Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 10.62 | 10.63 | 10.61 | 10.61 | 12,083 | +0.37(+3.57%) |
Nov 26, 2002 | 10.37 | 10.44 | 10.24 | 10.24 | 241,669 | -0.27(-2.57%) |
Nov 25, 2002 | 10.33 | 10.51 | 10.33 | 10.51 | 40,515 | +0.12(+1.14%) |
Nov 22, 2002 | 10.33 | 10.43 | 10.33 | 10.39 | 2,487 | +0.03(+0.33%) |
Nov 21, 2002 | 10.30 | 10.36 | 10.25 | 10.36 | 30,208 | +0.30(+3.02%) |
Nov 20, 2002 | 10.10 | 10.10 | 10.06 | 10.06 | 3,909 | -0.16(-1.54%) |
Nov 19, 2002 | 10.14 | 10.24 | 10.14 | 10.21 | 36,250 | -0.03(-0.28%) |
Nov 18, 2002 | 10.35 | 10.35 | 10.24 | 10.24 | 14,215 | +0.19(+1.85%) |
Nov 15, 2002 | 10.05 | 10.06 | 10.05 | 10.06 | 26,121 | -0.07(-0.67%) |
Nov 14, 2002 | 10.13 | 10.13 | 10.05 | 10.12 | 109,106 | +0.36(+3.69%) |
Nov 13, 2002 | 9.764 | 9.764 | 9.764 | 9.764 | 5,508 | -0.20(-1.98%) |
Nov 12, 2002 | 9.871 | 9.989 | 9.865 | 9.961 | 21,856 | +0.14(+1.43%) |
Nov 11, 2002 | 9.820 | 9.820 | 9.820 | 9.820 | 2,487 | +0.02(+0.23%) |
Nov 08, 2002 | 9.820 | 9.899 | 9.798 | 9.798 | 6,752 | -0.02(-0.23%) |
Nov 07, 2002 | 9.910 | 9.927 | 9.820 | 9.820 | 1,243 | -0.32(-3.11%) |
Nov 06, 2002 | 10.10 | 10.14 | 10.07 | 10.14 | 710 | -0.13(-1.26%) |
Nov 05, 2002 | 10.16 | 10.26 | 10.16 | 10.26 | 48,156 | +0.14(+1.33%) |
Nov 04, 2002 | 10.07 | 10.24 | 10.05 | 10.13 | 14,926 | +0.26(+2.62%) |
Nov 01, 2002 | 9.792 | 9.871 | 9.775 | 9.871 | 53,842 | +0.25(+2.57%) |
Oct 31, 2002 | 9.786 | 9.786 | 9.623 | 9.623 | 284,317 | -0.05(-0.47%) |
Oct 30, 2002 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 9.837 | 9.837 | 9.668 | 9.668 | 31,274 | +0.16(+1.66%) |
Oct 25, 2002 | 9.516 | 9.516 | 9.482 | 9.511 | 1,599 | +0.25(+2.67%) |
Oct 24, 2002 | 9.263 | 9.263 | 9.263 | 9.263 | 888 | -0.11(-1.14%) |
Oct 23, 2002 | 9.274 | 9.392 | 9.235 | 9.370 | 1,990,220 | -0.16(-1.71%) |
Oct 22, 2002 | 9.533 | 9.533 | 9.533 | 9.533 | 355 | +0.23(+2.42%) |
Oct 21, 2002 | 9.308 | 9.308 | 9.308 | 9.308 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 9.088 | 9.308 | 9.088 | 9.308 | 17,947 | +0.22(+2.41%) |
Oct 17, 2002 | 9.088 | 9.088 | 9.088 | 9.088 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 9.088 | 9.088 | 9.088 | 9.088 | 533 | -0.22(-2.36%) |
Oct 15, 2002 | 9.066 | 9.308 | 9.066 | 9.308 | 1,066 | +0.56(+6.37%) |
Oct 14, 2002 | 8.751 | 8.751 | 8.751 | 8.751 | 8,707 | -0.01(-0.06%) |
Oct 11, 2002 | 8.756 | 8.756 | 8.756 | 8.756 | 4,797 | +0.28(+3.32%) |
Oct 10, 2002 | 8.278 | 8.526 | 8.278 | 8.475 | 1,954 | -0.19(-2.14%) |
Oct 09, 2002 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 8.661 | 8.661 | 8.661 | 8.661 | 355 | +0.16(+1.85%) |
Oct 07, 2002 | 8.559 | 8.559 | 8.503 | 8.503 | 1,243 | -0.14(-1.56%) |
Oct 04, 2002 | 8.559 | 8.638 | 8.559 | 8.638 | 4,975 | -0.17(-1.92%) |
Oct 03, 2002 | 8.785 | 8.807 | 8.785 | 8.807 | 533 | +0.19(+2.22%) |
Oct 02, 2002 | 8.807 | 8.807 | 8.616 | 8.616 | 1,066 | +0.11(+1.26%) |
Oct 01, 2002 | 8.509 | 8.509 | 8.509 | 8.509 | 177 | -0.10(-1.11%) |
Sep 30, 2002 | 8.604 | 8.604 | 8.604 | 8.604 | 177 | +0.02(+0.20%) |
Sep 27, 2002 | 8.745 | 8.745 | 8.588 | 8.588 | 8,351 | -0.20(-2.24%) |
Sep 26, 2002 | 8.858 | 8.858 | 8.785 | 8.785 | 142,158 | +0.18(+2.09%) |
Sep 25, 2002 | 8.559 | 8.604 | 8.520 | 8.604 | 621,944 | +0.21(+2.55%) |
Sep 24, 2002 | 8.503 | 8.503 | 8.391 | 8.391 | 355 | -0.33(-3.81%) |
Sep 23, 2002 | 8.666 | 8.723 | 8.666 | 8.723 | 4,264 | -0.31(-3.43%) |
Sep 20, 2002 | 9.004 | 9.032 | 9.004 | 9.032 | 6,219 | -0.08(-0.93%) |
Sep 19, 2002 | 9.117 | 9.117 | 9.117 | 9.117 | 2,132 | -0.23(-2.41%) |
Sep 18, 2002 | 9.240 | 9.342 | 9.229 | 9.342 | 2,487 | -0.08(-0.84%) |
Sep 17, 2002 | 9.420 | 9.420 | 9.420 | 9.420 | 888 | -0.01(-0.12%) |
Sep 16, 2002 | 9.432 | 9.432 | 9.432 | 9.432 | 6,930 | -0.38(-3.84%) |
Sep 13, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 710 | +0.00(+0.00%) |
Sep 11, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 9.809 | 9.809 | 9.809 | 9.809 | 3,020 | +0.21(+2.17%) |
Sep 09, 2002 | 9.623 | 9.623 | 9.601 | 9.601 | 5,508 | -0.16(-1.67%) |
Sep 06, 2002 | 9.691 | 9.769 | 9.691 | 9.764 | 1,599 | +0.14(+1.40%) |
Sep 05, 2002 | 9.679 | 9.730 | 9.629 | 9.629 | 8,529 | -0.08(-0.87%) |
Sep 04, 2002 | 9.781 | 9.781 | 9.713 | 9.713 | 3,909 | -0.03(-0.35%) |