Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.290 | 10.08 | 8.697 | 9.883 | 14,797 | +0.40(+4.25%) |
Dec 30, 2002 | 9.488 | 9.488 | 9.480 | 9.480 | 2,023 | -0.01(-0.08%) |
Dec 27, 2002 | 9.686 | 9.686 | 9.290 | 9.488 | 18,212 | -0.20(-2.04%) |
Dec 26, 2002 | 9.686 | 9.686 | 9.686 | 9.686 | 379 | +0.20(+2.08%) |
Dec 24, 2002 | 9.488 | 9.488 | 9.488 | 9.488 | 252 | +0.00(+0.00%) |
Dec 23, 2002 | 9.488 | 9.488 | 9.488 | 9.488 | 252 | -0.40(-4.00%) |
Dec 20, 2002 | 9.883 | 9.883 | 9.883 | 9.883 | 885 | +0.40(+4.17%) |
Dec 19, 2002 | 10.04 | 10.04 | 9.488 | 9.488 | 8,979 | -0.75(-7.34%) |
Dec 18, 2002 | 10.04 | 10.24 | 10.04 | 10.24 | 1,391 | +0.20(+1.97%) |
Dec 17, 2002 | 10.24 | 10.24 | 10.04 | 10.04 | 2,655 | -0.16(-1.55%) |
Dec 16, 2002 | 10.28 | 10.28 | 10.20 | 10.20 | 2,150 | +0.00(+0.00%) |
Dec 13, 2002 | 10.20 | 10.20 | 10.20 | 10.20 | 2,529 | -0.04(-0.39%) |
Dec 12, 2002 | 10.20 | 10.24 | 10.20 | 10.24 | 16,821 | +0.08(+0.78%) |
Dec 11, 2002 | 10.28 | 10.32 | 10.16 | 10.16 | 5,564 | -0.12(-1.15%) |
Dec 10, 2002 | 10.32 | 10.32 | 10.28 | 10.28 | 1,264 | +0.00(+0.00%) |
Dec 09, 2002 | 10.24 | 10.28 | 10.24 | 10.28 | 4,932 | -0.04(-0.38%) |
Dec 06, 2002 | 10.32 | 10.32 | 10.32 | 10.32 | 126 | +0.04(+0.38%) |
Dec 05, 2002 | 10.28 | 10.28 | 10.28 | 10.28 | 2,023 | +0.08(+0.78%) |
Dec 04, 2002 | 10.20 | 10.20 | 10.20 | 10.20 | 1,011 | -0.08(-0.77%) |
Dec 03, 2002 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 10.24 | 10.28 | 10.24 | 10.28 | 5,944 | +0.20(+1.96%) |
Nov 27, 2002 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 10.16 | 10.28 | 10.08 | 10.08 | 4,932 | +0.00(+0.00%) |
Nov 21, 2002 | 10.12 | 10.12 | 10.08 | 10.08 | 2,403 | +0.04(+0.39%) |
Nov 20, 2002 | 10.00 | 10.05 | 10.00 | 10.04 | 4,806 | -0.20(-1.93%) |
Nov 19, 2002 | 10.12 | 10.28 | 10.12 | 10.24 | 3,667 | +0.20(+1.97%) |
Nov 18, 2002 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 10.12 | 10.16 | 10.04 | 10.04 | 3,794 | +0.00(+0.00%) |
Nov 12, 2002 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 10.24 | 10.24 | 10.04 | 10.04 | 5,185 | -0.20(-1.93%) |
Nov 08, 2002 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 10.09 | 10.24 | 10.09 | 10.24 | 2,529 | +0.12(+1.17%) |
Nov 05, 2002 | 10.20 | 10.20 | 10.04 | 10.12 | 7,462 | +0.00(+0.00%) |
Nov 04, 2002 | 10.12 | 10.12 | 10.08 | 10.12 | 7,715 | +0.04(+0.39%) |
Nov 01, 2002 | 10.08 | 10.08 | 10.08 | 10.08 | 6,323 | +0.00(+0.00%) |
Oct 31, 2002 | 9.923 | 10.12 | 9.883 | 10.08 | 18,338 | +0.16(+1.59%) |
Oct 30, 2002 | 9.923 | 9.923 | 9.923 | 9.923 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 9.923 | 9.923 | 9.923 | 9.923 | 252 | +0.40(+4.15%) |
Oct 28, 2002 | 9.686 | 9.686 | 9.528 | 9.528 | 3,288 | -0.40(-3.98%) |
Oct 25, 2002 | 9.923 | 9.923 | 9.883 | 9.923 | 3,667 | +0.43(+4.58%) |
Oct 24, 2002 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 10.00 | 10.00 | 9.488 | 9.488 | 16,694 | -0.51(-5.14%) |
Oct 18, 2002 | 9.053 | 10.00 | 9.053 | 10.00 | 505 | +0.95(+10.48%) |
Oct 17, 2002 | 8.776 | 9.053 | 8.697 | 9.053 | 7,967 | +0.16(+1.78%) |
Oct 16, 2002 | 8.737 | 8.895 | 8.697 | 8.895 | 3,035 | +0.16(+1.81%) |
Oct 15, 2002 | 8.737 | 8.737 | 8.737 | 8.737 | 632 | +0.36(+4.25%) |
Oct 14, 2002 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 8.381 | 8.381 | 8.381 | 8.381 | 1,264 | +0.20(+2.42%) |
Oct 09, 2002 | 8.183 | 8.183 | 8.104 | 8.183 | 40,978 | +0.08(+0.98%) |
Oct 08, 2002 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.00(+0.00%) |