oct 01, 2002 | 6.427 | 6.427 | 6.131 | 6.407 | 146,054 | +0.00(+0.03%) |
Sep 30, 2002 | 6.284 | 6.447 | 6.227 | 6.405 | 8,086,890 | +0.08(+1.23%) |
Sep 27, 2002 | 6.549 | 6.601 | 6.327 | 6.327 | 66,165 | -0.22(-3.40%) |
Sep 26, 2002 | 6.427 | 6.584 | 6.417 | 6.549 | 144,093 | +0.25(+3.95%) |
Sep 25, 2002 | 6.172 | 6.325 | 6.152 | 6.301 | 74,742 | +0.15(+2.49%) |
Sep 24, 2002 | 6.221 | 6.248 | 6.143 | 6.148 | 93,366 | -0.08(-1.21%) |
Sep 23, 2002 | 6.407 | 6.407 | 6.154 | 6.223 | 106,109 | -0.20(-3.17%) |
Sep 20, 2002 | 6.325 | 6.447 | 6.325 | 6.427 | 133,311 | +0.15(+2.44%) |
Sep 19, 2002 | 6.594 | 6.641 | 6.274 | 6.274 | 56,608 | -0.32(-4.83%) |
Sep 18, 2002 | 6.794 | 6.815 | 6.549 | 6.592 | 73,762 | -0.22(-3.26%) |
Sep 17, 2002 | 6.856 | 6.868 | 6.815 | 6.815 | 56,118 | -0.02(-0.33%) |
Sep 16, 2002 | 6.794 | 6.917 | 6.784 | 6.837 | 76,702 | -0.01(-0.12%) |
Sep 13, 2002 | 6.590 | 6.856 | 6.568 | 6.845 | 61,019 | +0.23(+3.52%) |
Sep 12, 2002 | 6.754 | 6.774 | 6.613 | 6.613 | 23,035 | -0.16(-2.38%) |
Sep 11, 2002 | 6.682 | 6.815 | 6.682 | 6.774 | 138,947 | +0.12(+1.78%) |
Sep 10, 2002 | 6.427 | 6.672 | 6.427 | 6.656 | 78,908 | +0.23(+3.56%) |
Sep 09, 2002 | 6.323 | 6.529 | 6.213 | 6.427 | 59,303 | +0.11(+1.68%) |
Sep 06, 2002 | 5.988 | 6.325 | 5.988 | 6.321 | 73,517 | +0.38(+6.46%) |
Sep 05, 2002 | 6.317 | 6.325 | 5.937 | 5.937 | 69,596 | -0.38(-6.01%) |
Sep 04, 2002 | 6.070 | 6.325 | 6.035 | 6.317 | 34,798 | +0.22(+3.68%) |
Sep 03, 2002 | 6.266 | 6.323 | 6.052 | 6.092 | 49,991 | -0.17(-2.74%) |
Aug 30, 2002 | 6.325 | 6.335 | 6.248 | 6.264 | 45,825 | -0.04(-0.65%) |
Aug 29, 2002 | 6.264 | 6.325 | 6.241 | 6.305 | 52,442 | +0.04(+0.65%) |
Aug 28, 2002 | 6.468 | 6.496 | 6.264 | 6.264 | 131,105 | -0.21(-3.19%) |
Aug 27, 2002 | 6.325 | 6.529 | 6.284 | 6.470 | 87,485 | +0.00(+0.03%) |
Aug 26, 2002 | 6.407 | 6.468 | 6.223 | 6.468 | 44,110 | +0.03(+0.48%) |
Aug 23, 2002 | 6.488 | 6.523 | 6.356 | 6.437 | 32,347 | -0.05(-0.79%) |
Aug 22, 2002 | 6.529 | 6.529 | 6.333 | 6.488 | 49,011 | -0.04(-0.63%) |
Aug 21, 2002 | 6.488 | 6.529 | 6.392 | 6.529 | 38,473 | +0.05(+0.79%) |
Aug 20, 2002 | 6.437 | 6.498 | 6.417 | 6.478 | 66,165 | +0.41(+6.70%) |
Aug 15, 2002 | 6.008 | 6.080 | 5.954 | 6.071 | 61,264 | +0.06(+1.05%) |
Aug 14, 2002 | 5.918 | 6.008 | 5.753 | 6.008 | 88,220 | +0.09(+1.53%) |
Aug 13, 2002 | 6.058 | 6.058 | 5.917 | 5.917 | 62,244 | -0.14(-2.27%) |
Aug 12, 2002 | 6.141 | 6.152 | 5.937 | 6.055 | 74,987 | +0.05(+0.90%) |
Aug 07, 2002 | 5.976 | 6.009 | 5.866 | 6.001 | 117,137 | +0.05(+0.84%) |
Aug 06, 2002 | 5.830 | 5.968 | 5.830 | 5.951 | 223,492 | +0.15(+2.51%) |
Aug 05, 2002 | 5.866 | 5.909 | 5.805 | 5.805 | 59,303 | -0.07(-1.11%) |
Aug 02, 2002 | 5.994 | 5.994 | 5.866 | 5.870 | 78,418 | -0.13(-2.23%) |