Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.705 | 6.739 | 6.643 | 6.723 | 541,469 | +0.03(+0.48%) |
Oct 30, 2002 | 6.608 | 6.728 | 6.608 | 6.691 | 609,820 | +0.03(+0.51%) |
Oct 29, 2002 | 6.639 | 6.671 | 6.563 | 6.657 | 547,165 | +0.02(+0.25%) |
Oct 28, 2002 | 6.695 | 6.739 | 6.601 | 6.641 | 894,260 | -0.05(-0.76%) |
Oct 25, 2002 | 6.622 | 6.697 | 6.622 | 6.691 | 482,730 | +0.02(+0.36%) |
Oct 24, 2002 | 6.704 | 6.784 | 6.618 | 6.667 | 634,740 | -0.02(-0.23%) |
Oct 23, 2002 | 6.555 | 6.688 | 6.553 | 6.683 | 527,585 | +0.11(+1.69%) |
Oct 22, 2002 | 6.598 | 6.739 | 6.489 | 6.572 | 747,946 | -0.02(-0.36%) |
Oct 21, 2002 | 6.444 | 6.634 | 6.444 | 6.596 | 2,883,564 | +0.13(+2.09%) |
Oct 18, 2002 | 6.461 | 6.531 | 6.365 | 6.461 | 503,021 | +0.00(+0.00%) |
Oct 17, 2002 | 6.341 | 6.461 | 6.301 | 6.461 | 805,974 | +0.14(+2.20%) |
Oct 16, 2002 | 6.419 | 6.420 | 6.236 | 6.322 | 814,161 | -0.14(-2.17%) |
Oct 15, 2002 | 6.441 | 6.521 | 6.405 | 6.462 | 1,043,423 | +0.18(+2.79%) |
Oct 14, 2002 | 6.230 | 6.344 | 6.214 | 6.287 | 621,568 | -0.05(-0.84%) |
Oct 11, 2002 | 6.388 | 6.445 | 6.258 | 6.340 | 700,955 | -0.05(-0.75%) |
Oct 10, 2002 | 6.138 | 6.388 | 6.053 | 6.388 | 850,117 | +0.24(+3.86%) |
Oct 09, 2002 | 6.221 | 6.302 | 6.097 | 6.150 | 1,438,578 | -0.07(-1.11%) |
Oct 08, 2002 | 6.139 | 6.305 | 5.969 | 6.219 | 1,352,783 | +0.09(+1.42%) |
Oct 07, 2002 | 6.035 | 6.243 | 6.035 | 6.132 | 715,195 | +0.05(+0.78%) |
Oct 04, 2002 | 6.138 | 6.138 | 6.000 | 6.084 | 817,009 | -0.07(-1.10%) |
Oct 03, 2002 | 6.096 | 6.219 | 6.096 | 6.152 | 410,462 | +0.04(+0.71%) |
Oct 02, 2002 | 6.173 | 6.246 | 6.094 | 6.108 | 584,188 | -0.08(-1.23%) |
Oct 01, 2002 | 6.060 | 6.184 | 5.992 | 6.184 | 730,858 | +0.13(+2.16%) |
Sep 30, 2002 | 5.989 | 6.082 | 5.948 | 6.053 | 599,496 | +0.06(+0.96%) |
Sep 27, 2002 | 6.059 | 6.059 | 5.941 | 5.996 | 500,173 | -0.08(-1.27%) |
Sep 26, 2002 | 5.933 | 6.082 | 5.913 | 6.073 | 608,396 | +0.16(+2.73%) |
Sep 25, 2002 | 5.879 | 5.983 | 5.815 | 5.912 | 668,559 | +0.05(+0.84%) |
Sep 24, 2002 | 5.947 | 5.947 | 5.823 | 5.862 | 458,522 | -0.08(-1.39%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.900 | 5.945 | 796,718 | -0.07(-1.21%) |
Sep 20, 2002 | 6.006 | 6.018 | 5.864 | 6.018 | 615,516 | +0.01(+0.21%) |
Sep 19, 2002 | 6.080 | 6.086 | 5.994 | 6.006 | 1,139,185 | -0.09(-1.45%) |
Sep 18, 2002 | 5.961 | 6.150 | 5.928 | 6.094 | 498,749 | +0.12(+2.00%) |
Sep 17, 2002 | 6.111 | 6.133 | 5.971 | 5.975 | 474,542 | -0.14(-2.34%) |
Sep 16, 2002 | 6.139 | 6.145 | 6.013 | 6.118 | 416,158 | -0.02(-0.39%) |
Sep 13, 2002 | 5.997 | 6.143 | 5.954 | 6.142 | 522,957 | +0.14(+2.32%) |
Sep 12, 2002 | 6.086 | 6.096 | 5.996 | 6.003 | 395,511 | -0.03(-0.54%) |
Sep 11, 2002 | 6.075 | 6.093 | 6.020 | 6.035 | 473,474 | -0.04(-0.58%) |
Sep 10, 2002 | 6.194 | 6.194 | 6.049 | 6.070 | 610,888 | -0.10(-1.66%) |
Sep 09, 2002 | 6.198 | 6.207 | 6.110 | 6.173 | 352,791 | -0.03(-0.45%) |
Sep 06, 2002 | 6.167 | 6.215 | 6.166 | 6.201 | 435,382 | +0.02(+0.32%) |
Sep 05, 2002 | 6.197 | 6.250 | 6.157 | 6.181 | 380,203 | -0.02(-0.25%) |
Sep 04, 2002 | 6.145 | 6.202 | 6.069 | 6.197 | 666,423 | +0.00(+0.05%) |
Sep 03, 2002 | 6.312 | 6.312 | 6.166 | 6.194 | 718,399 | -0.13(-2.13%) |
Aug 30, 2002 | 6.308 | 6.362 | 6.287 | 6.329 | 366,675 | +0.01(+0.11%) |
Aug 29, 2002 | 6.348 | 6.348 | 6.236 | 6.322 | 707,363 | -0.04(-0.64%) |
Aug 28, 2002 | 6.416 | 6.417 | 6.296 | 6.362 | 889,633 | -0.10(-1.48%) |
Aug 27, 2002 | 6.531 | 6.598 | 6.450 | 6.458 | 374,151 | -0.06(-0.99%) |
Aug 26, 2002 | 6.426 | 6.523 | 6.419 | 6.523 | 313,276 | +0.11(+1.64%) |
Aug 23, 2002 | 6.472 | 6.473 | 6.400 | 6.417 | 499,817 | -0.05(-0.85%) |
Aug 22, 2002 | 6.427 | 6.486 | 6.413 | 6.472 | 701,667 | +0.01(+0.17%) |
Aug 21, 2002 | 6.319 | 6.461 | 6.319 | 6.461 | 802,770 | +0.14(+2.15%) |
Aug 20, 2002 | 6.298 | 6.348 | 6.222 | 6.325 | 399,071 | +0.12(+1.88%) |
Aug 16, 2002 | 6.289 | 6.289 | 6.177 | 6.208 | 556,777 | -0.10(-1.52%) |
Aug 15, 2002 | 6.277 | 6.368 | 6.207 | 6.303 | 804,550 | +0.03(+0.43%) |
Aug 14, 2002 | 6.082 | 6.277 | 6.079 | 6.277 | 487,001 | +0.21(+3.45%) |
Aug 13, 2002 | 6.170 | 6.198 | 6.065 | 6.067 | 459,590 | -0.13(-2.11%) |
Aug 12, 2002 | 6.048 | 6.250 | 6.025 | 6.198 | 961,188 | +0.05(+0.87%) |
Aug 07, 2002 | 6.020 | 6.145 | 5.996 | 6.145 | 4,415,769 | +0.16(+2.68%) |
Aug 06, 2002 | 5.864 | 6.037 | 5.864 | 5.985 | 817,365 | +0.16(+2.67%) |
Aug 05, 2002 | 5.965 | 6.052 | 5.794 | 5.829 | 920,604 | -0.14(-2.40%) |
Aug 02, 2002 | 5.864 | 6.020 | 5.787 | 5.972 | 972,223 | +0.14(+2.41%) |