Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.70 | 12.21 | 11.70 | 11.98 | 986,374 | +0.26(+2.23%) |
Aug 29, 2002 | 11.73 | 11.91 | 11.52 | 11.72 | 1,227,325 | -0.01(-0.07%) |
Aug 28, 2002 | 12.09 | 12.09 | 11.61 | 11.73 | 960,251 | -0.45(-3.66%) |
Aug 27, 2002 | 12.22 | 12.35 | 12.06 | 12.18 | 1,523,387 | -0.04(-0.36%) |
Aug 26, 2002 | 12.19 | 12.35 | 12.05 | 12.22 | 1,075,399 | +0.09(+0.72%) |
Aug 23, 2002 | 12.61 | 12.71 | 11.87 | 12.13 | 1,301,799 | -0.52(-4.14%) |
Aug 22, 2002 | 13.14 | 13.14 | 12.63 | 12.66 | 2,303,298 | -0.45(-3.46%) |
Aug 21, 2002 | 13.00 | 13.25 | 12.83 | 13.11 | 722,623 | +0.19(+1.49%) |
Aug 20, 2002 | 12.73 | 13.04 | 12.52 | 12.92 | 1,220,565 | +0.20(+1.58%) |
Aug 16, 2002 | 12.83 | 12.84 | 12.33 | 12.72 | 1,637,732 | -0.19(-1.49%) |
Aug 15, 2002 | 12.49 | 13.00 | 12.34 | 12.91 | 80,202 | +0.42(+3.35%) |
Aug 14, 2002 | 13.09 | 13.09 | 12.22 | 12.49 | 2,103,479 | -0.63(-4.79%) |
Aug 13, 2002 | 13.53 | 13.64 | 13.11 | 13.12 | 1,663,741 | -0.40(-2.97%) |
Aug 12, 2002 | 13.74 | 13.86 | 13.52 | 13.52 | 685,501 | +0.78(+6.10%) |
Aug 07, 2002 | 13.34 | 13.44 | 12.52 | 12.74 | 1,834,343 | -0.59(-4.45%) |
Aug 06, 2002 | 13.29 | 13.48 | 13.05 | 13.34 | 935,732 | +0.08(+0.59%) |
Aug 05, 2002 | 13.82 | 13.82 | 13.14 | 13.26 | 1,364,357 | -0.56(-4.04%) |
Aug 02, 2002 | 14.63 | 14.64 | 13.57 | 13.82 | 681,605 | -0.97(-6.55%) |
Aug 01, 2002 | 14.54 | 14.84 | 14.44 | 14.79 | 955,325 | +0.25(+1.74%) |
Jul 31, 2002 | 14.51 | 14.84 | 13.92 | 14.53 | 1,068,410 | +0.04(+0.30%) |
Jul 30, 2002 | 14.98 | 14.98 | 14.35 | 14.49 | 1,070,358 | -0.48(-3.21%) |
Jul 29, 2002 | 14.29 | 15.06 | 14.16 | 14.97 | 792,285 | +1.00(+7.19%) |
Jul 26, 2002 | 14.19 | 14.36 | 13.68 | 13.96 | 859,998 | -0.22(-1.54%) |
Jul 25, 2002 | 13.62 | 14.24 | 13.28 | 14.18 | 1,540,115 | +0.57(+4.17%) |
Jul 24, 2002 | 13.20 | 14.00 | 12.74 | 13.62 | 1,540,573 | +0.48(+3.65%) |
Jul 23, 2002 | 13.70 | 13.75 | 13.00 | 13.14 | 1,116,990 | -0.21(-1.57%) |
Jul 22, 2002 | 14.01 | 14.29 | 13.32 | 13.35 | 1,210,597 | -0.66(-4.74%) |
Jul 19, 2002 | 14.89 | 14.89 | 13.96 | 14.01 | 1,324,714 | -1.51(-9.73%) |
Jul 17, 2002 | 15.53 | 15.69 | 15.27 | 15.52 | 848,083 | -0.52(-3.21%) |
Jul 12, 2002 | 16.51 | 16.58 | 15.92 | 16.03 | 660,638 | -0.57(-3.42%) |
Jul 11, 2002 | 16.54 | 16.67 | 16.06 | 16.60 | 913,390 | -0.05(-0.31%) |
Jul 10, 2002 | 17.02 | 17.02 | 16.45 | 16.65 | 1,197,192 | -0.41(-2.40%) |
Jul 09, 2002 | 16.97 | 17.36 | 16.94 | 17.06 | 11,457 | +0.10(+0.57%) |
Jul 08, 2002 | 17.00 | 17.00 | 16.58 | 16.97 | 803,398 | -0.03(-0.21%) |
Jul 05, 2002 | 16.61 | 17.30 | 16.43 | 17.00 | 438,019 | +0.20(+1.20%) |
Jul 04, 2002 | 17.02 | 17.04 | 16.47 | 16.80 | 1,219,649 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.04 | 16.47 | 16.80 | 1,219,420 | -0.31(-1.79%) |
Jul 02, 2002 | 17.13 | 17.39 | 17.00 | 17.11 | 880,965 | -0.10(-0.61%) |
Jul 01, 2002 | 17.44 | 17.45 | 16.99 | 17.21 | 1,078,836 | -0.15(-0.85%) |
Jun 28, 2002 | 17.05 | 17.46 | 17.02 | 17.36 | 794,576 | +0.31(+1.84%) |
Jun 27, 2002 | 17.05 | 17.12 | 16.63 | 17.05 | 767,766 | +0.04(+0.26%) |
Jun 26, 2002 | 17.02 | 17.03 | 16.67 | 17.00 | 1,109,199 | -0.15(-0.87%) |
Jun 25, 2002 | 17.46 | 17.63 | 17.02 | 17.15 | 1,024,872 | -0.17(-1.01%) |
Jun 21, 2002 | 17.50 | 17.71 | 17.01 | 17.32 | 1,104,043 | -0.14(-0.80%) |
Jun 20, 2002 | 17.19 | 17.75 | 17.19 | 17.46 | 747,142 | +0.21(+1.21%) |
Jun 19, 2002 | 17.49 | 17.93 | 17.25 | 17.26 | 979,614 | -0.27(-1.54%) |
Jun 18, 2002 | 17.24 | 17.57 | 17.11 | 17.53 | 924,962 | +0.29(+1.67%) |
Jun 17, 2002 | 17.30 | 17.32 | 17.01 | 17.24 | 802,711 | -0.13(-0.75%) |
Jun 14, 2002 | 17.23 | 17.42 | 16.77 | 17.37 | 1,235,575 | -0.13(-0.75%) |
Jun 12, 2002 | 16.93 | 17.50 | 16.89 | 17.50 | 1,162,934 | +0.22(+1.26%) |
Jun 11, 2002 | 18.50 | 18.55 | 17.11 | 17.28 | 1,546,187 | -1.25(-6.74%) |
Jun 10, 2002 | 18.32 | 19.05 | 18.26 | 18.53 | 1,464,037 | +0.21(+1.14%) |
Jun 07, 2002 | 18.35 | 18.47 | 18.00 | 18.32 | 1,281,863 | -0.24(-1.27%) |
Jun 06, 2002 | 18.90 | 19.17 | 18.48 | 18.56 | 2,026,599 | -0.39(-2.07%) |