Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.64 | 13.29 | 12.64 | 13.01 | 41,963 | +0.28(+2.19%) |
Aug 29, 2002 | 13.01 | 13.01 | 12.59 | 12.73 | 50,571 | -0.23(-1.79%) |
Aug 28, 2002 | 13.62 | 13.62 | 12.49 | 12.96 | 84,572 | -0.74(-5.42%) |
Aug 27, 2002 | 14.45 | 14.45 | 13.57 | 13.71 | 49,065 | -0.74(-5.14%) |
Aug 26, 2002 | 13.80 | 14.45 | 13.63 | 14.45 | 59,502 | +0.56(+4.01%) |
Aug 23, 2002 | 13.85 | 14.32 | 13.34 | 13.89 | 268,996 | -0.05(-0.33%) |
Aug 22, 2002 | 14.14 | 14.14 | 13.85 | 13.94 | 24,424 | -0.26(-1.83%) |
Aug 21, 2002 | 13.80 | 14.20 | 13.42 | 14.20 | 38,197 | +0.38(+2.76%) |
Aug 20, 2002 | 14.20 | 14.20 | 13.66 | 13.82 | 43,469 | -0.27(-1.91%) |
Aug 16, 2002 | 13.52 | 14.50 | 13.52 | 14.09 | 71,983 | +0.47(+3.48%) |
Aug 15, 2002 | 14.40 | 14.40 | 13.58 | 13.62 | 54,875 | -0.78(-5.42%) |
Aug 14, 2002 | 12.62 | 14.41 | 12.59 | 14.40 | 71,768 | +1.78(+14.15%) |
Aug 13, 2002 | 13.15 | 13.24 | 12.55 | 12.61 | 58,964 | -0.63(-4.77%) |
Aug 12, 2002 | 13.43 | 13.43 | 12.77 | 13.24 | 24,424 | +0.60(+4.78%) |
Aug 07, 2002 | 12.78 | 13.06 | 12.64 | 12.64 | 75,534 | -0.05(-0.37%) |
Aug 06, 2002 | 12.36 | 13.06 | 12.31 | 12.69 | 42,501 | +0.42(+3.41%) |
Aug 05, 2002 | 12.92 | 12.97 | 12.04 | 12.27 | 32,279 | -0.70(-5.38%) |
Aug 02, 2002 | 13.43 | 13.52 | 12.91 | 12.96 | 49,495 | -0.46(-3.46%) |
Aug 01, 2002 | 12.21 | 13.46 | 12.21 | 13.43 | 37,121 | +1.21(+9.89%) |
Jul 31, 2002 | 13.74 | 13.74 | 12.01 | 12.22 | 49,818 | -1.61(-11.63%) |
Jul 30, 2002 | 14.03 | 14.45 | 13.38 | 13.83 | 55,736 | -0.39(-2.74%) |
Jul 29, 2002 | 12.33 | 14.22 | 12.33 | 14.22 | 50,786 | +1.98(+16.17%) |
Jul 26, 2002 | 13.29 | 13.29 | 12.08 | 12.24 | 60,900 | -1.05(-7.90%) |
Jul 25, 2002 | 12.79 | 13.52 | 12.50 | 13.29 | 111,149 | +0.47(+3.70%) |
Jul 24, 2002 | 10.78 | 12.90 | 10.55 | 12.82 | 133,960 | +1.71(+15.40%) |
Jul 23, 2002 | 12.73 | 12.73 | 10.99 | 11.11 | 91,458 | -1.72(-13.41%) |
Jul 22, 2002 | 12.73 | 13.11 | 12.56 | 12.83 | 51,970 | +0.00(+0.00%) |
Jul 19, 2002 | 13.24 | 13.66 | 12.83 | 12.83 | 72,306 | -1.15(-8.25%) |
Jul 17, 2002 | 13.55 | 14.03 | 13.24 | 13.98 | 48,311 | +0.37(+2.73%) |
Jul 12, 2002 | 13.99 | 14.61 | 13.57 | 13.61 | 80,268 | -0.45(-3.17%) |
Jul 11, 2002 | 15.27 | 15.27 | 13.81 | 14.05 | 47,881 | -1.24(-8.09%) |
Jul 10, 2002 | 15.89 | 16.00 | 15.29 | 15.29 | 42,716 | -0.60(-3.80%) |
Jul 09, 2002 | 15.80 | 16.64 | 15.75 | 15.89 | 35,077 | -0.05(-0.29%) |
Jul 08, 2002 | 16.91 | 17.17 | 15.75 | 15.94 | 1,710,820 | -1.07(-6.28%) |
Jul 05, 2002 | 16.30 | 17.29 | 16.25 | 17.01 | 44,976 | +0.94(+5.84%) |
Jul 04, 2002 | 16.50 | 16.50 | 15.38 | 16.07 | 145,796 | +0.00(+0.00%) |
Jul 03, 2002 | 16.50 | 16.50 | 15.38 | 16.07 | 145,796 | -0.56(-3.35%) |
Jul 02, 2002 | 16.59 | 17.06 | 16.21 | 16.63 | 123,953 | -0.06(-0.33%) |
Jul 01, 2002 | 16.73 | 17.01 | 16.50 | 16.68 | 209,279 | -0.23(-1.37%) |
Jun 28, 2002 | 16.12 | 17.17 | 16.12 | 16.91 | 233,812 | +0.70(+4.30%) |
Jun 27, 2002 | 14.87 | 16.26 | 14.70 | 16.22 | 121,263 | +1.19(+7.92%) |
Jun 26, 2002 | 14.73 | 15.06 | 14.39 | 15.03 | 172,803 | +0.08(+0.56%) |
Jun 25, 2002 | 15.79 | 15.82 | 14.64 | 14.94 | 68,325 | -0.62(-4.00%) |
Jun 21, 2002 | 15.10 | 15.22 | 15.10 | 15.57 | 124,491 | +0.88(+6.01%) |
Jun 20, 2002 | 13.75 | 15.10 | 13.71 | 14.68 | 93,395 | +1.03(+7.56%) |
Jun 19, 2002 | 13.50 | 13.93 | 13.40 | 13.65 | 288,257 | +0.08(+0.62%) |
Jun 18, 2002 | 13.75 | 13.88 | 13.48 | 13.57 | 27,222 | -0.37(-2.67%) |
Jun 17, 2002 | 13.99 | 14.29 | 13.93 | 13.94 | 68,217 | +0.05(+0.33%) |
Jun 14, 2002 | 14.08 | 14.08 | 13.48 | 13.89 | 89,844 | -0.37(-2.61%) |
Jun 12, 2002 | 14.19 | 14.41 | 13.75 | 14.27 | 68,432 | +0.07(+0.52%) |
Jun 11, 2002 | 14.27 | 14.76 | 14.17 | 14.19 | 51,970 | -0.17(-1.17%) |
Jun 10, 2002 | 15.20 | 15.20 | 14.17 | 14.36 | 67,679 | -1.07(-6.93%) |
Jun 07, 2002 | 14.59 | 15.63 | 13.95 | 15.43 | 62,407 | +0.74(+5.06%) |
Jun 06, 2002 | 14.96 | 15.15 | 14.54 | 14.68 | 70,584 | -0.28(-1.86%) |