Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.39 | 12.70 | 12.01 | 12.27 | 353,619 | +0.17(+1.40%) |
Oct 30, 2002 | 11.89 | 12.26 | 11.72 | 12.10 | 360,400 | +0.19(+1.60%) |
Oct 29, 2002 | 12.79 | 12.83 | 11.63 | 11.91 | 350,400 | -0.87(-6.81%) |
Oct 28, 2002 | 13.20 | 13.30 | 12.75 | 12.78 | 247,100 | -0.04(-0.31%) |
Oct 25, 2002 | 11.70 | 13.05 | 10.50 | 12.82 | 747,427 | +0.22(+1.75%) |
Oct 24, 2002 | 12.90 | 14.14 | 12.50 | 12.60 | 909,700 | -0.48(-3.67%) |
Oct 23, 2002 | 13.00 | 13.20 | 12.50 | 13.08 | 211,472 | +0.23(+1.79%) |
Oct 22, 2002 | 12.60 | 13.74 | 12.19 | 12.85 | 479,600 | +0.05(+0.39%) |
Oct 21, 2002 | 13.07 | 14.45 | 12.70 | 12.80 | 678,000 | -0.23(-1.77%) |
Oct 18, 2002 | 10.98 | 13.25 | 10.75 | 13.03 | 423,000 | +1.93(+17.39%) |
Oct 17, 2002 | 9.600 | 11.10 | 9.560 | 11.10 | 327,099 | +1.83(+19.74%) |
Oct 16, 2002 | 9.700 | 9.740 | 9.060 | 9.270 | 186,193 | -0.55(-5.60%) |
Oct 15, 2002 | 9.820 | 10.20 | 9.420 | 9.820 | 176,100 | +0.32(+3.37%) |
Oct 14, 2002 | 9.300 | 9.949 | 9.290 | 9.500 | 553,240 | +0.10(+1.05%) |
Oct 11, 2002 | 8.210 | 9.770 | 8.210 | 9.401 | 315,628 | +1.20(+14.65%) |
Oct 10, 2002 | 7.500 | 8.250 | 7.320 | 8.200 | 145,425 | +0.80(+10.81%) |
Oct 09, 2002 | 7.380 | 7.950 | 7.250 | 7.400 | 162,091 | -0.00(-0.01%) |
Oct 08, 2002 | 7.360 | 7.750 | 7.160 | 7.401 | 138,042 | -0.10(-1.32%) |
Oct 07, 2002 | 7.650 | 7.650 | 7.160 | 7.500 | 91,400 | -0.12(-1.57%) |
Oct 04, 2002 | 8.270 | 8.310 | 7.450 | 7.620 | 157,500 | -0.58(-7.07%) |
Oct 03, 2002 | 7.330 | 8.250 | 7.330 | 8.200 | 379,700 | +0.73(+9.77%) |
Oct 02, 2002 | 8.050 | 8.070 | 7.290 | 7.470 | 253,000 | -0.60(-7.43%) |
Oct 01, 2002 | 8.160 | 8.390 | 7.520 | 8.070 | 533,302 | -0.06(-0.74%) |
Sep 30, 2002 | 8.450 | 8.530 | 8.070 | 8.130 | 298,009 | -0.35(-4.13%) |
Sep 27, 2002 | 9.140 | 9.280 | 8.450 | 8.480 | 274,200 | -0.63(-6.92%) |
Sep 26, 2002 | 9.500 | 9.710 | 8.950 | 9.110 | 178,904 | -0.23(-2.46%) |
Sep 25, 2002 | 9.800 | 9.900 | 9.130 | 9.340 | 522,300 | -0.38(-3.91%) |
Sep 24, 2002 | 10.00 | 10.08 | 9.520 | 9.720 | 441,250 | -0.38(-3.75%) |
Sep 23, 2002 | 10.06 | 10.19 | 9.810 | 10.10 | 405,106 | +0.02(+0.21%) |
Sep 20, 2002 | 9.980 | 10.20 | 9.860 | 10.08 | 275,960 | +0.18(+1.80%) |
Sep 19, 2002 | 9.900 | 10.09 | 9.781 | 9.900 | 757,410 | -0.35(-3.41%) |
Sep 18, 2002 | 9.900 | 10.25 | 9.760 | 10.25 | 550,641 | -0.04(-0.39%) |
Sep 17, 2002 | 10.57 | 10.82 | 9.840 | 10.29 | 556,991 | +0.08(+0.78%) |
Sep 16, 2002 | 10.53 | 10.69 | 10.09 | 10.21 | 361,785 | -0.39(-3.68%) |
Sep 13, 2002 | 10.40 | 11.06 | 10.03 | 10.60 | 372,292 | +0.05(+0.47%) |
Sep 12, 2002 | 10.99 | 11.00 | 10.05 | 10.55 | 549,238 | -0.51(-4.61%) |
Sep 11, 2002 | 11.50 | 11.55 | 11.01 | 11.06 | 341,000 | -0.57(-4.90%) |
Sep 10, 2002 | 12.29 | 12.30 | 11.45 | 11.63 | 306,016 | -0.47(-3.88%) |
Sep 09, 2002 | 11.78 | 12.61 | 11.78 | 12.10 | 499,496 | +0.17(+1.42%) |
Sep 06, 2002 | 13.07 | 13.73 | 11.69 | 11.93 | 775,598 | -1.07(-8.23%) |
Sep 05, 2002 | 12.20 | 13.40 | 12.20 | 13.00 | 982,700 | +0.61(+4.92%) |
Sep 04, 2002 | 11.80 | 12.45 | 11.75 | 12.39 | 350,305 | +0.76(+6.53%) |
Sep 03, 2002 | 10.90 | 11.93 | 10.75 | 11.63 | 352,900 | +0.19(+1.66%) |
Aug 30, 2002 | 10.63 | 11.35 | 10.51 | 11.44 | 260,426 | +0.00(+0.00%) |
Aug 29, 2002 | 9.300 | 10.83 | 8.580 | 11.44 | 649,825 | +0.00(+0.00%) |
Aug 28, 2002 | 11.44 | 11.50 | 9.273 | 11.44 | 336,221 | +10.96(+2283.33%) |
Aug 26, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |