Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.50 | 13.22 | 12.35 | 13.22 | 11,200 | +0.67(+5.34%) |
Aug 29, 2002 | 12.19 | 12.76 | 12.19 | 12.55 | 10,700 | +0.36(+2.95%) |
Aug 28, 2002 | 12.31 | 12.37 | 12.19 | 12.19 | 10,300 | +0.01(+0.08%) |
Aug 27, 2002 | 12.98 | 13.05 | 12.18 | 12.18 | 13,600 | -0.62(-4.84%) |
Aug 26, 2002 | 12.11 | 12.80 | 12.11 | 12.80 | 6,800 | +0.33(+2.65%) |
Aug 23, 2002 | 12.19 | 12.48 | 12.19 | 12.47 | 21,900 | -0.38(-2.96%) |
Aug 22, 2002 | 12.26 | 12.94 | 12.26 | 12.85 | 10,900 | -0.12(-0.93%) |
Aug 21, 2002 | 12.85 | 12.97 | 12.50 | 12.97 | 8,700 | +0.26(+2.05%) |
Aug 20, 2002 | 12.72 | 13.14 | 12.71 | 12.71 | 9,600 | +0.15(+1.19%) |
Aug 16, 2002 | 12.55 | 12.75 | 12.55 | 12.56 | 8,300 | -0.19(-1.49%) |
Aug 15, 2002 | 12.83 | 12.83 | 12.35 | 12.75 | 720,000 | -0.35(-2.67%) |
Aug 14, 2002 | 12.34 | 13.10 | 12.33 | 13.10 | 4,200 | +0.65(+5.22%) |
Aug 13, 2002 | 12.49 | 12.79 | 12.40 | 12.45 | 14,100 | -0.05(-0.40%) |
Aug 12, 2002 | 12.24 | 12.60 | 12.19 | 12.50 | 14,400 | +0.25(+2.04%) |
Aug 07, 2002 | 12.25 | 12.55 | 12.20 | 12.25 | 22,700 | -0.44(-3.47%) |
Aug 06, 2002 | 12.16 | 12.69 | 12.16 | 12.69 | 15,100 | +0.48(+3.97%) |
Aug 05, 2002 | 12.36 | 12.50 | 11.95 | 12.21 | 17,400 | -0.29(-2.36%) |
Aug 02, 2002 | 13.17 | 13.80 | 12.50 | 12.50 | 10,100 | -1.30(-9.42%) |
Aug 01, 2002 | 13.00 | 13.85 | 13.00 | 13.80 | 8,000 | +0.80(+6.15%) |
Jul 31, 2002 | 13.00 | 13.15 | 12.97 | 13.00 | 11,000 | -0.25(-1.89%) |
Jul 30, 2002 | 12.50 | 13.25 | 12.50 | 13.25 | 9,008 | +0.40(+3.11%) |
Jul 29, 2002 | 11.85 | 12.96 | 11.85 | 12.85 | 4,794 | +0.35(+2.80%) |
Jul 26, 2002 | 12.34 | 13.09 | 11.24 | 12.50 | 20,900 | +0.15(+1.24%) |
Jul 25, 2002 | 12.45 | 13.00 | 12.34 | 12.35 | 27,468 | -0.81(-6.18%) |
Jul 24, 2002 | 13.27 | 13.27 | 12.50 | 13.16 | 16,800 | -0.29(-2.16%) |
Jul 23, 2002 | 13.72 | 13.74 | 13.35 | 13.45 | 12,400 | -0.50(-3.58%) |
Jul 22, 2002 | 13.66 | 13.95 | 13.63 | 13.95 | 13,689 | +0.00(+0.01%) |
Jul 19, 2002 | 14.03 | 14.10 | 13.65 | 13.95 | 13,300 | -0.13(-0.93%) |
Jul 17, 2002 | 13.85 | 14.45 | 13.72 | 14.08 | 18,700 | -0.17(-1.19%) |
Jul 12, 2002 | 14.30 | 14.55 | 14.10 | 14.25 | 8,300 | -0.28(-1.93%) |
Jul 11, 2002 | 15.49 | 15.49 | 14.53 | 14.53 | 5,900 | -0.18(-1.22%) |
Jul 10, 2002 | 14.75 | 15.25 | 14.70 | 14.71 | 17,900 | -0.33(-2.20%) |
Jul 09, 2002 | 15.17 | 15.17 | 15.04 | 15.04 | 12,800 | -0.13(-0.86%) |
Jul 08, 2002 | 15.11 | 15.17 | 15.11 | 15.17 | 9,900 | -0.43(-2.76%) |
Jul 05, 2002 | 15.20 | 15.60 | 15.19 | 15.60 | 1,000 | +0.10(+0.65%) |
Jul 04, 2002 | 16.32 | 16.32 | 15.01 | 15.50 | 14,100 | +0.00(+0.00%) |
Jul 03, 2002 | 16.32 | 16.32 | 15.01 | 15.50 | 14,100 | -0.92(-5.60%) |
Jul 02, 2002 | 16.12 | 16.43 | 15.50 | 16.42 | 9,600 | +0.24(+1.48%) |
Jul 01, 2002 | 16.60 | 16.60 | 16.01 | 16.18 | 21,200 | -0.39(-2.35%) |
Jun 28, 2002 | 16.17 | 16.58 | 14.52 | 16.57 | 152,800 | +0.40(+2.47%) |
Jun 27, 2002 | 14.85 | 16.17 | 14.10 | 16.17 | 29,700 | +1.67(+11.52%) |
Jun 26, 2002 | 14.10 | 14.83 | 13.93 | 14.50 | 24,700 | +0.40(+2.84%) |
Jun 25, 2002 | 14.31 | 14.47 | 13.88 | 14.10 | 27,400 | +0.02(+0.14%) |
Jun 21, 2002 | 13.95 | 14.25 | 13.84 | 14.08 | 34,300 | +0.15(+1.08%) |
Jun 20, 2002 | 13.57 | 13.93 | 13.35 | 13.93 | 27,600 | +0.52(+3.88%) |
Jun 19, 2002 | 14.99 | 15.05 | 13.41 | 13.41 | 22,300 | -1.33(-9.02%) |
Jun 18, 2002 | 14.50 | 15.23 | 14.28 | 14.74 | 20,800 | +0.25(+1.73%) |
Jun 17, 2002 | 14.40 | 14.55 | 14.17 | 14.49 | 25,400 | +0.10(+0.69%) |
Jun 14, 2002 | 14.35 | 14.51 | 13.91 | 14.39 | 31,200 | -0.20(-1.37%) |
Jun 12, 2002 | 13.75 | 14.70 | 13.20 | 14.59 | 29,300 | +0.11(+0.76%) |
Jun 11, 2002 | 15.05 | 15.20 | 14.24 | 14.48 | 17,000 | -0.35(-2.36%) |
Jun 10, 2002 | 15.14 | 15.14 | 14.77 | 14.83 | 26,700 | -0.17(-1.13%) |
Jun 07, 2002 | 14.80 | 15.15 | 14.80 | 15.00 | 13,200 | +0.11(+0.74%) |
Jun 06, 2002 | 14.85 | 15.12 | 14.70 | 14.89 | 42,000 | -0.16(-1.06%) |