Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.35 | 13.54 | 13.30 | 13.30 | 389,518 | -0.07(-0.49%) |
Aug 29, 2002 | 13.12 | 13.47 | 13.12 | 13.37 | 1,504,451 | +0.11(+0.86%) |
Aug 28, 2002 | 13.41 | 13.48 | 13.23 | 13.26 | 2,233,588 | -0.26(-1.95%) |
Aug 27, 2002 | 13.94 | 13.94 | 13.51 | 13.52 | 1,499,982 | -0.31(-2.25%) |
Aug 26, 2002 | 13.63 | 13.86 | 13.50 | 13.83 | 401,435 | +0.15(+1.10%) |
Aug 23, 2002 | 13.91 | 13.94 | 13.64 | 13.68 | 1,454,551 | -0.31(-2.23%) |
Aug 22, 2002 | 13.83 | 14.06 | 13.83 | 13.99 | 601,780 | +0.08(+0.56%) |
Aug 21, 2002 | 13.81 | 13.91 | 13.64 | 13.91 | 291,208 | +0.26(+1.87%) |
Aug 20, 2002 | 13.72 | 13.73 | 13.57 | 13.66 | 1,252,716 | +0.13(+0.98%) |
Aug 16, 2002 | 13.32 | 13.59 | 13.25 | 13.52 | 1,231,862 | +0.17(+1.30%) |
Aug 15, 2002 | 13.35 | 13.44 | 13.28 | 13.35 | 10,203,455 | +0.08(+0.57%) |
Aug 14, 2002 | 13.00 | 13.29 | 12.72 | 13.28 | 1,081,417 | +0.39(+3.00%) |
Aug 13, 2002 | 13.16 | 13.30 | 12.89 | 12.89 | 1,087,375 | -0.30(-2.29%) |
Aug 12, 2002 | 12.98 | 13.28 | 12.96 | 13.19 | 3,020,818 | +0.27(+2.11%) |
Aug 07, 2002 | 13.02 | 13.04 | 12.64 | 12.92 | 1,153,660 | +0.14(+1.14%) |
Aug 06, 2002 | 12.49 | 12.84 | 12.49 | 12.77 | 1,582,652 | +0.45(+3.62%) |
Aug 05, 2002 | 12.62 | 12.69 | 12.28 | 12.33 | 1,391,244 | -0.33(-2.58%) |
Aug 02, 2002 | 13.02 | 13.10 | 12.61 | 12.65 | 776,803 | -0.48(-3.63%) |
Aug 01, 2002 | 13.18 | 13.33 | 13.03 | 13.13 | 2,705,777 | -0.09(-0.71%) |
Jul 31, 2002 | 13.44 | 13.51 | 13.23 | 13.23 | 2,366,159 | -0.27(-1.99%) |
Jul 30, 2002 | 13.41 | 13.68 | 13.16 | 13.49 | 1,868,647 | -0.03(-0.20%) |
Jul 29, 2002 | 13.14 | 13.59 | 13.08 | 13.52 | 3,870,610 | +0.71(+5.56%) |
Jul 26, 2002 | 12.79 | 12.92 | 12.62 | 12.81 | 1,715,968 | +0.09(+0.74%) |
Jul 25, 2002 | 12.57 | 12.94 | 12.42 | 12.72 | 1,861,944 | +0.07(+0.54%) |
Jul 24, 2002 | 11.76 | 12.68 | 11.68 | 12.65 | 2,570,228 | +0.53(+4.37%) |
Jul 23, 2002 | 12.57 | 12.59 | 12.03 | 12.12 | 1,096,312 | -0.42(-3.37%) |
Jul 22, 2002 | 12.67 | 12.89 | 12.33 | 12.54 | 2,149,428 | -0.39(-2.99%) |
Jul 19, 2002 | 12.97 | 13.08 | 12.76 | 12.93 | 1,745,014 | -0.59(-4.38%) |
Jul 17, 2002 | 13.79 | 13.82 | 13.27 | 13.52 | 1,020,345 | -0.30(-2.18%) |
Jul 12, 2002 | 13.99 | 14.14 | 13.76 | 13.82 | 1,996,004 | -0.09(-0.67%) |
Jul 11, 2002 | 13.96 | 14.05 | 13.68 | 13.91 | 2,291,681 | -0.19(-1.31%) |
Jul 10, 2002 | 14.49 | 14.49 | 14.10 | 14.10 | 797,657 | -0.38(-2.63%) |
Jul 09, 2002 | 14.65 | 14.71 | 14.41 | 14.48 | 2,001,962 | -0.12(-0.84%) |
Jul 08, 2002 | 14.91 | 14.91 | 14.60 | 14.60 | 1,552,116 | -0.24(-1.65%) |
Jul 05, 2002 | 14.46 | 14.93 | 14.46 | 14.85 | 970,445 | +0.49(+3.41%) |
Jul 04, 2002 | 14.50 | 14.55 | 14.14 | 14.36 | 2,493,516 | +0.00(+0.00%) |
Jul 03, 2002 | 14.50 | 14.55 | 14.14 | 14.36 | 2,493,516 | -0.16(-1.09%) |
Jul 02, 2002 | 14.87 | 14.99 | 14.50 | 14.51 | 2,283,488 | -0.44(-2.92%) |
Jul 01, 2002 | 15.36 | 15.45 | 14.95 | 14.95 | 985,341 | -0.42(-2.75%) |
Jun 28, 2002 | 15.38 | 15.51 | 15.37 | 15.37 | 3,907,104 | +0.02(+0.15%) |
Jun 27, 2002 | 15.20 | 15.35 | 14.98 | 15.35 | 2,762,380 | +0.27(+1.80%) |
Jun 26, 2002 | 14.71 | 15.09 | 14.66 | 15.08 | 3,577,912 | +0.08(+0.55%) |
Jun 25, 2002 | 15.43 | 15.48 | 14.97 | 15.00 | 921,290 | -0.35(-2.27%) |
Jun 21, 2002 | 15.43 | 15.53 | 15.28 | 15.35 | 47,591,300 | -0.01(-0.05%) |
Jun 20, 2002 | 15.57 | 15.60 | 15.35 | 15.35 | 1,750,972 | -0.07(-0.43%) |
Jun 19, 2002 | 15.60 | 15.82 | 15.42 | 15.42 | 2,214,969 | -0.25(-1.59%) |
Jun 18, 2002 | 15.68 | 15.84 | 15.65 | 15.67 | 38,653,968 | +0.02(+0.11%) |
Jun 17, 2002 | 15.31 | 15.68 | 15.31 | 15.65 | 1,038,220 | +0.39(+2.57%) |
Jun 14, 2002 | 15.04 | 15.29 | 14.88 | 15.26 | 4,240,020 | -0.13(-0.84%) |
Jun 12, 2002 | 15.42 | 15.48 | 15.25 | 15.39 | 4,496,968 | +0.02(+0.10%) |
Jun 11, 2002 | 15.70 | 15.72 | 15.37 | 15.37 | 3,630,046 | -0.22(-1.40%) |
Jun 10, 2002 | 15.71 | 15.82 | 15.52 | 15.59 | 3,485,560 | -0.10(-0.63%) |
Jun 07, 2002 | 15.29 | 15.75 | 15.29 | 15.69 | 3,303,089 | +0.19(+1.25%) |
Jun 06, 2002 | 15.76 | 15.76 | 15.46 | 15.50 | 1,576,694 | -0.23(-1.49%) |