Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.98 | 12.30 | 11.82 | 11.82 | 773,467 | -0.19(-1.56%) |
Aug 29, 2002 | 12.02 | 12.15 | 11.88 | 12.01 | 59,877 | -0.18(-1.48%) |
Aug 28, 2002 | 12.85 | 12.85 | 12.19 | 12.19 | 1,019,564 | -0.77(-5.93%) |
Aug 27, 2002 | 13.01 | 13.26 | 12.85 | 12.96 | 1,075,100 | -0.13(-1.02%) |
Aug 26, 2002 | 12.91 | 13.11 | 12.73 | 13.09 | 378,874 | +0.23(+1.82%) |
Aug 23, 2002 | 12.91 | 12.93 | 12.81 | 12.86 | 363,306 | -0.19(-1.48%) |
Aug 22, 2002 | 12.96 | 13.29 | 12.87 | 13.05 | 528,568 | +0.09(+0.72%) |
Aug 21, 2002 | 12.88 | 12.98 | 12.69 | 12.96 | 1,280,480 | +0.15(+1.15%) |
Aug 20, 2002 | 12.87 | 12.92 | 12.69 | 12.81 | 915,527 | +0.10(+0.79%) |
Aug 16, 2002 | 12.31 | 12.82 | 12.26 | 12.71 | 1,287,815 | +0.39(+3.14%) |
Aug 15, 2002 | 11.81 | 12.41 | 11.81 | 12.33 | 2,103,796 | +0.71(+6.10%) |
Aug 14, 2002 | 11.64 | 11.69 | 11.19 | 11.62 | 1,512,056 | -0.05(-0.40%) |
Aug 13, 2002 | 11.93 | 11.93 | 11.62 | 11.66 | 1,380,475 | -0.31(-2.57%) |
Aug 12, 2002 | 12.12 | 12.12 | 11.86 | 11.97 | 1,199,795 | -0.16(-1.32%) |
Aug 07, 2002 | 12.19 | 12.29 | 11.92 | 12.13 | 104,785 | +0.04(+0.33%) |
Aug 06, 2002 | 11.96 | 12.18 | 11.87 | 12.09 | 490,696 | +0.45(+3.90%) |
Aug 05, 2002 | 11.88 | 11.88 | 11.49 | 11.64 | 1,524,930 | -0.29(-2.41%) |
Aug 02, 2002 | 12.83 | 12.83 | 11.86 | 11.92 | 1,657,259 | -1.01(-7.80%) |
Aug 01, 2002 | 13.29 | 13.29 | 12.76 | 12.93 | 928,550 | -0.31(-2.32%) |
Jul 31, 2002 | 13.49 | 13.73 | 13.17 | 13.24 | 1,391,403 | -0.24(-1.78%) |
Jul 30, 2002 | 13.09 | 13.49 | 13.09 | 13.48 | 749,067 | +0.45(+3.49%) |
Jul 29, 2002 | 12.63 | 13.09 | 12.63 | 13.03 | 1,213,267 | +0.72(+5.86%) |
Jul 26, 2002 | 12.69 | 12.81 | 12.22 | 12.31 | 1,139,917 | -0.26(-2.07%) |
Jul 25, 2002 | 12.49 | 12.79 | 12.02 | 12.57 | 3,233,085 | +0.44(+3.64%) |
Jul 24, 2002 | 11.20 | 12.16 | 11.14 | 12.12 | 1,570,437 | +0.50(+4.31%) |
Jul 23, 2002 | 12.02 | 12.04 | 11.36 | 11.62 | 1,187,370 | -0.44(-3.65%) |
Jul 22, 2002 | 12.57 | 12.58 | 11.69 | 12.06 | 1,123,152 | -0.59(-4.70%) |
Jul 19, 2002 | 12.56 | 12.86 | 12.37 | 12.66 | 680,358 | -0.23(-1.81%) |
Jul 17, 2002 | 13.23 | 13.33 | 12.83 | 12.89 | 613,744 | -0.15(-1.18%) |
Jul 12, 2002 | 13.19 | 13.36 | 13.03 | 13.05 | 960,135 | -0.13(-1.01%) |
Jul 11, 2002 | 13.03 | 13.19 | 12.89 | 13.18 | 673,472 | +0.03(+0.25%) |
Jul 10, 2002 | 13.36 | 13.49 | 13.06 | 13.15 | 687,543 | -0.11(-0.86%) |
Jul 09, 2002 | 13.48 | 13.48 | 13.26 | 13.26 | 377,078 | -0.22(-1.64%) |
Jul 08, 2002 | 13.69 | 13.69 | 13.48 | 13.48 | 329,475 | -0.21(-1.56%) |
Jul 05, 2002 | 13.37 | 13.69 | 13.37 | 13.69 | 302,830 | +0.60(+4.59%) |
Jul 04, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.05(+0.41%) |
Jul 02, 2002 | 13.31 | 13.33 | 12.90 | 13.04 | 681,855 | -0.30(-2.25%) |
Jul 01, 2002 | 13.35 | 13.53 | 13.27 | 13.34 | 778,108 | +0.31(+2.41%) |
Jun 28, 2002 | 13.36 | 13.70 | 13.03 | 13.03 | 976,152 | -0.30(-2.26%) |
Jun 27, 2002 | 13.43 | 13.44 | 12.96 | 13.33 | 873,463 | +0.17(+1.27%) |
Jun 26, 2002 | 12.93 | 13.53 | 12.93 | 13.16 | 1,117,463 | -0.17(-1.30%) |
Jun 25, 2002 | 13.69 | 14.12 | 13.09 | 13.33 | 636,647 | -0.94(-6.55%) |
Jun 21, 2002 | 14.16 | 14.36 | 14.04 | 14.27 | 643,383 | -0.05(-0.37%) |
Jun 20, 2002 | 14.36 | 14.46 | 14.16 | 14.32 | 1,728,663 | -0.21(-1.43%) |
Jun 19, 2002 | 14.66 | 14.73 | 14.36 | 14.53 | 499,677 | -0.18(-1.23%) |
Jun 18, 2002 | 14.23 | 15.00 | 14.23 | 14.71 | 694,728 | +0.48(+3.38%) |
Jun 17, 2002 | 14.03 | 14.32 | 14.02 | 14.23 | 800,562 | +0.53(+3.85%) |
Jun 14, 2002 | 14.06 | 14.06 | 13.69 | 13.70 | 1,003,696 | -0.95(-6.48%) |
Jun 12, 2002 | 14.86 | 14.86 | 14.34 | 14.65 | 729,607 | -0.21(-1.39%) |
Jun 11, 2002 | 15.00 | 15.03 | 14.83 | 14.86 | 832,746 | -0.11(-0.71%) |
Jun 10, 2002 | 14.94 | 15.18 | 14.80 | 14.96 | 881,845 | +0.25(+1.73%) |
Jun 07, 2002 | 14.68 | 14.90 | 14.50 | 14.71 | 721,972 | -0.11(-0.72%) |
Jun 06, 2002 | 14.86 | 15.08 | 14.80 | 14.82 | 1,432,419 | -0.23(-1.55%) |