Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.94 | 12.30 | 11.84 | 11.90 | 3,560,335 | -0.38(-3.13%) |
Aug 29, 2002 | 11.84 | 12.39 | 11.84 | 12.28 | 383,095 | +0.18(+1.46%) |
Aug 28, 2002 | 12.26 | 12.29 | 11.92 | 12.11 | 107,266 | -0.31(-2.52%) |
Aug 27, 2002 | 12.70 | 13.02 | 12.35 | 12.42 | 2,167,860 | -0.35(-2.71%) |
Aug 26, 2002 | 12.43 | 12.91 | 12.32 | 12.76 | 3,276,845 | +0.33(+2.68%) |
Aug 23, 2002 | 12.99 | 12.99 | 12.33 | 12.43 | 2,664,658 | -0.59(-4.56%) |
Aug 22, 2002 | 12.04 | 13.18 | 11.87 | 13.03 | 367,771 | +1.12(+9.43%) |
Aug 21, 2002 | 12.14 | 12.31 | 11.75 | 11.90 | 2,732,696 | -0.24(-1.99%) |
Aug 20, 2002 | 12.46 | 12.53 | 12.01 | 12.14 | 3,118,090 | +0.08(+0.70%) |
Aug 16, 2002 | 12.11 | 12.17 | 11.80 | 12.06 | 4,441,148 | -0.08(-0.70%) |
Aug 15, 2002 | 11.09 | 12.24 | 11.09 | 12.14 | 10,012,275 | +1.01(+9.09%) |
Aug 14, 2002 | 9.821 | 11.26 | 9.789 | 11.13 | 13,515,453 | +0.84(+8.11%) |
Aug 13, 2002 | 10.87 | 11.06 | 10.28 | 10.30 | 5,537,414 | -0.57(-5.22%) |
Aug 12, 2002 | 11.09 | 11.10 | 10.55 | 10.87 | 3,089,894 | +0.33(+3.10%) |
Aug 07, 2002 | 9.071 | 10.64 | 8.940 | 10.54 | 18,190,290 | +1.79(+20.52%) |
Aug 06, 2002 | 9.789 | 9.789 | 8.320 | 8.745 | 31,031,494 | -1.04(-10.61%) |
Aug 05, 2002 | 12.76 | 12.76 | 9.462 | 9.782 | 13,837,559 | -3.86(-28.31%) |
Jul 31, 2002 | 14.19 | 14.19 | 13.31 | 13.65 | 2,470,046 | -0.65(-4.52%) |
Jul 30, 2002 | 13.94 | 14.47 | 13.64 | 14.29 | 2,599,072 | +0.12(+0.88%) |
Jul 29, 2002 | 12.79 | 14.20 | 12.79 | 14.17 | 3,033,043 | +1.72(+13.84%) |
Jul 26, 2002 | 12.53 | 12.83 | 12.37 | 12.44 | 4,010,702 | -0.10(-0.83%) |
Jul 25, 2002 | 12.46 | 13.03 | 12.27 | 12.55 | 4,202,710 | -0.43(-3.32%) |
Jul 24, 2002 | 11.84 | 13.10 | 11.76 | 12.98 | 4,478,845 | +0.78(+6.36%) |
Jul 23, 2002 | 12.99 | 13.05 | 12.07 | 12.20 | 4,369,433 | -0.77(-5.94%) |
Jul 22, 2002 | 13.34 | 13.44 | 12.34 | 12.97 | 3,700,701 | -0.39(-2.93%) |
Jul 19, 2002 | 13.54 | 13.65 | 13.20 | 13.36 | 3,236,390 | -1.04(-7.25%) |
Jul 17, 2002 | 14.72 | 14.98 | 14.06 | 14.41 | 3,537,656 | -0.89(-5.84%) |
Jul 12, 2002 | 15.34 | 15.82 | 15.14 | 15.30 | 3,108,283 | +0.06(+0.39%) |
Jul 11, 2002 | 14.85 | 15.39 | 14.40 | 15.24 | 3,022,622 | +0.23(+1.52%) |
Jul 10, 2002 | 15.66 | 15.79 | 14.81 | 15.02 | 3,237,156 | -0.74(-4.72%) |
Jul 09, 2002 | 16.09 | 16.32 | 15.66 | 15.76 | 3,709,742 | -0.33(-2.07%) |
Jul 08, 2002 | 16.25 | 16.25 | 16.09 | 16.09 | 3,445,866 | -0.01(-0.04%) |
Jul 05, 2002 | 15.36 | 16.10 | 15.24 | 16.10 | 1,964,973 | +0.90(+5.92%) |
Jul 04, 2002 | 14.95 | 15.30 | 14.57 | 15.20 | 4,413,565 | +0.00(+0.00%) |
Jul 03, 2002 | 14.95 | 15.30 | 14.57 | 15.20 | 4,413,565 | +0.25(+1.66%) |
Jul 02, 2002 | 15.05 | 15.24 | 14.10 | 14.95 | 5,063,142 | -0.10(-0.65%) |
Jul 01, 2002 | 16.16 | 16.37 | 15.01 | 15.05 | 3,019,404 | -1.11(-6.87%) |
Jun 28, 2002 | 15.18 | 16.55 | 15.14 | 16.16 | 4,861,634 | +0.82(+5.32%) |
Jun 27, 2002 | 16.33 | 16.45 | 14.23 | 15.34 | 14,167,788 | -1.15(-6.97%) |
Jun 26, 2002 | 16.45 | 16.59 | 16.23 | 16.49 | 4,400,234 | -0.18(-1.10%) |
Jun 25, 2002 | 16.71 | 16.84 | 16.45 | 16.67 | 5,889,862 | +0.29(+1.79%) |
Jun 21, 2002 | 16.15 | 16.80 | 16.14 | 16.38 | 4,746,245 | +0.02(+0.12%) |
Jun 20, 2002 | 17.16 | 17.30 | 16.31 | 16.36 | 5,726,510 | -0.79(-4.60%) |
Jun 19, 2002 | 17.53 | 17.77 | 17.10 | 17.15 | 3,943,737 | -0.47(-2.67%) |
Jun 18, 2002 | 17.28 | 17.80 | 17.27 | 17.62 | 4,111,993 | +0.18(+1.01%) |
Jun 17, 2002 | 17.85 | 18.05 | 17.27 | 17.44 | 4,456,319 | -0.18(-1.00%) |
Jun 14, 2002 | 17.63 | 17.76 | 17.10 | 17.62 | 4,985,910 | -0.76(-4.15%) |
Jun 12, 2002 | 19.25 | 19.35 | 16.85 | 18.38 | 5,194,774 | -1.21(-6.16%) |
Jun 11, 2002 | 19.88 | 20.16 | 19.54 | 19.59 | 1,897,241 | -0.29(-1.48%) |
Jun 10, 2002 | 20.07 | 20.49 | 19.77 | 19.88 | 2,955,351 | -0.02(-0.10%) |
Jun 07, 2002 | 20.26 | 20.33 | 19.68 | 19.90 | 4,559,908 | -0.48(-2.37%) |
Jun 06, 2002 | 21.54 | 21.54 | 20.23 | 20.39 | 4,214,969 | -1.15(-5.36%) |