Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.75 | 11.76 | 11.43 | 11.68 | 120,784 | -0.08(-0.70%) |
Aug 29, 2002 | 11.57 | 11.85 | 11.18 | 11.76 | 86,559 | +0.13(+1.14%) |
Aug 28, 2002 | 12.23 | 12.24 | 11.59 | 11.63 | 209,117 | -0.63(-5.12%) |
Aug 27, 2002 | 13.08 | 13.14 | 12.26 | 12.26 | 126,114 | -0.83(-6.31%) |
Aug 26, 2002 | 13.18 | 13.24 | 12.93 | 13.08 | 186,809 | -0.12(-0.94%) |
Aug 23, 2002 | 13.83 | 14.08 | 13.18 | 13.21 | 101,857 | -0.85(-6.05%) |
Aug 22, 2002 | 14.02 | 14.33 | 13.66 | 14.06 | 61,785 | +0.00(+0.00%) |
Aug 21, 2002 | 13.44 | 14.06 | 13.20 | 14.06 | 62,027 | +0.83(+6.24%) |
Aug 20, 2002 | 13.41 | 13.46 | 13.13 | 13.23 | 82,259 | +0.09(+0.69%) |
Aug 16, 2002 | 12.54 | 13.21 | 12.52 | 13.14 | 108,790 | +0.59(+4.67%) |
Aug 15, 2002 | 12.63 | 12.96 | 12.27 | 12.55 | 88,864 | +0.11(+0.86%) |
Aug 14, 2002 | 12.13 | 12.59 | 11.58 | 12.45 | 90,618 | +0.48(+4.00%) |
Aug 13, 2002 | 12.32 | 12.79 | 11.66 | 11.97 | 172,877 | -0.40(-3.27%) |
Aug 12, 2002 | 12.55 | 12.64 | 12.29 | 12.37 | 73,657 | -0.14(-1.12%) |
Aug 07, 2002 | 12.26 | 12.71 | 11.89 | 12.51 | 130,478 | +0.54(+4.48%) |
Aug 06, 2002 | 11.47 | 12.58 | 11.39 | 11.98 | 249,808 | +0.72(+6.38%) |
Aug 05, 2002 | 12.18 | 12.22 | 11.24 | 11.26 | 133,503 | -1.05(-8.52%) |
Aug 02, 2002 | 12.35 | 12.51 | 12.18 | 12.31 | 179,097 | -0.26(-2.03%) |
Aug 01, 2002 | 12.65 | 12.97 | 12.30 | 12.56 | 216,611 | -0.29(-2.25%) |
Jul 31, 2002 | 12.97 | 13.36 | 12.51 | 12.85 | 161,731 | -0.36(-2.75%) |
Jul 30, 2002 | 13.22 | 13.57 | 12.57 | 13.22 | 292,284 | +0.48(+3.76%) |
Jul 29, 2002 | 12.00 | 12.95 | 11.97 | 12.74 | 183,133 | +0.89(+7.53%) |
Jul 26, 2002 | 12.30 | 13.00 | 11.80 | 11.85 | 221,942 | -0.64(-5.15%) |
Jul 25, 2002 | 13.44 | 13.54 | 12.26 | 12.49 | 220,326 | -1.25(-9.13%) |
Jul 24, 2002 | 13.38 | 13.95 | 12.43 | 13.74 | 227,272 | +0.09(+0.67%) |
Jul 23, 2002 | 14.23 | 14.32 | 13.44 | 13.65 | 251,077 | -0.49(-3.44%) |
Jul 22, 2002 | 14.20 | 14.37 | 13.95 | 14.14 | 149,120 | +0.11(+0.76%) |
Jul 19, 2002 | 13.42 | 14.47 | 13.41 | 14.03 | 266,766 | -0.83(-5.56%) |
Jul 17, 2002 | 14.98 | 15.44 | 14.24 | 14.86 | 192,382 | +0.59(+4.11%) |
Jul 12, 2002 | 14.57 | 14.91 | 14.24 | 14.27 | 107,215 | -0.35(-2.37%) |
Jul 11, 2002 | 14.20 | 14.97 | 13.62 | 14.62 | 166,214 | +0.21(+1.43%) |
Jul 10, 2002 | 14.65 | 14.65 | 14.12 | 14.41 | 103,217 | -0.10(-0.68%) |
Jul 09, 2002 | 14.61 | 14.61 | 14.51 | 14.51 | 137,623 | -0.10(-0.68%) |
Jul 08, 2002 | 16.10 | 16.10 | 14.61 | 14.61 | 123,207 | -1.49(-9.23%) |
Jul 05, 2002 | 14.25 | 16.10 | 14.25 | 16.10 | 102,369 | +1.83(+12.84%) |
Jul 04, 2002 | 14.03 | 14.43 | 13.96 | 14.26 | 138,835 | +0.00(+0.00%) |
Jul 03, 2002 | 14.03 | 14.43 | 13.96 | 14.26 | 138,835 | +0.15(+1.05%) |
Jul 02, 2002 | 14.77 | 14.78 | 14.02 | 14.12 | 194,199 | -0.40(-2.79%) |
Jul 01, 2002 | 14.57 | 14.85 | 14.25 | 14.52 | 240,114 | +0.26(+1.79%) |
Jun 28, 2002 | 15.01 | 15.78 | 14.21 | 14.26 | 229,453 | -0.74(-4.95%) |
Jun 27, 2002 | 14.37 | 15.35 | 14.36 | 15.01 | 189,232 | +0.43(+2.94%) |
Jun 26, 2002 | 14.03 | 15.03 | 13.91 | 14.58 | 181,357 | +0.30(+2.08%) |
Jun 25, 2002 | 15.07 | 15.39 | 14.03 | 14.28 | 368,894 | +0.88(+6.59%) |
Jun 21, 2002 | 14.72 | 14.94 | 14.21 | 13.40 | 661,102 | -1.02(-7.10%) |
Jun 20, 2002 | 14.95 | 14.98 | 14.03 | 14.42 | 260,103 | -0.44(-2.94%) |
Jun 19, 2002 | 15.44 | 15.68 | 14.45 | 14.86 | 123,933 | -0.62(-4.00%) |
Jun 18, 2002 | 16.06 | 16.47 | 15.48 | 15.48 | 126,962 | -0.12(-0.79%) |
Jun 17, 2002 | 15.53 | 15.81 | 15.11 | 15.60 | 92,193 | +0.48(+3.17%) |
Jun 14, 2002 | 14.94 | 15.54 | 14.45 | 15.12 | 85,651 | -0.45(-2.91%) |
Jun 12, 2002 | 15.77 | 15.81 | 15.19 | 15.58 | 152,645 | +0.10(+0.64%) |
Jun 11, 2002 | 16.39 | 16.67 | 15.48 | 15.48 | 131,808 | -0.95(-5.78%) |
Jun 10, 2002 | 16.80 | 17.33 | 16.15 | 16.43 | 165,366 | -0.51(-3.02%) |
Jun 07, 2002 | 16.13 | 17.08 | 15.72 | 16.94 | 169,485 | +0.33(+1.99%) |
Jun 06, 2002 | 17.05 | 17.57 | 16.30 | 16.61 | 244,596 | -0.64(-3.69%) |