Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.46 | 11.62 | 11.24 | 11.24 | 207,905 | -0.31(-2.66%) |
Aug 29, 2002 | 11.32 | 11.57 | 10.88 | 11.55 | 339,569 | +0.17(+1.46%) |
Aug 28, 2002 | 11.67 | 11.67 | 11.23 | 11.38 | 281,233 | -0.32(-2.77%) |
Aug 27, 2002 | 11.75 | 12.15 | 11.68 | 11.71 | 370,045 | -0.53(-4.34%) |
Aug 26, 2002 | 12.54 | 12.72 | 11.80 | 12.24 | 284,398 | -0.22(-1.73%) |
Aug 23, 2002 | 13.07 | 13.07 | 12.37 | 12.45 | 592,655 | -0.49(-3.78%) |
Aug 22, 2002 | 12.63 | 13.16 | 12.04 | 12.94 | 545,260 | +0.58(+4.70%) |
Aug 21, 2002 | 11.77 | 12.44 | 11.77 | 12.36 | 373,079 | +0.56(+4.71%) |
Aug 20, 2002 | 11.62 | 11.91 | 11.54 | 11.81 | 459,766 | +0.07(+0.64%) |
Aug 16, 2002 | 11.37 | 12.20 | 11.08 | 11.73 | 976,261 | +0.32(+2.82%) |
Aug 15, 2002 | 11.81 | 12.00 | 11.37 | 11.41 | 549,362 | -0.26(-2.19%) |
Aug 14, 2002 | 11.45 | 11.76 | 10.88 | 11.66 | 840,233 | +0.17(+1.52%) |
Aug 13, 2002 | 12.22 | 12.53 | 11.31 | 11.49 | 689,188 | -0.83(-6.74%) |
Aug 12, 2002 | 13.03 | 13.03 | 12.17 | 12.32 | 539,573 | -0.89(-6.73%) |
Aug 07, 2002 | 13.16 | 13.63 | 12.53 | 13.21 | 356,159 | +0.46(+3.65%) |
Aug 06, 2002 | 12.64 | 13.45 | 12.64 | 12.74 | 335,195 | +0.14(+1.12%) |
Aug 05, 2002 | 13.41 | 13.42 | 12.37 | 12.60 | 459,797 | -0.95(-6.99%) |
Aug 02, 2002 | 13.31 | 13.70 | 13.18 | 13.55 | 782,510 | +0.22(+1.68%) |
Aug 01, 2002 | 14.01 | 14.11 | 13.33 | 13.33 | 399,520 | -0.79(-5.59%) |
Jul 31, 2002 | 14.62 | 14.62 | 14.04 | 14.11 | 651,493 | -0.42(-2.86%) |
Jul 30, 2002 | 14.11 | 14.86 | 13.70 | 14.53 | 368,872 | +0.73(+5.29%) |
Jul 29, 2002 | 13.57 | 14.03 | 13.24 | 13.80 | 498,045 | +0.57(+4.33%) |
Jul 26, 2002 | 13.12 | 13.55 | 12.65 | 13.23 | 1,050,020 | +0.47(+3.71%) |
Jul 25, 2002 | 13.43 | 13.47 | 12.29 | 12.75 | 939,360 | -0.92(-6.74%) |
Jul 24, 2002 | 13.67 | 13.88 | 12.66 | 13.67 | 1,467,721 | -0.40(-2.83%) |
Jul 23, 2002 | 14.57 | 14.63 | 13.92 | 14.07 | 1,960,888 | -0.17(-1.17%) |
Jul 22, 2002 | 15.02 | 15.38 | 13.95 | 14.24 | 790,157 | -0.47(-3.22%) |
Jul 19, 2002 | 14.12 | 14.94 | 14.07 | 14.71 | 574,287 | -0.36(-2.37%) |
Jul 17, 2002 | 16.27 | 16.48 | 14.57 | 15.07 | 786,995 | -0.42(-2.68%) |
Jul 12, 2002 | 15.09 | 15.90 | 14.77 | 15.48 | 582,237 | +0.48(+3.21%) |
Jul 11, 2002 | 14.30 | 15.07 | 13.91 | 15.00 | 877,812 | +0.64(+4.45%) |
Jul 10, 2002 | 15.17 | 15.36 | 14.24 | 14.36 | 925,268 | -0.54(-3.62%) |
Jul 09, 2002 | 16.02 | 16.02 | 14.90 | 14.90 | 895,999 | -1.11(-6.95%) |
Jul 08, 2002 | 16.65 | 16.65 | 16.02 | 16.02 | 313,280 | -0.64(-3.84%) |
Jul 05, 2002 | 15.98 | 16.76 | 15.90 | 16.65 | 194,159 | +1.05(+6.70%) |
Jul 04, 2002 | 15.30 | 15.91 | 15.04 | 15.61 | 505,874 | +0.00(+0.00%) |
Jul 03, 2002 | 15.30 | 15.91 | 15.04 | 15.61 | 505,874 | +0.17(+1.07%) |
Jul 02, 2002 | 15.16 | 15.79 | 15.13 | 15.44 | 657,034 | -0.42(-2.67%) |
Jul 01, 2002 | 16.67 | 17.23 | 15.68 | 15.87 | 319,423 | -0.80(-4.78%) |
Jun 28, 2002 | 16.90 | 17.93 | 16.49 | 16.66 | 1,371,400 | -0.22(-1.33%) |
Jun 27, 2002 | 15.45 | 17.22 | 15.44 | 16.89 | 1,180,855 | +1.36(+8.77%) |
Jun 26, 2002 | 13.76 | 15.57 | 13.76 | 15.53 | 732,192 | +1.15(+8.03%) |
Jun 25, 2002 | 15.56 | 15.77 | 13.83 | 14.37 | 393,377 | -1.05(-6.79%) |
Jun 21, 2002 | 16.16 | 16.19 | 15.65 | 15.42 | 599,701 | -0.36(-2.26%) |
Jun 20, 2002 | 15.32 | 16.23 | 14.61 | 15.77 | 1,504,132 | +0.00(+0.00%) |
Jun 19, 2002 | 18.51 | 18.51 | 15.28 | 15.77 | 1,324,186 | -2.90(-15.52%) |
Jun 18, 2002 | 19.01 | 19.85 | 18.74 | 18.67 | 548,271 | -0.55(-2.85%) |
Jun 17, 2002 | 19.30 | 19.69 | 18.64 | 19.22 | 470,463 | +0.12(+0.61%) |
Jun 14, 2002 | 18.90 | 19.40 | 17.44 | 19.10 | 504,549 | -0.40(-2.04%) |
Jun 12, 2002 | 19.43 | 19.76 | 18.20 | 19.50 | 494,913 | +0.14(+0.73%) |
Jun 11, 2002 | 21.38 | 21.43 | 19.26 | 19.36 | 321,109 | -1.46(-7.02%) |
Jun 10, 2002 | 21.19 | 21.52 | 20.27 | 20.82 | 401,688 | -0.32(-1.53%) |
Jun 07, 2002 | 20.58 | 21.46 | 19.57 | 21.15 | 653,782 | +0.12(+0.56%) |
Jun 06, 2002 | 21.57 | 21.74 | 20.76 | 21.03 | 319,182 | -0.62(-2.88%) |