Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.676 | 6.676 | 6.499 | 6.568 | 99,601 | -0.08(-1.22%) |
Nov 27, 2002 | 6.574 | 6.662 | 6.541 | 6.649 | 161,852 | +0.08(+1.27%) |
Nov 26, 2002 | 6.674 | 6.676 | 6.532 | 6.566 | 288,269 | -0.09(-1.32%) |
Nov 25, 2002 | 6.578 | 6.689 | 6.559 | 6.653 | 146,528 | +0.07(+1.01%) |
Nov 22, 2002 | 6.442 | 6.639 | 6.432 | 6.587 | 146,528 | +0.12(+1.91%) |
Nov 21, 2002 | 6.474 | 6.557 | 6.359 | 6.463 | 250,918 | +0.04(+0.65%) |
Nov 20, 2002 | 6.369 | 6.465 | 6.317 | 6.422 | 184,358 | +0.04(+0.65%) |
Nov 19, 2002 | 6.390 | 6.486 | 6.359 | 6.380 | 315,084 | -0.05(-0.78%) |
Nov 18, 2002 | 6.484 | 6.572 | 6.426 | 6.430 | 230,806 | -0.09(-1.38%) |
Nov 15, 2002 | 6.484 | 6.568 | 6.474 | 6.520 | 155,627 | +0.00(+0.06%) |
Nov 14, 2002 | 6.495 | 6.522 | 6.430 | 6.516 | 418,038 | +0.15(+2.30%) |
Nov 13, 2002 | 6.265 | 6.390 | 6.236 | 6.369 | 176,217 | +0.07(+1.09%) |
Nov 12, 2002 | 6.307 | 6.457 | 6.284 | 6.300 | 201,118 | -0.06(-0.92%) |
Nov 11, 2002 | 6.463 | 6.463 | 6.328 | 6.359 | 204,948 | -0.11(-1.77%) |
Nov 08, 2002 | 6.369 | 6.474 | 6.351 | 6.474 | 214,525 | +0.10(+1.64%) |
Nov 07, 2002 | 6.578 | 6.578 | 6.286 | 6.369 | 500,400 | -0.22(-3.36%) |
Nov 06, 2002 | 6.549 | 6.599 | 6.549 | 6.591 | 296,409 | +0.05(+0.70%) |
Nov 05, 2002 | 6.616 | 6.616 | 6.505 | 6.545 | 335,196 | -0.05(-0.82%) |
Nov 04, 2002 | 6.641 | 6.658 | 6.495 | 6.599 | 505,189 | -0.05(-0.75%) |
Nov 01, 2002 | 6.568 | 6.649 | 6.518 | 6.649 | 302,634 | +0.05(+0.82%) |
Oct 31, 2002 | 6.630 | 6.651 | 6.549 | 6.595 | 193,935 | -0.06(-0.85%) |
Oct 30, 2002 | 6.626 | 6.660 | 6.587 | 6.651 | 425,220 | +0.07(+1.11%) |
Oct 29, 2002 | 6.578 | 6.589 | 6.468 | 6.578 | 31,508,488 | -0.03(-0.38%) |
Oct 28, 2002 | 6.568 | 6.653 | 6.557 | 6.603 | 383,081 | +0.03(+0.38%) |
Oct 25, 2002 | 6.566 | 6.603 | 6.497 | 6.578 | 224,102 | -0.01(-0.13%) |
Oct 24, 2002 | 6.662 | 6.681 | 6.557 | 6.587 | 354,350 | -0.04(-0.60%) |
Oct 23, 2002 | 6.536 | 6.628 | 6.526 | 6.626 | 206,385 | +0.04(+0.57%) |
Oct 22, 2002 | 6.745 | 6.745 | 6.553 | 6.589 | 209,258 | -0.17(-2.47%) |
Oct 21, 2002 | 6.578 | 6.783 | 6.570 | 6.756 | 235,595 | +0.18(+2.70%) |
Oct 18, 2002 | 6.599 | 6.630 | 6.526 | 6.578 | 242,778 | +0.00(+0.00%) |
Oct 17, 2002 | 6.453 | 6.578 | 6.453 | 6.578 | 146,049 | +0.13(+1.94%) |
Oct 16, 2002 | 6.557 | 6.562 | 6.409 | 6.453 | 256,664 | -0.12(-1.87%) |
Oct 15, 2002 | 6.488 | 6.630 | 6.488 | 6.576 | 321,309 | +0.11(+1.68%) |
Oct 14, 2002 | 6.501 | 6.501 | 6.411 | 6.468 | 185,315 | -0.03(-0.48%) |
Oct 11, 2002 | 6.526 | 6.553 | 6.465 | 6.499 | 284,438 | -0.05(-0.73%) |
Oct 10, 2002 | 6.269 | 6.568 | 6.165 | 6.547 | 302,634 | +0.23(+3.57%) |
Oct 09, 2002 | 6.449 | 6.541 | 6.294 | 6.321 | 509,020 | -0.30(-4.51%) |
Oct 08, 2002 | 6.687 | 6.718 | 6.488 | 6.620 | 317,000 | -0.09(-1.34%) |
Oct 07, 2002 | 6.645 | 6.814 | 6.645 | 6.710 | 258,580 | +0.02(+0.34%) |
Oct 04, 2002 | 6.777 | 6.777 | 6.593 | 6.687 | 301,198 | -0.11(-1.63%) |
Oct 03, 2002 | 6.735 | 6.910 | 6.724 | 6.798 | 297,367 | +0.02(+0.31%) |
Oct 02, 2002 | 6.933 | 6.933 | 6.766 | 6.777 | 269,115 | -0.13(-1.82%) |
Oct 01, 2002 | 6.871 | 6.902 | 6.766 | 6.902 | 296,409 | +0.03(+0.46%) |
Sep 30, 2002 | 6.839 | 6.906 | 6.789 | 6.871 | 288,269 | +0.05(+0.77%) |
Sep 27, 2002 | 6.839 | 6.937 | 6.754 | 6.818 | 349,562 | -0.04(-0.61%) |
Sep 26, 2002 | 6.724 | 6.860 | 6.662 | 6.860 | 443,417 | +0.18(+2.66%) |
Sep 25, 2002 | 6.526 | 6.785 | 6.484 | 6.683 | 304,071 | +0.18(+2.76%) |
Sep 24, 2002 | 6.516 | 6.576 | 6.434 | 6.503 | 232,722 | +0.02(+0.26%) |
Sep 23, 2002 | 6.516 | 6.605 | 6.447 | 6.486 | 199,202 | -0.08(-1.24%) |
Sep 20, 2002 | 6.674 | 6.718 | 6.534 | 6.568 | 283,959 | -0.10(-1.56%) |
Sep 19, 2002 | 6.714 | 6.777 | 6.664 | 6.672 | 341,900 | -0.06(-0.87%) |
Sep 18, 2002 | 6.530 | 6.770 | 6.526 | 6.731 | 206,864 | +0.16(+2.42%) |
Sep 17, 2002 | 6.787 | 6.806 | 6.555 | 6.572 | 236,553 | -0.22(-3.29%) |
Sep 16, 2002 | 6.783 | 6.858 | 6.672 | 6.795 | 160,894 | +0.01(+0.12%) |
Sep 13, 2002 | 6.599 | 6.823 | 6.576 | 6.787 | 365,843 | +0.21(+3.17%) |
Sep 12, 2002 | 6.756 | 6.756 | 6.570 | 6.578 | 184,837 | -0.26(-3.82%) |
Sep 11, 2002 | 6.745 | 6.952 | 6.720 | 6.839 | 374,462 | +0.13(+1.87%) |
Sep 10, 2002 | 6.798 | 6.800 | 6.628 | 6.714 | 427,615 | -0.03(-0.46%) |
Sep 09, 2002 | 6.651 | 6.745 | 6.557 | 6.745 | 296,409 | +0.11(+1.67%) |
Sep 06, 2002 | 6.576 | 6.641 | 6.564 | 6.635 | 244,214 | +0.06(+0.99%) |
Sep 05, 2002 | 6.635 | 6.635 | 6.557 | 6.570 | 174,781 | -0.07(-1.07%) |
Sep 04, 2002 | 6.409 | 6.641 | 6.401 | 6.641 | 416,122 | +0.23(+3.65%) |