Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.629 | 6.650 | 6.548 | 6.593 | 193,979 | -0.06(-0.85%) |
Oct 30, 2002 | 6.625 | 6.658 | 6.585 | 6.650 | 425,317 | +0.07(+1.11%) |
Oct 29, 2002 | 6.577 | 6.587 | 6.466 | 6.577 | 31,515,672 | -0.03(-0.38%) |
Oct 28, 2002 | 6.566 | 6.652 | 6.556 | 6.602 | 383,169 | +0.03(+0.38%) |
Oct 25, 2002 | 6.564 | 6.602 | 6.495 | 6.577 | 224,154 | -0.01(-0.13%) |
Oct 24, 2002 | 6.660 | 6.679 | 6.556 | 6.585 | 354,431 | -0.04(-0.60%) |
Oct 23, 2002 | 6.535 | 6.627 | 6.525 | 6.625 | 206,432 | +0.04(+0.57%) |
Oct 22, 2002 | 6.744 | 6.744 | 6.552 | 6.587 | 209,306 | -0.17(-2.47%) |
Oct 21, 2002 | 6.577 | 6.781 | 6.568 | 6.754 | 235,649 | +0.18(+2.70%) |
Oct 18, 2002 | 6.598 | 6.629 | 6.525 | 6.577 | 242,833 | +0.00(+0.00%) |
Oct 17, 2002 | 6.451 | 6.577 | 6.451 | 6.577 | 146,083 | +0.13(+1.94%) |
Oct 16, 2002 | 6.556 | 6.560 | 6.408 | 6.451 | 256,723 | -0.12(-1.87%) |
Oct 15, 2002 | 6.487 | 6.629 | 6.487 | 6.575 | 321,383 | +0.11(+1.68%) |
Oct 14, 2002 | 6.499 | 6.499 | 6.410 | 6.466 | 185,358 | -0.03(-0.48%) |
Oct 11, 2002 | 6.525 | 6.552 | 6.464 | 6.497 | 284,503 | -0.05(-0.73%) |
Oct 10, 2002 | 6.268 | 6.566 | 6.163 | 6.545 | 302,703 | +0.23(+3.57%) |
Oct 09, 2002 | 6.447 | 6.539 | 6.293 | 6.320 | 509,136 | -0.30(-4.51%) |
Oct 08, 2002 | 6.685 | 6.717 | 6.487 | 6.618 | 317,072 | -0.09(-1.34%) |
Oct 07, 2002 | 6.644 | 6.813 | 6.644 | 6.708 | 258,639 | +0.02(+0.34%) |
Oct 04, 2002 | 6.775 | 6.775 | 6.591 | 6.685 | 301,266 | -0.11(-1.63%) |
Oct 03, 2002 | 6.733 | 6.909 | 6.723 | 6.796 | 297,435 | +0.02(+0.31%) |
Oct 02, 2002 | 6.932 | 6.932 | 6.765 | 6.775 | 269,176 | -0.13(-1.82%) |
Oct 01, 2002 | 6.869 | 6.900 | 6.765 | 6.900 | 296,477 | +0.03(+0.46%) |
Sep 30, 2002 | 6.838 | 6.905 | 6.788 | 6.869 | 288,334 | +0.05(+0.77%) |
Sep 27, 2002 | 6.838 | 6.936 | 6.752 | 6.817 | 349,641 | -0.04(-0.61%) |
Sep 26, 2002 | 6.723 | 6.859 | 6.660 | 6.859 | 443,518 | +0.18(+2.66%) |
Sep 25, 2002 | 6.525 | 6.783 | 6.483 | 6.681 | 304,140 | +0.18(+2.76%) |
Sep 24, 2002 | 6.514 | 6.575 | 6.433 | 6.502 | 232,775 | +0.02(+0.26%) |
Sep 23, 2002 | 6.514 | 6.604 | 6.445 | 6.485 | 199,248 | -0.08(-1.24%) |
Sep 20, 2002 | 6.673 | 6.717 | 6.533 | 6.566 | 284,024 | -0.10(-1.56%) |
Sep 19, 2002 | 6.712 | 6.775 | 6.662 | 6.671 | 341,978 | -0.06(-0.87%) |
Sep 18, 2002 | 6.529 | 6.769 | 6.525 | 6.729 | 206,911 | +0.16(+2.42%) |
Sep 17, 2002 | 6.786 | 6.804 | 6.554 | 6.570 | 236,607 | -0.22(-3.29%) |
Sep 16, 2002 | 6.781 | 6.856 | 6.671 | 6.794 | 160,931 | +0.01(+0.12%) |
Sep 13, 2002 | 6.598 | 6.821 | 6.575 | 6.786 | 365,926 | +0.21(+3.17%) |
Sep 12, 2002 | 6.754 | 6.754 | 6.568 | 6.577 | 184,879 | -0.26(-3.82%) |
Sep 11, 2002 | 6.744 | 6.950 | 6.719 | 6.838 | 374,547 | +0.13(+1.87%) |
Sep 10, 2002 | 6.796 | 6.798 | 6.627 | 6.712 | 427,712 | -0.03(-0.46%) |
Sep 09, 2002 | 6.650 | 6.744 | 6.556 | 6.744 | 296,477 | +0.11(+1.67%) |
Sep 06, 2002 | 6.575 | 6.639 | 6.562 | 6.633 | 244,270 | +0.06(+0.99%) |
Sep 05, 2002 | 6.633 | 6.633 | 6.556 | 6.568 | 174,820 | -0.07(-1.07%) |
Sep 04, 2002 | 6.408 | 6.639 | 6.399 | 6.639 | 416,217 | +0.23(+3.65%) |
Sep 03, 2002 | 6.541 | 6.602 | 6.406 | 6.406 | 321,862 | -0.12(-1.82%) |
Aug 30, 2002 | 6.566 | 6.644 | 6.525 | 6.525 | 274,445 | -0.10(-1.54%) |
Aug 29, 2002 | 6.598 | 6.648 | 6.598 | 6.627 | 198,769 | +0.04(+0.67%) |
Aug 28, 2002 | 6.660 | 6.733 | 6.545 | 6.583 | 263,907 | -0.06(-0.85%) |
Aug 27, 2002 | 6.786 | 6.825 | 6.639 | 6.639 | 245,228 | -0.17(-2.45%) |
Aug 26, 2002 | 6.712 | 6.815 | 6.660 | 6.806 | 242,833 | +0.10(+1.56%) |
Aug 23, 2002 | 6.765 | 6.838 | 6.683 | 6.702 | 260,076 | -0.14(-2.01%) |
Aug 22, 2002 | 6.842 | 6.863 | 6.733 | 6.840 | 276,360 | +0.02(+0.28%) |
Aug 21, 2002 | 6.656 | 6.821 | 6.600 | 6.821 | 297,435 | +0.16(+2.48%) |
Aug 20, 2002 | 6.602 | 6.671 | 6.560 | 6.656 | 171,468 | -0.02(-0.31%) |
Aug 16, 2002 | 6.556 | 6.729 | 6.516 | 6.677 | 145,125 | +0.09(+1.39%) |
Aug 15, 2002 | 6.752 | 6.752 | 6.577 | 6.585 | 344,852 | -0.15(-2.17%) |
Aug 14, 2002 | 6.426 | 6.765 | 6.305 | 6.731 | 319,946 | +0.31(+4.78%) |
Aug 13, 2002 | 6.639 | 6.681 | 6.424 | 6.424 | 238,043 | -0.24(-3.54%) |
Aug 12, 2002 | 6.639 | 6.698 | 6.575 | 6.660 | 227,027 | +0.21(+3.30%) |
Aug 07, 2002 | 6.378 | 6.472 | 6.368 | 6.447 | 468,903 | +0.09(+1.41%) |
Aug 06, 2002 | 6.326 | 6.468 | 6.316 | 6.357 | 289,771 | +0.08(+1.30%) |
Aug 05, 2002 | 6.201 | 6.347 | 6.159 | 6.276 | 204,037 | +0.04(+0.70%) |
Aug 02, 2002 | 6.410 | 6.451 | 6.232 | 6.232 | 222,717 | -0.15(-2.32%) |