Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 10.62 | 10.63 | 10.61 | 10.61 | 12,086 | +0.37(+3.57%) |
Nov 26, 2002 | 10.36 | 10.44 | 10.24 | 10.24 | 241,723 | -0.27(-2.57%) |
Nov 25, 2002 | 10.33 | 10.51 | 10.33 | 10.51 | 40,524 | +0.12(+1.14%) |
Nov 22, 2002 | 10.33 | 10.43 | 10.33 | 10.39 | 2,488 | +0.03(+0.33%) |
Nov 21, 2002 | 10.30 | 10.36 | 10.25 | 10.36 | 30,215 | +0.30(+3.02%) |
Nov 20, 2002 | 10.09 | 10.09 | 10.05 | 10.05 | 3,910 | -0.16(-1.54%) |
Nov 19, 2002 | 10.13 | 10.24 | 10.13 | 10.21 | 36,258 | -0.03(-0.27%) |
Nov 18, 2002 | 10.35 | 10.35 | 10.24 | 10.24 | 14,219 | +0.19(+1.85%) |
Nov 15, 2002 | 10.04 | 10.05 | 10.04 | 10.05 | 26,127 | -0.07(-0.67%) |
Nov 14, 2002 | 10.13 | 10.13 | 10.04 | 10.12 | 109,130 | +0.36(+3.69%) |
Nov 13, 2002 | 9.762 | 9.762 | 9.762 | 9.762 | 5,509 | -0.20(-1.98%) |
Nov 12, 2002 | 9.868 | 9.987 | 9.863 | 9.959 | 21,861 | +0.14(+1.43%) |
Nov 11, 2002 | 9.818 | 9.818 | 9.818 | 9.818 | 2,488 | +0.02(+0.23%) |
Nov 08, 2002 | 9.818 | 9.897 | 9.795 | 9.795 | 6,754 | -0.02(-0.23%) |
Nov 07, 2002 | 9.908 | 9.925 | 9.818 | 9.818 | 1,244 | -0.32(-3.11%) |
Nov 06, 2002 | 10.09 | 10.13 | 10.07 | 10.13 | 710 | -0.13(-1.26%) |
Nov 05, 2002 | 10.16 | 10.26 | 10.16 | 10.26 | 48,166 | +0.13(+1.33%) |
Nov 04, 2002 | 10.07 | 10.24 | 10.05 | 10.13 | 14,929 | +0.26(+2.62%) |
Nov 01, 2002 | 9.790 | 9.868 | 9.773 | 9.868 | 53,854 | +0.25(+2.57%) |
Oct 31, 2002 | 9.784 | 9.784 | 9.621 | 9.621 | 284,380 | -0.05(-0.47%) |
Oct 30, 2002 | 9.666 | 9.666 | 9.666 | 9.666 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 9.666 | 9.666 | 9.666 | 9.666 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 9.835 | 9.835 | 9.666 | 9.666 | 31,281 | +0.16(+1.66%) |
Oct 25, 2002 | 9.514 | 9.514 | 9.480 | 9.508 | 1,599 | +0.25(+2.67%) |
Oct 24, 2002 | 9.261 | 9.261 | 9.261 | 9.261 | 888 | -0.11(-1.14%) |
Oct 23, 2002 | 9.272 | 9.390 | 9.233 | 9.368 | 1,990,661 | -0.16(-1.71%) |
Oct 22, 2002 | 9.531 | 9.531 | 9.531 | 9.531 | 355 | +0.23(+2.42%) |
Oct 21, 2002 | 9.306 | 9.306 | 9.306 | 9.306 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 9.086 | 9.306 | 9.086 | 9.306 | 17,951 | +0.22(+2.41%) |
Oct 17, 2002 | 9.086 | 9.086 | 9.086 | 9.086 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 9.086 | 9.086 | 9.086 | 9.086 | 533 | -0.22(-2.36%) |
Oct 15, 2002 | 9.064 | 9.306 | 9.064 | 9.306 | 1,066 | +0.56(+6.37%) |
Oct 14, 2002 | 8.749 | 8.749 | 8.749 | 8.749 | 8,709 | -0.01(-0.06%) |
Oct 11, 2002 | 8.754 | 8.754 | 8.754 | 8.754 | 4,798 | +0.28(+3.32%) |
Oct 10, 2002 | 8.276 | 8.524 | 8.276 | 8.473 | 1,955 | -0.19(-2.14%) |
Oct 09, 2002 | 8.659 | 8.659 | 8.659 | 8.659 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 8.659 | 8.659 | 8.659 | 8.659 | 355 | +0.16(+1.85%) |
Oct 07, 2002 | 8.558 | 8.558 | 8.501 | 8.501 | 1,244 | -0.14(-1.56%) |
Oct 04, 2002 | 8.558 | 8.636 | 8.558 | 8.636 | 4,976 | -0.17(-1.92%) |
Oct 03, 2002 | 8.783 | 8.805 | 8.783 | 8.805 | 533 | +0.19(+2.22%) |
Oct 02, 2002 | 8.805 | 8.805 | 8.614 | 8.614 | 1,066 | +0.11(+1.26%) |
Oct 01, 2002 | 8.507 | 8.507 | 8.507 | 8.507 | 177 | -0.10(-1.11%) |
Sep 30, 2002 | 8.603 | 8.603 | 8.603 | 8.603 | 177 | +0.02(+0.20%) |
Sep 27, 2002 | 8.743 | 8.743 | 8.586 | 8.586 | 8,353 | -0.20(-2.24%) |
Sep 26, 2002 | 8.856 | 8.856 | 8.783 | 8.783 | 142,190 | +0.18(+2.09%) |
Sep 25, 2002 | 8.558 | 8.603 | 8.518 | 8.603 | 622,081 | +0.21(+2.55%) |
Sep 24, 2002 | 8.501 | 8.501 | 8.389 | 8.389 | 355 | -0.33(-3.81%) |
Sep 23, 2002 | 8.664 | 8.721 | 8.664 | 8.721 | 4,265 | -0.31(-3.43%) |
Sep 20, 2002 | 9.002 | 9.030 | 9.002 | 9.030 | 6,220 | -0.08(-0.93%) |
Sep 19, 2002 | 9.115 | 9.115 | 9.115 | 9.115 | 2,132 | -0.23(-2.41%) |
Sep 18, 2002 | 9.238 | 9.340 | 9.227 | 9.340 | 2,488 | -0.08(-0.84%) |
Sep 17, 2002 | 9.418 | 9.418 | 9.418 | 9.418 | 888 | -0.01(-0.12%) |
Sep 16, 2002 | 9.430 | 9.430 | 9.430 | 9.430 | 6,931 | -0.38(-3.84%) |
Sep 13, 2002 | 9.807 | 9.807 | 9.807 | 9.807 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 9.807 | 9.807 | 9.807 | 9.807 | 710 | +0.00(+0.00%) |
Sep 11, 2002 | 9.807 | 9.807 | 9.807 | 9.807 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 9.807 | 9.807 | 9.807 | 9.807 | 3,021 | +0.21(+2.17%) |
Sep 09, 2002 | 9.621 | 9.621 | 9.598 | 9.598 | 5,509 | -0.16(-1.67%) |
Sep 06, 2002 | 9.688 | 9.767 | 9.688 | 9.762 | 1,599 | +0.14(+1.40%) |
Sep 05, 2002 | 9.677 | 9.728 | 9.627 | 9.627 | 8,531 | -0.08(-0.87%) |
Sep 04, 2002 | 9.778 | 9.778 | 9.711 | 9.711 | 3,910 | -0.03(-0.35%) |