Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.77 | 13.91 | 13.54 | 13.71 | 349,973 | -0.03(-0.19%) |
Aug 29, 2002 | 13.58 | 13.77 | 13.40 | 13.74 | 356,888 | +0.11(+0.82%) |
Aug 28, 2002 | 13.75 | 13.75 | 13.51 | 13.63 | 238,737 | -0.12(-0.86%) |
Aug 27, 2002 | 13.85 | 13.91 | 13.69 | 13.75 | 315,948 | -0.12(-0.85%) |
Aug 26, 2002 | 13.58 | 13.90 | 13.53 | 13.86 | 18,022,122 | +0.28(+2.05%) |
Aug 23, 2002 | 13.83 | 13.83 | 13.59 | 13.59 | 191,438 | -0.21(-1.55%) |
Aug 22, 2002 | 14.07 | 14.15 | 13.80 | 13.80 | 345,252 | -0.25(-1.75%) |
Aug 21, 2002 | 13.71 | 14.09 | 13.69 | 14.05 | 256,871 | +0.32(+2.34%) |
Aug 20, 2002 | 13.72 | 14.05 | 13.70 | 13.73 | 526,081 | -0.06(-0.43%) |
Aug 16, 2002 | 13.74 | 13.87 | 13.47 | 13.78 | 280,445 | +0.07(+0.55%) |
Aug 15, 2002 | 13.67 | 13.83 | 13.47 | 13.71 | 715,463 | +0.04(+0.31%) |
Aug 14, 2002 | 13.32 | 13.67 | 12.91 | 13.67 | 342,682 | +0.42(+3.19%) |
Aug 13, 2002 | 13.53 | 13.75 | 13.19 | 13.24 | 590,794 | -0.39(-2.86%) |
Aug 12, 2002 | 13.48 | 13.67 | 13.38 | 13.63 | 364,088 | +0.45(+3.45%) |
Aug 07, 2002 | 13.08 | 13.35 | 12.93 | 13.18 | 400,263 | +0.21(+1.61%) |
Aug 06, 2002 | 12.57 | 13.15 | 12.57 | 12.97 | 414,432 | +0.49(+3.94%) |
Aug 05, 2002 | 12.82 | 12.88 | 12.45 | 12.48 | 318,135 | -0.35(-2.75%) |
Aug 02, 2002 | 12.89 | 13.09 | 12.70 | 12.83 | 383,325 | -0.21(-1.60%) |
Aug 01, 2002 | 13.29 | 13.39 | 13.04 | 13.04 | 336,176 | -0.33(-2.48%) |
Jul 31, 2002 | 13.35 | 13.50 | 13.06 | 13.37 | 415,219 | +0.20(+1.54%) |
Jul 30, 2002 | 13.38 | 13.39 | 12.93 | 13.17 | 609,841 | -0.21(-1.56%) |
Jul 29, 2002 | 12.49 | 13.38 | 12.49 | 13.38 | 671,931 | +0.94(+7.57%) |
Jul 26, 2002 | 12.17 | 12.44 | 12.04 | 12.44 | 373,897 | +0.37(+3.10%) |
Jul 25, 2002 | 11.69 | 12.44 | 11.58 | 12.06 | 357,133 | +0.16(+1.35%) |
Jul 24, 2002 | 11.14 | 12.01 | 10.97 | 11.90 | 667,209 | +0.53(+4.71%) |
Jul 23, 2002 | 11.92 | 11.92 | 11.18 | 11.37 | 942,820 | -0.45(-3.85%) |
Jul 22, 2002 | 12.29 | 12.29 | 11.66 | 11.82 | 772,692 | -0.32(-2.60%) |
Jul 19, 2002 | 12.15 | 12.35 | 12.04 | 12.14 | 343,616 | -0.49(-3.90%) |
Jul 17, 2002 | 12.65 | 13.00 | 12.46 | 12.63 | 398,580 | -0.02(-0.17%) |
Jul 12, 2002 | 12.83 | 13.03 | 12.62 | 12.65 | 283,231 | -0.29(-2.23%) |
Jul 11, 2002 | 13.00 | 13.08 | 12.60 | 12.94 | 479,343 | -0.05(-0.41%) |
Jul 10, 2002 | 13.30 | 13.50 | 12.96 | 12.99 | 335,951 | -0.36(-2.72%) |
Jul 09, 2002 | 13.62 | 13.62 | 13.36 | 13.36 | 415,967 | -0.26(-1.92%) |
Jul 08, 2002 | 13.53 | 13.62 | 13.53 | 13.62 | 279,305 | +0.09(+0.67%) |
Jul 05, 2002 | 13.14 | 13.55 | 13.14 | 13.53 | 177,977 | +0.39(+2.97%) |
Jul 04, 2002 | 13.35 | 13.74 | 13.12 | 13.14 | 405,684 | +0.00(+0.00%) |
Jul 03, 2002 | 13.35 | 13.74 | 13.12 | 13.14 | 405,684 | -0.26(-1.92%) |
Jul 02, 2002 | 13.61 | 13.69 | 13.35 | 13.39 | 358,572 | -0.28(-2.03%) |
Jul 01, 2002 | 13.48 | 13.78 | 13.33 | 13.67 | 359,133 | +0.16(+1.19%) |
Jun 28, 2002 | 13.44 | 13.90 | 13.14 | 13.51 | 1,162,090 | +0.11(+0.80%) |
Jun 27, 2002 | 13.21 | 13.41 | 13.21 | 13.40 | 487,008 | +0.19(+1.42%) |
Jun 26, 2002 | 13.20 | 13.32 | 12.98 | 13.22 | 449,244 | -0.14(-1.04%) |
Jun 25, 2002 | 13.63 | 13.77 | 13.26 | 13.36 | 521,781 | -0.54(-3.89%) |
Jun 21, 2002 | 13.96 | 14.07 | 13.85 | 13.90 | 481,213 | -0.07(-0.50%) |
Jun 20, 2002 | 13.93 | 14.20 | 13.80 | 13.97 | 410,171 | +0.12(+0.85%) |
Jun 19, 2002 | 14.03 | 14.12 | 13.82 | 13.85 | 466,630 | -0.12(-0.88%) |
Jun 18, 2002 | 13.91 | 14.10 | 13.88 | 13.97 | 362,685 | +0.04(+0.27%) |
Jun 17, 2002 | 13.48 | 14.07 | 13.27 | 13.93 | 320,060 | +0.33(+2.40%) |
Jun 14, 2002 | 13.43 | 13.89 | 13.25 | 13.61 | 414,284 | -0.24(-1.74%) |
Jun 12, 2002 | 13.85 | 13.94 | 13.72 | 13.85 | 213,311 | +0.00(+0.00%) |
Jun 11, 2002 | 13.81 | 14.18 | 13.77 | 13.85 | 518,229 | -0.04(-0.31%) |
Jun 10, 2002 | 13.98 | 14.05 | 13.69 | 13.89 | 291,457 | -0.04(-0.27%) |
Jun 07, 2002 | 13.74 | 13.98 | 13.37 | 13.93 | 468,126 | +0.13(+0.97%) |
Jun 06, 2002 | 13.96 | 14.06 | 13.74 | 13.79 | 419,145 | -0.16(-1.15%) |