Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.949 | 10.08 | 9.949 | 10.08 | 9,690 | +0.13(+1.29%) |
Jan 30, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 1,875 | +0.00(+0.00%) |
Jan 29, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 312 | +0.00(+0.00%) |
Jan 28, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 312 | +0.00(+0.00%) |
Jan 24, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 1,875 | -0.21(-2.05%) |
Jan 23, 2003 | 10.16 | 10.38 | 9.949 | 10.16 | 27,820 | -0.08(-0.78%) |
Jan 22, 2003 | 10.24 | 10.24 | 9.949 | 10.24 | 57,828 | +0.00(+0.03%) |
Jan 21, 2003 | 9.920 | 10.23 | 9.920 | 10.23 | 625 | +0.17(+1.72%) |
Jan 17, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 625 | +0.00(+0.00%) |
Jan 13, 2003 | 9.981 | 10.06 | 9.981 | 10.06 | 1,875 | +0.11(+1.13%) |
Jan 10, 2003 | 9.949 | 9.949 | 9.853 | 9.949 | 10,315 | +0.00(+0.00%) |
Jan 09, 2003 | 9.949 | 9.949 | 9.917 | 9.949 | 1,875 | +0.18(+1.80%) |
Jan 08, 2003 | 9.773 | 9.773 | 9.773 | 9.773 | 2,813 | +0.00(+0.00%) |
Jan 07, 2003 | 9.949 | 9.949 | 9.773 | 9.773 | 6,564 | -0.14(-1.45%) |
Jan 03, 2003 | 9.917 | 9.917 | 9.917 | 9.917 | 625 | -0.03(-0.32%) |
Jan 02, 2003 | 9.917 | 9.949 | 9.917 | 9.949 | 60,016 | +0.03(+0.32%) |
Dec 31, 2002 | 9.917 | 9.917 | 9.917 | 9.917 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 9.917 | 9.917 | 9.917 | 9.917 | 1,875 | -0.40(-3.88%) |
Dec 27, 2002 | 10.32 | 10.32 | 10.32 | 10.32 | 625 | +0.32(+3.20%) |
Dec 26, 2002 | 9.997 | 9.997 | 9.997 | 9.997 | 0 | +0.10(+1.00%) |
Dec 24, 2002 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 9.898 | 9.898 | 9.898 | 9.898 | 8,208 | -0.16(-1.58%) |
Dec 17, 2002 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 9.898 | 10.06 | 9.898 | 10.06 | 6,314 | +0.22(+2.25%) |
Dec 13, 2002 | 9.835 | 9.835 | 9.835 | 9.835 | 631 | +0.00(+0.00%) |
Dec 12, 2002 | 9.835 | 9.835 | 9.835 | 9.835 | 631 | +0.00(+0.00%) |
Dec 11, 2002 | 10.21 | 10.21 | 9.835 | 9.835 | 10,418 | +0.00(+0.00%) |
Dec 10, 2002 | 9.835 | 9.835 | 9.835 | 9.835 | 315 | -0.02(-0.16%) |
Dec 09, 2002 | 9.835 | 9.977 | 9.835 | 9.851 | 2,209 | +0.02(+0.16%) |
Dec 06, 2002 | 9.835 | 9.835 | 9.835 | 9.835 | 1,578 | +0.00(+0.00%) |
Dec 05, 2002 | 9.835 | 9.835 | 9.835 | 9.835 | 631 | -0.38(-3.72%) |
Dec 04, 2002 | 10.20 | 10.21 | 10.20 | 10.21 | 631 | +0.36(+3.70%) |
Dec 03, 2002 | 9.819 | 10.21 | 9.819 | 9.851 | 1,578 | -0.29(-2.81%) |
Dec 02, 2002 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 10.21 | 10.21 | 10.14 | 10.14 | 631 | +0.24(+2.40%) |
Nov 26, 2002 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 9.819 | 9.898 | 9.819 | 9.898 | 1,894 | +0.08(+0.81%) |
Nov 22, 2002 | 9.819 | 9.819 | 9.819 | 9.819 | 631 | -0.60(-5.77%) |
Nov 21, 2002 | 10.09 | 10.44 | 10.09 | 10.42 | 4,419 | +0.52(+5.28%) |
Nov 20, 2002 | 9.819 | 9.930 | 9.819 | 9.898 | 8,208 | +0.03(+0.32%) |
Nov 19, 2002 | 9.803 | 9.867 | 9.803 | 9.867 | 64,405 | +0.16(+1.63%) |
Nov 18, 2002 | 9.708 | 9.708 | 9.708 | 9.708 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 9.708 | 9.708 | 9.708 | 9.708 | 4,104 | -0.11(-1.13%) |
Nov 14, 2002 | 9.708 | 9.819 | 9.708 | 9.819 | 3,788 | -0.08(-0.80%) |
Nov 13, 2002 | 9.708 | 9.977 | 9.708 | 9.898 | 14,522 | +0.19(+1.96%) |
Nov 12, 2002 | 9.708 | 9.708 | 9.708 | 9.708 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 9.708 | 9.708 | 9.708 | 9.708 | 315 | +0.00(+0.00%) |
Nov 08, 2002 | 9.708 | 9.708 | 9.708 | 9.708 | 631 | -0.35(-3.46%) |
Nov 07, 2002 | 10.14 | 10.14 | 10.06 | 10.06 | 1,262 | -0.40(-3.79%) |
Nov 06, 2002 | 10.45 | 10.45 | 10.45 | 10.45 | 947 | +0.05(+0.46%) |
Nov 05, 2002 | 10.14 | 10.40 | 10.14 | 10.40 | 5,998 | +0.59(+5.97%) |
Nov 04, 2002 | 10.45 | 10.45 | 9.819 | 9.819 | 1,262 | +0.14(+1.47%) |