Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 6.600 | 8.250 | 6.050 | 7.370 | 3,354 | +0.66(+9.84%) |
Oct 30, 2002 | 6.710 | 6.710 | 6.600 | 6.710 | 418 | -0.33(-4.69%) |
Oct 29, 2002 | 7.040 | 7.150 | 6.820 | 7.040 | 345 | -0.11(-1.54%) |
Oct 28, 2002 | 7.150 | 7.150 | 7.150 | 7.150 | 236 | -0.11(-1.52%) |
Oct 25, 2002 | 6.820 | 8.800 | 6.710 | 7.260 | 8,554 | +0.55(+8.20%) |
Oct 24, 2002 | 6.490 | 6.820 | 6.490 | 6.710 | 1,581 | -0.22(-3.17%) |
Oct 23, 2002 | 6.270 | 6.930 | 6.270 | 6.930 | 327 | -0.22(-3.08%) |
Oct 22, 2002 | 6.600 | 7.370 | 6.270 | 7.150 | 1,600 | -0.22(-2.99%) |
Oct 21, 2002 | 7.590 | 7.590 | 7.590 | 7.370 | 90 | +0.00(+0.00%) |
Oct 18, 2002 | 6.600 | 8.250 | 6.600 | 7.370 | 436 | -0.22(-2.90%) |
Oct 17, 2002 | 7.590 | 7.590 | 7.590 | 7.590 | 118 | +0.00(+0.00%) |
Oct 16, 2002 | 6.600 | 7.810 | 6.600 | 7.590 | 1,554 | -0.11(-1.43%) |
Oct 15, 2002 | 7.700 | 7.700 | 7.700 | 7.700 | 45 | +0.66(+9.38%) |
Oct 14, 2002 | 6.600 | 7.700 | 6.490 | 7.040 | 1,054 | +0.11(+1.59%) |
Oct 11, 2002 | 7.150 | 7.920 | 6.600 | 6.930 | 2,000 | -0.66(-8.70%) |
Oct 10, 2002 | 7.150 | 7.700 | 7.150 | 7.590 | 4,890 | +0.00(+0.00%) |
Oct 09, 2002 | 7.370 | 7.810 | 7.150 | 7.590 | 1,636 | +0.11(+1.47%) |
Oct 08, 2002 | 7.590 | 7.810 | 7.150 | 7.480 | 1,654 | +0.33(+4.62%) |
Oct 07, 2002 | 7.370 | 8.481 | 7.150 | 7.150 | 754 | -1.32(-15.58%) |
Oct 04, 2002 | 8.800 | 9.900 | 7.370 | 8.470 | 5,090 | -0.77(-8.33%) |
Oct 03, 2002 | 6.710 | 9.350 | 4.620 | 9.240 | 8,218 | +2.42(+35.48%) |
Oct 02, 2002 | 6.941 | 7.040 | 6.820 | 6.820 | 1,545 | -0.55(-7.46%) |
Oct 01, 2002 | 7.260 | 7.590 | 6.710 | 7.370 | 809 | -0.55(-6.94%) |
Sep 30, 2002 | 8.690 | 8.690 | 6.600 | 7.920 | 3,018 | -0.44(-5.26%) |
Sep 27, 2002 | 7.700 | 8.690 | 7.150 | 8.360 | 1,990 | -0.22(-2.56%) |
Sep 26, 2002 | 8.470 | 9.350 | 7.700 | 8.580 | 3,845 | +0.22(+2.63%) |
Sep 25, 2002 | 9.130 | 9.130 | 8.030 | 8.360 | 1,536 | -0.66(-7.32%) |
Sep 24, 2002 | 9.790 | 10.12 | 8.140 | 9.020 | 1,881 | -0.76(-7.76%) |
Sep 23, 2002 | 9.460 | 9.900 | 8.140 | 9.779 | 3,563 | +0.98(+11.12%) |
Sep 20, 2002 | 8.470 | 8.800 | 8.470 | 8.800 | 363 | +0.01(+0.13%) |
Sep 19, 2002 | 8.690 | 9.559 | 8.250 | 8.789 | 700 | +0.00(+0.00%) |
Sep 18, 2002 | 9.350 | 9.680 | 8.470 | 8.789 | 1,781 | -0.89(-9.20%) |
Sep 16, 2002 | 9.680 | 9.680 | 9.350 | 9.680 | 954 | -0.22(-2.22%) |
Sep 13, 2002 | 10.67 | 10.77 | 9.350 | 9.900 | 55,454 | -0.66(-6.25%) |
Sep 12, 2002 | 10.34 | 10.88 | 9.900 | 10.56 | 390 | -0.55(-4.95%) |
Sep 11, 2002 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 11.11 | 11.76 | 11.11 | 11.11 | 681 | +0.12(+1.10%) |
Sep 09, 2002 | 10.45 | 11.33 | 10.23 | 10.99 | 240,909 | +0.44(+4.17%) |
Sep 06, 2002 | 10.56 | 11.00 | 10.34 | 10.55 | 436 | -0.66(-5.89%) |
Sep 05, 2002 | 12.65 | 12.76 | 9.900 | 11.21 | 5,472 | -0.67(-5.65%) |
Sep 04, 2002 | 11.88 | 12.10 | 11.55 | 11.88 | 2,581 | -0.11(-0.92%) |
Sep 03, 2002 | 9.680 | 12.65 | 9.570 | 11.99 | 14,072 | +2.42(+25.29%) |
Aug 30, 2002 | 9.020 | 10.01 | 9.020 | 9.570 | 2,600 | +0.77(+8.75%) |
Aug 29, 2002 | 7.590 | 8.800 | 7.480 | 8.800 | 381 | +1.10(+14.29%) |
Aug 28, 2002 | 8.360 | 8.360 | 7.370 | 7.700 | 1,727 | -0.65(-7.77%) |
Aug 27, 2002 | 6.710 | 10.12 | 6.600 | 8.349 | 5,490 | +0.65(+8.43%) |
Aug 26, 2002 | 8.250 | 8.250 | 6.490 | 7.700 | 1,018 | -0.87(-10.14%) |
Aug 23, 2002 | 8.690 | 8.800 | 7.260 | 8.569 | 5,218 | -0.67(-7.26%) |
Aug 22, 2002 | 9.350 | 9.669 | 9.240 | 9.240 | 972 | -0.11(-1.18%) |
Aug 21, 2002 | 8.800 | 9.350 | 8.800 | 9.350 | 1,354 | +0.55(+6.25%) |
Aug 20, 2002 | 8.789 | 8.800 | 8.789 | 8.800 | 18 | -0.32(-3.50%) |
Aug 16, 2002 | 9.020 | 9.460 | 8.701 | 9.119 | 527 | -0.23(-2.47%) |
Aug 15, 2002 | 9.900 | 10.12 | 8.250 | 9.350 | 2,272 | -1.10(-10.53%) |
Aug 14, 2002 | 10.66 | 11.22 | 10.45 | 10.45 | 245 | +0.00(+0.00%) |
Aug 13, 2002 | 11.10 | 11.10 | 10.45 | 10.45 | 409 | -0.65(-5.85%) |
Aug 12, 2002 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.44(+4.13%) |
Aug 07, 2002 | 11.00 | 11.00 | 9.680 | 10.66 | 581 | -0.55(-4.91%) |
Aug 06, 2002 | 11.00 | 11.32 | 10.67 | 11.21 | 1,181 | +0.11(+0.99%) |
Aug 05, 2002 | 10.67 | 11.22 | 10.45 | 11.10 | 4,945 | +0.10(+0.90%) |
Aug 02, 2002 | 9.570 | 11.10 | 8.800 | 11.00 | 2,409 | +0.88(+8.70%) |