Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.079 | 6.079 | 6.023 | 6.038 | 213,697 | -0.03(-0.53%) |
Nov 27, 2002 | 6.107 | 6.107 | 6.045 | 6.070 | 363,286 | -0.02(-0.37%) |
Nov 26, 2002 | 6.170 | 6.180 | 6.049 | 6.093 | 586,956 | -0.09(-1.50%) |
Nov 25, 2002 | 6.157 | 6.192 | 6.105 | 6.185 | 789,969 | +0.03(+0.50%) |
Nov 22, 2002 | 6.177 | 6.230 | 6.114 | 6.154 | 1,059,585 | -0.03(-0.41%) |
Nov 21, 2002 | 6.278 | 6.278 | 6.138 | 6.180 | 926,380 | -0.06(-0.90%) |
Nov 20, 2002 | 6.239 | 6.254 | 6.173 | 6.236 | 595,504 | +0.01(+0.23%) |
Nov 19, 2002 | 6.242 | 6.275 | 6.190 | 6.222 | 1,140,434 | -0.02(-0.29%) |
Nov 18, 2002 | 6.382 | 6.390 | 6.233 | 6.240 | 524,272 | -0.14(-2.24%) |
Nov 15, 2002 | 6.260 | 6.383 | 6.260 | 6.383 | 460,518 | +0.13(+2.13%) |
Nov 14, 2002 | 6.261 | 6.282 | 6.167 | 6.250 | 700,572 | +0.02(+0.38%) |
Nov 13, 2002 | 6.247 | 6.306 | 6.163 | 6.226 | 569,860 | -0.02(-0.34%) |
Nov 12, 2002 | 6.327 | 6.375 | 6.212 | 6.247 | 654,627 | -0.07(-1.11%) |
Nov 11, 2002 | 6.308 | 6.345 | 6.220 | 6.317 | 347,615 | +0.01(+0.11%) |
Nov 08, 2002 | 6.437 | 6.437 | 6.296 | 6.310 | 532,107 | -0.12(-1.94%) |
Nov 07, 2002 | 6.594 | 6.597 | 6.357 | 6.435 | 789,613 | -0.27(-4.02%) |
Nov 06, 2002 | 6.741 | 6.767 | 6.681 | 6.705 | 4,273,244 | -0.04(-0.54%) |
Nov 05, 2002 | 6.830 | 6.830 | 6.738 | 6.741 | 714,819 | -0.09(-1.32%) |
Nov 04, 2002 | 6.774 | 6.879 | 6.761 | 6.831 | 677,422 | +0.06(+0.95%) |
Nov 01, 2002 | 6.723 | 6.767 | 6.681 | 6.767 | 544,217 | +0.05(+0.69%) |
Oct 31, 2002 | 6.702 | 6.736 | 6.640 | 6.720 | 541,724 | +0.03(+0.48%) |
Oct 30, 2002 | 6.605 | 6.724 | 6.605 | 6.688 | 610,107 | +0.03(+0.51%) |
Oct 29, 2002 | 6.636 | 6.668 | 6.560 | 6.654 | 547,422 | +0.02(+0.25%) |
Oct 28, 2002 | 6.692 | 6.736 | 6.598 | 6.637 | 894,681 | -0.05(-0.76%) |
Oct 25, 2002 | 6.619 | 6.694 | 6.619 | 6.688 | 482,957 | +0.02(+0.36%) |
Oct 24, 2002 | 6.701 | 6.781 | 6.615 | 6.664 | 635,038 | -0.02(-0.23%) |
Oct 23, 2002 | 6.552 | 6.685 | 6.550 | 6.680 | 527,833 | +0.11(+1.69%) |
Oct 22, 2002 | 6.595 | 6.736 | 6.486 | 6.569 | 748,298 | -0.02(-0.36%) |
Oct 21, 2002 | 6.441 | 6.630 | 6.441 | 6.592 | 2,884,920 | +0.13(+2.09%) |
Oct 18, 2002 | 6.458 | 6.528 | 6.362 | 6.458 | 503,258 | +0.00(+0.00%) |
Oct 17, 2002 | 6.338 | 6.458 | 6.298 | 6.458 | 806,353 | +0.14(+2.20%) |
Oct 16, 2002 | 6.416 | 6.417 | 6.233 | 6.319 | 814,544 | -0.14(-2.17%) |
Oct 15, 2002 | 6.438 | 6.518 | 6.402 | 6.459 | 1,043,913 | +0.18(+2.79%) |
Oct 14, 2002 | 6.227 | 6.341 | 6.211 | 6.284 | 621,860 | -0.05(-0.84%) |
Oct 11, 2002 | 6.385 | 6.442 | 6.256 | 6.337 | 701,285 | -0.05(-0.75%) |
Oct 10, 2002 | 6.135 | 6.385 | 6.051 | 6.385 | 850,517 | +0.24(+3.86%) |
Oct 09, 2002 | 6.218 | 6.299 | 6.094 | 6.147 | 1,439,254 | -0.07(-1.11%) |
Oct 08, 2002 | 6.136 | 6.302 | 5.966 | 6.216 | 1,353,419 | +0.09(+1.42%) |
Oct 07, 2002 | 6.032 | 6.240 | 6.032 | 6.129 | 715,531 | +0.05(+0.79%) |
Oct 04, 2002 | 6.135 | 6.135 | 5.997 | 6.081 | 817,394 | -0.07(-1.10%) |
Oct 03, 2002 | 6.093 | 6.216 | 6.093 | 6.149 | 410,656 | +0.04(+0.71%) |
Oct 02, 2002 | 6.170 | 6.243 | 6.091 | 6.105 | 584,463 | -0.08(-1.23%) |
Oct 01, 2002 | 6.058 | 6.181 | 5.989 | 6.181 | 731,202 | +0.13(+2.16%) |
Sep 30, 2002 | 5.986 | 6.079 | 5.945 | 6.051 | 599,778 | +0.06(+0.96%) |
Sep 27, 2002 | 6.056 | 6.056 | 5.938 | 5.993 | 500,409 | -0.08(-1.27%) |
Sep 26, 2002 | 5.930 | 6.079 | 5.910 | 6.070 | 608,682 | +0.16(+2.73%) |
Sep 25, 2002 | 5.877 | 5.980 | 5.812 | 5.909 | 668,874 | +0.05(+0.84%) |
Sep 24, 2002 | 5.944 | 5.944 | 5.820 | 5.860 | 458,738 | -0.08(-1.39%) |
Sep 23, 2002 | 6.006 | 6.006 | 5.898 | 5.942 | 797,092 | -0.07(-1.21%) |
Sep 20, 2002 | 6.003 | 6.016 | 5.861 | 6.016 | 615,805 | +0.01(+0.21%) |
Sep 19, 2002 | 6.077 | 6.083 | 5.992 | 6.003 | 1,139,721 | -0.09(-1.45%) |
Sep 18, 2002 | 5.958 | 6.147 | 5.926 | 6.091 | 498,984 | +0.12(+2.00%) |
Sep 17, 2002 | 6.108 | 6.131 | 5.968 | 5.972 | 474,765 | -0.14(-2.34%) |
Sep 16, 2002 | 6.136 | 6.142 | 6.010 | 6.115 | 416,354 | -0.02(-0.39%) |
Sep 13, 2002 | 5.994 | 6.140 | 5.951 | 6.139 | 523,203 | +0.14(+2.32%) |
Sep 12, 2002 | 6.083 | 6.093 | 5.993 | 6.000 | 395,697 | -0.03(-0.54%) |
Sep 11, 2002 | 6.072 | 6.090 | 6.017 | 6.032 | 473,696 | -0.04(-0.58%) |
Sep 10, 2002 | 6.191 | 6.191 | 6.046 | 6.067 | 611,175 | -0.10(-1.66%) |
Sep 09, 2002 | 6.195 | 6.204 | 6.107 | 6.170 | 352,957 | -0.03(-0.45%) |
Sep 06, 2002 | 6.164 | 6.212 | 6.163 | 6.198 | 435,587 | +0.02(+0.32%) |
Sep 05, 2002 | 6.194 | 6.247 | 6.154 | 6.178 | 380,382 | -0.02(-0.25%) |
Sep 04, 2002 | 6.142 | 6.199 | 6.066 | 6.194 | 666,737 | +0.00(+0.05%) |