Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.12 | 13.12 | 13.04 | 13.06 | 2,840 | +1.11(+9.32%) |
Nov 27, 2002 | 11.93 | 11.95 | 11.91 | 11.95 | 1,318 | +0.07(+0.58%) |
Nov 26, 2002 | 11.88 | 11.92 | 11.86 | 11.88 | 7,607 | +0.30(+2.55%) |
Nov 25, 2002 | 11.78 | 11.80 | 11.58 | 11.58 | 5,274 | +0.10(+0.86%) |
Nov 22, 2002 | 11.46 | 11.56 | 11.34 | 11.48 | 5,071 | +0.03(+0.26%) |
Nov 21, 2002 | 11.32 | 11.46 | 11.29 | 11.46 | 8,216 | +0.10(+0.87%) |
Nov 20, 2002 | 11.36 | 11.36 | 11.36 | 11.36 | 1,014 | -0.02(-0.17%) |
Nov 19, 2002 | 11.39 | 11.41 | 11.38 | 11.38 | 1,521 | -0.24(-2.04%) |
Nov 18, 2002 | 11.73 | 11.73 | 11.61 | 11.61 | 1,115 | -0.10(-0.84%) |
Nov 15, 2002 | 11.64 | 11.72 | 11.63 | 11.71 | 10,853 | +0.37(+3.30%) |
Nov 14, 2002 | 11.36 | 11.36 | 11.22 | 11.34 | 2,840 | +0.03(+0.26%) |
Nov 13, 2002 | 11.34 | 11.34 | 11.29 | 11.31 | 1,318 | -0.13(-1.12%) |
Nov 12, 2002 | 11.38 | 11.44 | 11.38 | 11.44 | 912 | -0.12(-1.02%) |
Nov 11, 2002 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 11.56 | 11.56 | 11.53 | 11.55 | 811 | +0.02(+0.17%) |
Nov 07, 2002 | 11.64 | 11.65 | 11.53 | 11.53 | 1,217 | -0.30(-2.50%) |
Nov 06, 2002 | 11.80 | 11.83 | 11.80 | 11.83 | 1,825 | -0.03(-0.25%) |
Nov 05, 2002 | 11.85 | 11.88 | 11.83 | 11.86 | 11,766 | +0.23(+1.95%) |
Nov 04, 2002 | 11.63 | 11.66 | 11.63 | 11.63 | 4,057 | +0.54(+4.89%) |
Nov 01, 2002 | 11.09 | 11.13 | 11.04 | 11.09 | 2,028 | +0.24(+2.18%) |
Oct 31, 2002 | 10.82 | 10.88 | 10.82 | 10.85 | 3,245 | +0.01(+0.09%) |
Oct 30, 2002 | 10.85 | 10.85 | 10.81 | 10.84 | 2,738 | +0.05(+0.46%) |
Oct 29, 2002 | 10.79 | 10.79 | 10.79 | 10.79 | 710 | -0.64(-5.60%) |
Oct 28, 2002 | 11.68 | 11.68 | 11.44 | 11.44 | 4,767 | -0.03(-0.26%) |
Oct 25, 2002 | 11.48 | 11.48 | 11.44 | 11.47 | 608 | +0.13(+1.13%) |
Oct 24, 2002 | 11.44 | 11.44 | 11.34 | 11.34 | 2,637 | -0.10(-0.86%) |
Oct 23, 2002 | 11.48 | 11.48 | 11.44 | 11.44 | 2,028 | +0.05(+0.43%) |
Oct 22, 2002 | 11.50 | 11.50 | 11.39 | 11.39 | 1,622 | -0.69(-5.71%) |
Oct 21, 2002 | 11.96 | 12.13 | 11.93 | 12.08 | 54,979 | +0.10(+0.82%) |
Oct 18, 2002 | 11.93 | 11.98 | 11.93 | 11.98 | 2,535 | +0.54(+4.74%) |
Oct 17, 2002 | 11.34 | 11.44 | 11.34 | 11.44 | 4,057 | +1.04(+9.95%) |
Oct 16, 2002 | 10.45 | 10.46 | 10.40 | 10.40 | 12,172 | +0.20(+1.93%) |
Oct 15, 2002 | 10.01 | 10.20 | 10.01 | 10.20 | 23,330 | +0.49(+5.08%) |
Oct 14, 2002 | 9.661 | 9.809 | 9.661 | 9.710 | 35,198 | +0.00(+0.00%) |
Oct 11, 2002 | 9.484 | 9.710 | 9.484 | 9.710 | 18,765 | +0.43(+4.68%) |
Oct 10, 2002 | 9.277 | 9.277 | 9.277 | 9.277 | 101 | +0.00(+0.00%) |
Oct 09, 2002 | 9.444 | 9.444 | 9.277 | 9.277 | 5,579 | -0.62(-6.27%) |
Oct 08, 2002 | 10.06 | 10.06 | 9.888 | 9.898 | 4,666 | +0.65(+7.04%) |
Oct 07, 2002 | 9.316 | 9.316 | 9.237 | 9.247 | 2,738 | -0.17(-1.78%) |
Oct 04, 2002 | 9.513 | 9.513 | 9.415 | 9.415 | 1,622 | -0.13(-1.34%) |
Oct 03, 2002 | 9.622 | 9.622 | 9.543 | 9.543 | 1,420 | -0.02(-0.21%) |
Oct 02, 2002 | 9.602 | 9.612 | 9.563 | 9.563 | 4,767 | -0.25(-2.51%) |
Oct 01, 2002 | 9.760 | 9.809 | 9.710 | 9.809 | 5,883 | +0.05(+0.51%) |
Sep 30, 2002 | 9.770 | 9.829 | 9.760 | 9.760 | 4,361 | +0.00(+0.00%) |
Sep 27, 2002 | 9.760 | 9.760 | 9.760 | 9.760 | 1,420 | -0.10(-1.00%) |
Sep 26, 2002 | 10.06 | 10.06 | 9.858 | 9.858 | 7,709 | -0.49(-4.76%) |
Sep 25, 2002 | 10.43 | 10.43 | 10.30 | 10.35 | 2,840 | -0.10(-0.94%) |
Sep 24, 2002 | 10.59 | 10.64 | 10.45 | 10.45 | 811 | -0.25(-2.30%) |
Sep 23, 2002 | 10.84 | 10.84 | 10.48 | 10.70 | 21,504 | -0.69(-6.06%) |
Sep 20, 2002 | 11.34 | 11.39 | 11.34 | 11.39 | 3,651 | -0.74(-6.10%) |
Sep 19, 2002 | 12.32 | 12.32 | 12.13 | 12.13 | 4,361 | -0.79(-6.11%) |
Sep 18, 2002 | 12.77 | 12.91 | 12.71 | 12.91 | 3,753 | -0.27(-2.02%) |
Sep 17, 2002 | 13.26 | 13.26 | 13.14 | 13.18 | 5,071 | +0.27(+2.06%) |
Sep 16, 2002 | 13.01 | 13.01 | 12.86 | 12.91 | 30,634 | -0.05(-0.38%) |
Sep 13, 2002 | 13.01 | 13.01 | 12.72 | 12.96 | 19,273 | -0.15(-1.13%) |
Sep 12, 2002 | 13.31 | 13.31 | 13.11 | 13.11 | 1,927 | -0.18(-1.34%) |
Sep 11, 2002 | 12.99 | 13.31 | 13.19 | 13.29 | 253,593 | +0.05(+0.37%) |
Sep 10, 2002 | 13.01 | 13.24 | 13.01 | 13.24 | 12,882 | +0.17(+1.28%) |
Sep 09, 2002 | 13.16 | 13.16 | 13.06 | 13.07 | 6,187 | -0.09(-0.67%) |
Sep 06, 2002 | 13.16 | 13.17 | 13.02 | 13.16 | 14,708 | -0.65(-4.71%) |
Sep 05, 2002 | 13.98 | 13.98 | 13.81 | 13.81 | 1,115 | -0.14(-0.99%) |
Sep 04, 2002 | 14.00 | 14.00 | 13.94 | 13.95 | 17,345 | +0.15(+1.07%) |