Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.465 | 6.495 | 6.442 | 6.495 | 6,800 | +0.04(+0.58%) |
Nov 27, 2002 | 6.510 | 6.510 | 6.457 | 6.457 | 4,666 | -0.04(-0.69%) |
Nov 26, 2002 | 6.450 | 6.510 | 6.450 | 6.502 | 13,067 | +0.06(+0.93%) |
Nov 25, 2002 | 6.487 | 6.487 | 6.435 | 6.442 | 4,133 | -0.01(-0.12%) |
Nov 22, 2002 | 6.457 | 6.495 | 6.450 | 6.450 | 17,867 | -0.01(-0.12%) |
Nov 21, 2002 | 6.465 | 6.465 | 6.457 | 6.457 | 4,266 | -0.01(-0.23%) |
Nov 20, 2002 | 6.465 | 6.480 | 6.465 | 6.472 | 29,601 | -0.04(-0.58%) |
Nov 19, 2002 | 6.510 | 6.517 | 6.487 | 6.510 | 5,866 | +0.02(+0.35%) |
Nov 18, 2002 | 6.480 | 6.517 | 6.480 | 6.487 | 5,600 | +0.03(+0.46%) |
Nov 15, 2002 | 6.457 | 6.457 | 6.457 | 6.457 | 266 | +0.00(+0.00%) |
Nov 14, 2002 | 6.495 | 6.495 | 6.457 | 6.457 | 14,133 | -0.01(-0.23%) |
Nov 13, 2002 | 6.427 | 6.495 | 6.420 | 6.472 | 32,401 | -0.06(-0.92%) |
Nov 12, 2002 | 6.525 | 6.532 | 6.525 | 6.532 | 7,200 | -0.03(-0.46%) |
Nov 11, 2002 | 6.555 | 6.562 | 6.555 | 6.562 | 2,666 | +0.08(+1.27%) |
Nov 08, 2002 | 6.465 | 6.480 | 6.465 | 6.480 | 3,600 | +0.04(+0.70%) |
Nov 07, 2002 | 6.427 | 6.435 | 6.420 | 6.435 | 6,800 | +0.02(+0.35%) |
Nov 06, 2002 | 6.442 | 6.442 | 6.397 | 6.412 | 13,467 | -0.03(-0.47%) |
Nov 05, 2002 | 6.450 | 6.450 | 6.442 | 6.442 | 6,266 | -0.01(-0.12%) |
Nov 04, 2002 | 6.472 | 6.472 | 6.450 | 6.450 | 2,800 | -0.07(-1.04%) |
Nov 01, 2002 | 6.517 | 6.517 | 6.517 | 6.517 | 133 | +0.00(+0.00%) |
Oct 31, 2002 | 6.457 | 6.517 | 6.450 | 6.517 | 10,267 | +0.07(+1.05%) |
Oct 30, 2002 | 6.525 | 6.525 | 6.435 | 6.450 | 4,533 | -0.01(-0.23%) |
Oct 29, 2002 | 6.465 | 6.465 | 6.465 | 6.465 | 2,666 | +0.04(+0.70%) |
Oct 28, 2002 | 6.435 | 6.435 | 6.420 | 6.420 | 9,067 | +0.04(+0.71%) |
Oct 25, 2002 | 6.375 | 6.375 | 6.375 | 6.375 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 6.375 | 6.375 | 6.375 | 6.375 | 2,666 | -0.08(-1.16%) |
Oct 23, 2002 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 6.382 | 6.457 | 6.382 | 6.450 | 12,933 | +0.07(+1.06%) |
Oct 21, 2002 | 6.510 | 6.510 | 6.382 | 6.382 | 3,040,133 | -0.10(-1.50%) |
Oct 18, 2002 | 6.390 | 6.480 | 6.390 | 6.480 | 2,666 | +0.11(+1.65%) |
Oct 17, 2002 | 6.532 | 6.532 | 6.345 | 6.375 | 53,335 | -0.23(-3.52%) |
Oct 16, 2002 | 6.637 | 6.637 | 6.562 | 6.607 | 5,600 | -0.08(-1.12%) |
Oct 15, 2002 | 6.877 | 6.877 | 6.682 | 6.682 | 9,733 | -0.23(-3.36%) |
Oct 14, 2002 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 6.922 | 6.930 | 6.915 | 6.915 | 6,400 | -0.01(-0.11%) |
Oct 10, 2002 | 6.937 | 6.937 | 6.922 | 6.922 | 9,333 | -0.05(-0.75%) |
Oct 09, 2002 | 6.975 | 6.975 | 6.975 | 6.975 | 133 | -0.03(-0.43%) |
Oct 08, 2002 | 6.967 | 7.005 | 6.967 | 7.005 | 3,733 | +0.04(+0.65%) |
Oct 07, 2002 | 6.960 | 6.960 | 6.960 | 6.960 | 666 | -0.04(-0.54%) |
Oct 04, 2002 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 6.975 | 6.997 | 6.960 | 6.997 | 7,066 | +0.07(+0.97%) |
Oct 02, 2002 | 6.937 | 6.937 | 6.922 | 6.930 | 1,333 | +0.00(+0.00%) |
Oct 01, 2002 | 6.975 | 6.975 | 6.930 | 6.930 | 4,400 | -0.07(-0.96%) |
Sep 30, 2002 | 6.975 | 6.997 | 6.975 | 6.997 | 8,267 | +0.01(+0.11%) |
Sep 27, 2002 | 6.990 | 6.990 | 6.990 | 6.990 | 133 | +0.02(+0.32%) |
Sep 26, 2002 | 6.967 | 6.967 | 6.967 | 6.967 | 533 | -0.01(-0.21%) |
Sep 25, 2002 | 6.937 | 7.005 | 6.937 | 6.982 | 4,800 | +0.06(+0.87%) |
Sep 24, 2002 | 6.937 | 6.937 | 6.907 | 6.922 | 14,133 | -0.02(-0.32%) |
Sep 23, 2002 | 6.960 | 6.960 | 6.937 | 6.945 | 7,867 | -0.01(-0.22%) |
Sep 20, 2002 | 6.900 | 6.960 | 6.900 | 6.960 | 6,266 | +0.01(+0.22%) |
Sep 19, 2002 | 6.915 | 6.945 | 6.915 | 6.945 | 1,733 | +0.04(+0.65%) |
Sep 18, 2002 | 6.907 | 6.915 | 6.900 | 6.900 | 1,866 | +0.02(+0.22%) |
Sep 17, 2002 | 6.870 | 6.885 | 6.870 | 6.885 | 4,266 | +0.01(+0.22%) |
Sep 16, 2002 | 6.832 | 6.870 | 6.832 | 6.870 | 10,267 | +0.04(+0.55%) |
Sep 13, 2002 | 6.840 | 6.840 | 6.832 | 6.832 | 5,333 | -0.01(-0.22%) |
Sep 12, 2002 | 6.825 | 6.847 | 6.825 | 6.847 | 8,133 | -0.03(-0.44%) |
Sep 11, 2002 | 6.862 | 6.877 | 6.840 | 6.877 | 9,467 | +0.01(+0.11%) |
Sep 10, 2002 | 6.900 | 6.937 | 6.862 | 6.870 | 9,200 | +0.05(+0.77%) |
Sep 09, 2002 | 6.862 | 6.900 | 6.817 | 6.817 | 14,933 | -0.01(-0.11%) |
Sep 06, 2002 | 6.832 | 6.862 | 6.817 | 6.825 | 6,666 | -0.01(-0.11%) |
Sep 05, 2002 | 6.825 | 6.832 | 6.802 | 6.832 | 17,467 | +0.00(+0.00%) |
Sep 04, 2002 | 6.795 | 6.862 | 6.795 | 6.832 | 5,466 | +0.04(+0.66%) |