Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.45 | 13.63 | 13.34 | 13.34 | 63,332 | -0.04(-0.28%) |
Aug 29, 2002 | 13.38 | 13.56 | 13.19 | 13.38 | 65,479 | +0.00(+0.00%) |
Aug 28, 2002 | 13.53 | 13.71 | 13.30 | 13.38 | 59,307 | -0.13(-0.99%) |
Aug 27, 2002 | 13.79 | 13.85 | 13.51 | 13.51 | 113,515 | -0.20(-1.47%) |
Aug 26, 2002 | 13.27 | 13.77 | 13.27 | 13.71 | 91,644 | +0.45(+3.37%) |
Aug 23, 2002 | 13.71 | 13.75 | 13.27 | 13.27 | 79,031 | -0.37(-2.73%) |
Aug 22, 2002 | 13.68 | 13.68 | 13.51 | 13.64 | 81,446 | +0.00(+0.00%) |
Aug 21, 2002 | 13.71 | 13.85 | 13.46 | 13.64 | 39,716 | +0.11(+0.83%) |
Aug 20, 2002 | 13.71 | 13.83 | 13.41 | 13.53 | 68,162 | +0.08(+0.61%) |
Aug 16, 2002 | 13.35 | 13.53 | 13.35 | 13.44 | 115,796 | +0.07(+0.50%) |
Aug 15, 2002 | 13.64 | 13.64 | 13.30 | 13.38 | 17,577 | -0.17(-1.27%) |
Aug 14, 2002 | 13.27 | 13.65 | 13.27 | 13.55 | 129,751 | +0.26(+1.96%) |
Aug 13, 2002 | 13.52 | 13.52 | 13.27 | 13.29 | 49,377 | -0.22(-1.60%) |
Aug 12, 2002 | 13.23 | 13.56 | 13.01 | 13.50 | 28,580 | -0.21(-1.52%) |
Aug 07, 2002 | 14.01 | 14.02 | 13.60 | 13.71 | 18,114 | -0.26(-1.87%) |
Aug 06, 2002 | 13.71 | 14.15 | 13.71 | 13.97 | 70,309 | +0.34(+2.46%) |
Aug 05, 2002 | 13.56 | 13.79 | 13.53 | 13.64 | 94,327 | +0.45(+3.39%) |
Aug 02, 2002 | 13.75 | 13.75 | 13.19 | 13.19 | 28,580 | -0.57(-4.17%) |
Aug 01, 2002 | 13.56 | 13.97 | 13.53 | 13.77 | 84,398 | +0.24(+1.76%) |
Jul 31, 2002 | 13.85 | 13.97 | 13.53 | 13.53 | 86,545 | -0.42(-2.99%) |
Jul 30, 2002 | 14.23 | 14.35 | 13.90 | 13.94 | 63,600 | -0.22(-1.53%) |
Jul 29, 2002 | 12.36 | 14.16 | 12.36 | 14.16 | 94,596 | +1.83(+14.80%) |
Jul 26, 2002 | 12.33 | 12.37 | 12.07 | 12.33 | 58,502 | +0.04(+0.30%) |
Jul 25, 2002 | 12.19 | 12.48 | 12.11 | 12.30 | 132,434 | +0.41(+3.45%) |
Jul 24, 2002 | 11.57 | 11.89 | 11.22 | 11.89 | 72,859 | +0.33(+2.84%) |
Jul 23, 2002 | 12.37 | 12.37 | 11.52 | 11.56 | 32,739 | -0.96(-7.68%) |
Jul 22, 2002 | 12.67 | 12.80 | 12.13 | 12.52 | 33,008 | -0.16(-1.23%) |
Jul 19, 2002 | 12.48 | 12.74 | 12.48 | 12.68 | 59,441 | -0.14(-1.10%) |
Jul 17, 2002 | 12.89 | 12.93 | 12.57 | 12.82 | 87,887 | -0.41(-3.10%) |
Jul 12, 2002 | 13.15 | 13.33 | 13.15 | 13.23 | 33,410 | +0.07(+0.51%) |
Jul 11, 2002 | 13.53 | 13.53 | 12.91 | 13.16 | 43,071 | -0.40(-2.97%) |
Jul 10, 2002 | 14.01 | 14.01 | 13.53 | 13.56 | 38,375 | -0.34(-2.46%) |
Jul 09, 2002 | 14.70 | 14.76 | 13.90 | 13.91 | 30,592 | -0.79(-5.38%) |
Jul 08, 2002 | 14.74 | 14.74 | 14.70 | 14.70 | 28,848 | -0.04(-0.30%) |
Jul 05, 2002 | 14.53 | 14.75 | 14.52 | 14.74 | 20,261 | +0.22(+1.49%) |
Jul 04, 2002 | 14.76 | 14.79 | 14.31 | 14.53 | 20,261 | +0.00(+0.00%) |
Jul 03, 2002 | 14.76 | 14.79 | 14.31 | 14.53 | 20,261 | -0.05(-0.36%) |
Jul 02, 2002 | 15.02 | 15.24 | 14.47 | 14.58 | 53,403 | -0.47(-3.12%) |
Jul 01, 2002 | 15.32 | 15.32 | 15.03 | 15.05 | 91,644 | -0.27(-1.75%) |
Jun 28, 2002 | 14.94 | 15.32 | 14.90 | 15.32 | 202,073 | +0.30(+1.99%) |
Jun 27, 2002 | 14.42 | 15.11 | 14.42 | 15.02 | 94,327 | +0.60(+4.13%) |
Jun 26, 2002 | 13.86 | 14.61 | 13.68 | 14.42 | 61,990 | +0.51(+3.70%) |
Jun 25, 2002 | 14.30 | 14.75 | 13.90 | 13.91 | 64,808 | -0.42(-2.96%) |
Jun 21, 2002 | 14.35 | 14.50 | 14.05 | 14.33 | 76,079 | +0.08(+0.58%) |
Jun 20, 2002 | 13.41 | 14.34 | 13.39 | 14.25 | 44,010 | +0.91(+6.82%) |
Jun 19, 2002 | 13.56 | 13.64 | 13.19 | 13.34 | 72,054 | -0.22(-1.65%) |
Jun 18, 2002 | 13.75 | 13.75 | 13.49 | 13.56 | 18,382 | -0.11(-0.82%) |
Jun 17, 2002 | 13.49 | 13.71 | 13.49 | 13.68 | 57,160 | +0.30(+2.23%) |
Jun 14, 2002 | 13.15 | 13.54 | 12.74 | 13.38 | 69,504 | -0.70(-4.98%) |
Jun 12, 2002 | 13.94 | 14.24 | 13.88 | 14.08 | 43,339 | +0.20(+1.45%) |
Jun 11, 2002 | 14.12 | 14.12 | 13.85 | 13.88 | 16,504 | -0.27(-1.90%) |
Jun 10, 2002 | 13.79 | 14.45 | 13.75 | 14.15 | 32,739 | +0.42(+3.10%) |
Jun 07, 2002 | 13.56 | 13.72 | 13.49 | 13.72 | 50,719 | +0.16(+1.15%) |
Jun 06, 2002 | 14.16 | 14.35 | 13.56 | 13.56 | 42,266 | -0.60(-4.21%) |