Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.432 | 6.497 | 6.427 | 6.497 | 7,626 | +0.02(+0.31%) |
Nov 27, 2002 | 6.477 | 6.497 | 6.477 | 6.477 | 11,841 | +0.00(+0.00%) |
Nov 26, 2002 | 6.472 | 6.477 | 6.472 | 6.477 | 802 | +0.02(+0.39%) |
Nov 25, 2002 | 6.452 | 6.452 | 6.427 | 6.452 | 3,010 | +0.02(+0.39%) |
Nov 22, 2002 | 6.427 | 6.427 | 6.427 | 6.427 | 4,014 | +0.00(+0.00%) |
Nov 21, 2002 | 6.402 | 6.477 | 6.402 | 6.427 | 6,021 | +0.07(+1.18%) |
Nov 20, 2002 | 6.402 | 6.402 | 6.353 | 6.353 | 1,605 | -0.02(-0.39%) |
Nov 19, 2002 | 6.328 | 6.378 | 6.328 | 6.378 | 6,221 | +0.05(+0.79%) |
Nov 18, 2002 | 6.378 | 6.378 | 6.328 | 6.328 | 4,415 | -0.07(-1.17%) |
Nov 15, 2002 | 6.378 | 6.467 | 6.333 | 6.402 | 4,616 | -0.02(-0.39%) |
Nov 14, 2002 | 6.477 | 6.477 | 6.378 | 6.427 | 8,630 | -0.05(-0.77%) |
Nov 13, 2002 | 6.378 | 6.477 | 6.378 | 6.477 | 7,426 | +0.00(+0.08%) |
Nov 12, 2002 | 6.422 | 6.472 | 6.402 | 6.472 | 6,021 | +0.00(+0.00%) |
Nov 11, 2002 | 6.472 | 6.472 | 6.472 | 6.472 | 3,010 | +0.00(+0.08%) |
Nov 08, 2002 | 6.452 | 6.472 | 6.427 | 6.467 | 5,017 | +0.04(+0.62%) |
Nov 07, 2002 | 6.477 | 6.477 | 6.383 | 6.427 | 4,816 | -0.02(-0.39%) |
Nov 06, 2002 | 6.378 | 6.452 | 6.378 | 6.452 | 2,408 | +0.04(+0.62%) |
Nov 05, 2002 | 6.392 | 6.412 | 6.392 | 6.412 | 602 | +0.03(+0.55%) |
Nov 04, 2002 | 6.353 | 6.402 | 6.353 | 6.378 | 5,820 | +0.05(+0.79%) |
Nov 01, 2002 | 6.353 | 6.378 | 6.328 | 6.328 | 6,221 | +0.01(+0.24%) |
Oct 31, 2002 | 6.288 | 6.313 | 6.283 | 6.313 | 2,207 | -0.01(-0.24%) |
Oct 30, 2002 | 6.427 | 6.427 | 6.328 | 6.328 | 5,218 | -0.09(-1.47%) |
Oct 29, 2002 | 6.452 | 6.452 | 6.402 | 6.422 | 561,973 | +0.04(+0.70%) |
Oct 28, 2002 | 6.472 | 6.472 | 6.378 | 6.378 | 11,038 | -0.05(-0.78%) |
Oct 25, 2002 | 6.427 | 6.427 | 6.427 | 6.427 | 1,204 | -0.02(-0.39%) |
Oct 24, 2002 | 6.427 | 6.452 | 6.278 | 6.452 | 40,140 | +0.06(+1.01%) |
Oct 23, 2002 | 6.103 | 6.387 | 6.103 | 6.387 | 29,302 | +0.23(+3.81%) |
Oct 22, 2002 | 6.128 | 6.178 | 6.089 | 6.153 | 11,038 | +0.02(+0.41%) |
Oct 21, 2002 | 6.198 | 6.203 | 6.128 | 6.128 | 22,478 | -0.12(-1.91%) |
Oct 18, 2002 | 6.248 | 6.248 | 6.248 | 6.248 | 4,816 | +0.00(+0.00%) |
Oct 17, 2002 | 6.178 | 6.278 | 6.178 | 6.248 | 8,630 | +0.12(+1.95%) |
Oct 16, 2002 | 6.183 | 6.183 | 6.103 | 6.128 | 6,221 | -0.07(-1.20%) |
Oct 15, 2002 | 6.198 | 6.278 | 6.198 | 6.203 | 15,454 | +0.02(+0.40%) |
Oct 14, 2002 | 6.223 | 6.223 | 6.128 | 6.178 | 11,841 | -0.05(-0.88%) |
Oct 11, 2002 | 6.432 | 6.432 | 6.228 | 6.233 | 13,848 | -0.19(-3.02%) |
Oct 10, 2002 | 6.457 | 6.457 | 6.427 | 6.427 | 24,084 | -0.02(-0.39%) |
Oct 09, 2002 | 6.527 | 6.527 | 6.452 | 6.452 | 3,813 | -0.07(-1.14%) |
Oct 08, 2002 | 6.482 | 6.527 | 6.482 | 6.527 | 3,211 | +0.01(+0.15%) |
Oct 07, 2002 | 6.472 | 6.577 | 6.472 | 6.517 | 16,457 | +0.04(+0.62%) |
Oct 04, 2002 | 6.627 | 6.627 | 6.472 | 6.477 | 8,228 | -0.15(-2.26%) |
Oct 03, 2002 | 6.527 | 6.637 | 6.527 | 6.627 | 14,852 | +0.05(+0.76%) |
Oct 02, 2002 | 6.662 | 6.662 | 6.577 | 6.577 | 12,443 | -0.13(-2.00%) |
Oct 01, 2002 | 6.622 | 6.711 | 6.617 | 6.711 | 6,021 | +0.11(+1.66%) |
Sep 30, 2002 | 6.676 | 6.676 | 6.602 | 6.602 | 2,007 | -0.12(-1.85%) |
Sep 27, 2002 | 6.721 | 6.726 | 6.701 | 6.726 | 4,214 | +0.00(+0.07%) |
Sep 26, 2002 | 6.721 | 6.721 | 6.721 | 6.721 | 200 | +0.02(+0.30%) |
Sep 25, 2002 | 6.701 | 6.726 | 6.701 | 6.701 | 11,038 | +0.03(+0.45%) |
Sep 24, 2002 | 6.671 | 6.671 | 6.671 | 6.671 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 6.602 | 6.671 | 6.602 | 6.671 | 3,813 | +0.04(+0.68%) |
Sep 20, 2002 | 6.696 | 6.701 | 6.627 | 6.627 | 27,095 | -0.07(-1.04%) |
Sep 19, 2002 | 6.627 | 6.701 | 6.627 | 6.696 | 7,426 | +0.12(+1.82%) |
Sep 18, 2002 | 6.602 | 6.652 | 6.477 | 6.577 | 8,228 | -0.07(-1.12%) |
Sep 17, 2002 | 6.607 | 6.676 | 6.602 | 6.652 | 14,852 | +0.07(+1.14%) |
Sep 16, 2002 | 6.577 | 6.602 | 6.577 | 6.577 | 3,612 | +0.00(+0.00%) |
Sep 13, 2002 | 6.557 | 6.577 | 6.552 | 6.577 | 2,809 | +0.02(+0.38%) |
Sep 12, 2002 | 6.627 | 6.701 | 6.527 | 6.552 | 15,253 | -0.12(-1.87%) |
Sep 11, 2002 | 6.676 | 6.676 | 6.676 | 6.676 | 1,404 | +0.00(+0.00%) |
Sep 10, 2002 | 6.652 | 6.676 | 6.652 | 6.676 | 2,809 | +0.02(+0.37%) |
Sep 09, 2002 | 6.647 | 6.652 | 6.627 | 6.652 | 3,211 | +0.00(+0.07%) |
Sep 06, 2002 | 6.647 | 6.647 | 6.647 | 6.647 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 6.622 | 6.647 | 6.622 | 6.647 | 6,021 | +0.00(+0.07%) |
Sep 04, 2002 | 6.627 | 6.642 | 6.627 | 6.642 | 2,408 | +0.04(+0.68%) |