Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.65 | 13.78 | 13.42 | 13.59 | 353,170 | -0.03(-0.19%) |
Aug 29, 2002 | 13.46 | 13.65 | 13.28 | 13.62 | 360,148 | +0.11(+0.82%) |
Aug 28, 2002 | 13.62 | 13.62 | 13.38 | 13.51 | 240,918 | -0.12(-0.86%) |
Aug 27, 2002 | 13.73 | 13.78 | 13.56 | 13.62 | 318,834 | -0.12(-0.85%) |
Aug 26, 2002 | 13.46 | 13.77 | 13.41 | 13.74 | 18,186,768 | +0.28(+2.05%) |
Aug 23, 2002 | 13.70 | 13.70 | 13.46 | 13.46 | 193,187 | -0.21(-1.55%) |
Aug 22, 2002 | 13.94 | 14.02 | 13.68 | 13.68 | 348,406 | -0.24(-1.75%) |
Aug 21, 2002 | 13.59 | 13.96 | 13.57 | 13.92 | 259,218 | +0.32(+2.34%) |
Aug 20, 2002 | 13.60 | 13.92 | 13.57 | 13.60 | 530,887 | -0.06(-0.43%) |
Aug 16, 2002 | 13.62 | 13.74 | 13.35 | 13.66 | 283,008 | +0.07(+0.55%) |
Aug 15, 2002 | 13.54 | 13.70 | 13.35 | 13.59 | 721,999 | +0.04(+0.31%) |
Aug 14, 2002 | 13.20 | 13.54 | 12.79 | 13.54 | 345,812 | +0.42(+3.19%) |
Aug 13, 2002 | 13.41 | 13.62 | 13.07 | 13.12 | 596,192 | -0.39(-2.86%) |
Aug 12, 2002 | 13.36 | 13.54 | 13.26 | 13.51 | 367,414 | +0.45(+3.45%) |
Aug 07, 2002 | 12.97 | 13.22 | 12.81 | 13.06 | 403,919 | +0.21(+1.61%) |
Aug 06, 2002 | 12.46 | 13.03 | 12.46 | 12.85 | 418,218 | +0.49(+3.94%) |
Aug 05, 2002 | 12.70 | 12.76 | 12.33 | 12.37 | 321,041 | -0.35(-2.75%) |
Aug 02, 2002 | 12.77 | 12.97 | 12.59 | 12.72 | 386,827 | -0.21(-1.60%) |
Aug 01, 2002 | 13.17 | 13.27 | 12.92 | 12.92 | 339,247 | -0.33(-2.48%) |
Jul 31, 2002 | 13.23 | 13.37 | 12.94 | 13.25 | 419,012 | +0.20(+1.54%) |
Jul 30, 2002 | 13.26 | 13.27 | 12.81 | 13.05 | 615,412 | -0.21(-1.56%) |
Jul 29, 2002 | 12.38 | 13.26 | 12.38 | 13.26 | 678,070 | +0.93(+7.57%) |
Jul 26, 2002 | 12.06 | 12.32 | 11.93 | 12.32 | 377,313 | +0.37(+3.10%) |
Jul 25, 2002 | 11.58 | 12.32 | 11.48 | 11.95 | 360,396 | +0.16(+1.35%) |
Jul 24, 2002 | 11.04 | 11.90 | 10.87 | 11.79 | 673,304 | +0.53(+4.71%) |
Jul 23, 2002 | 11.81 | 11.81 | 11.08 | 11.26 | 951,434 | -0.45(-3.85%) |
Jul 22, 2002 | 12.18 | 12.18 | 11.56 | 11.71 | 779,752 | -0.31(-2.60%) |
Jul 19, 2002 | 12.04 | 12.24 | 11.93 | 12.03 | 346,756 | -0.49(-3.90%) |
Jul 17, 2002 | 12.54 | 12.89 | 12.35 | 12.51 | 402,221 | -0.02(-0.17%) |
Jul 12, 2002 | 12.71 | 12.91 | 12.50 | 12.54 | 285,819 | -0.29(-2.23%) |
Jul 11, 2002 | 12.88 | 12.96 | 12.48 | 12.82 | 483,722 | -0.05(-0.41%) |
Jul 10, 2002 | 13.18 | 13.38 | 12.84 | 12.88 | 339,020 | -0.36(-2.72%) |
Jul 09, 2002 | 13.50 | 13.50 | 13.24 | 13.24 | 419,767 | -0.26(-1.92%) |
Jul 08, 2002 | 13.41 | 13.50 | 13.41 | 13.50 | 281,857 | +0.09(+0.67%) |
Jul 05, 2002 | 13.02 | 13.43 | 13.02 | 13.41 | 179,603 | +0.39(+2.97%) |
Jul 04, 2002 | 13.23 | 13.62 | 13.00 | 13.02 | 409,390 | +0.00(+0.00%) |
Jul 03, 2002 | 13.23 | 13.62 | 13.00 | 13.02 | 409,390 | -0.25(-1.92%) |
Jul 02, 2002 | 13.48 | 13.56 | 13.23 | 13.27 | 361,848 | -0.28(-2.03%) |
Jul 01, 2002 | 13.36 | 13.66 | 13.21 | 13.55 | 362,414 | +0.16(+1.19%) |
Jun 28, 2002 | 13.31 | 13.77 | 13.02 | 13.39 | 1,172,707 | +0.11(+0.80%) |
Jun 27, 2002 | 13.09 | 13.29 | 13.09 | 13.28 | 491,457 | +0.19(+1.42%) |
Jun 26, 2002 | 13.08 | 13.20 | 12.86 | 13.10 | 453,348 | -0.14(-1.04%) |
Jun 25, 2002 | 13.51 | 13.64 | 13.14 | 13.24 | 526,548 | -0.54(-3.89%) |
Jun 21, 2002 | 13.83 | 13.95 | 13.73 | 13.77 | 485,609 | -0.07(-0.50%) |
Jun 20, 2002 | 13.80 | 14.07 | 13.68 | 13.84 | 413,918 | +0.12(+0.85%) |
Jun 19, 2002 | 13.90 | 13.99 | 13.69 | 13.72 | 470,893 | -0.12(-0.88%) |
Jun 18, 2002 | 13.78 | 13.97 | 13.75 | 13.85 | 365,999 | +0.04(+0.27%) |
Jun 17, 2002 | 13.36 | 13.94 | 13.15 | 13.81 | 322,984 | +0.32(+2.40%) |
Jun 14, 2002 | 13.30 | 13.77 | 13.13 | 13.48 | 418,069 | -0.24(-1.74%) |
Jun 12, 2002 | 13.73 | 13.81 | 13.60 | 13.72 | 215,260 | +0.00(+0.00%) |
Jun 11, 2002 | 13.68 | 14.05 | 13.65 | 13.72 | 522,963 | -0.04(-0.31%) |
Jun 10, 2002 | 13.86 | 13.92 | 13.57 | 13.77 | 294,120 | -0.04(-0.27%) |
Jun 07, 2002 | 13.62 | 13.86 | 13.25 | 13.80 | 472,403 | +0.13(+0.97%) |
Jun 06, 2002 | 13.83 | 13.94 | 13.62 | 13.67 | 422,974 | -0.16(-1.15%) |