Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2002 | 9.767 | 9.767 | 9.733 | 9.745 | 533 | -0.41(-3.99%) |
Aug 30, 2002 | 9.874 | 10.15 | 9.874 | 10.15 | 32,348 | +0.03(+0.28%) |
Aug 29, 2002 | 10.01 | 10.12 | 10.01 | 10.12 | 1,599 | -0.06(-0.55%) |
Aug 28, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 533 | -0.29(-2.74%) |
Aug 27, 2002 | 10.39 | 10.46 | 10.39 | 10.46 | 3,732 | +0.20(+1.97%) |
Aug 26, 2002 | 10.34 | 10.34 | 10.16 | 10.26 | 2,132 | +0.16(+1.56%) |
Aug 23, 2002 | 10.19 | 10.21 | 10.10 | 10.10 | 13,152 | -0.23(-2.18%) |
Aug 22, 2002 | 10.35 | 10.43 | 10.25 | 10.33 | 8,175 | +0.12(+1.16%) |
Aug 21, 2002 | 10.22 | 10.25 | 10.21 | 10.21 | 2,843 | +0.14(+1.40%) |
Aug 20, 2002 | 10.05 | 10.07 | 10.05 | 10.07 | 8,709 | +0.12(+1.19%) |
Aug 16, 2002 | 9.953 | 9.953 | 9.953 | 9.953 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 9.790 | 9.953 | 9.790 | 9.953 | 1,599 | +0.30(+3.15%) |
Aug 14, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 1,955 | -0.14(-1.44%) |
Aug 13, 2002 | 9.705 | 9.795 | 9.705 | 9.790 | 38,213 | -0.23(-2.25%) |
Aug 12, 2002 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.48(+5.02%) |
Aug 07, 2002 | 9.486 | 9.587 | 9.486 | 9.537 | 24,172 | +0.02(+0.24%) |
Aug 06, 2002 | 9.514 | 9.514 | 9.514 | 9.514 | 888 | +0.17(+1.81%) |
Aug 05, 2002 | 9.480 | 9.486 | 9.345 | 9.345 | 2,843 | -0.38(-3.93%) |
Aug 02, 2002 | 9.756 | 9.756 | 9.728 | 9.728 | 888 | +0.17(+1.77%) |