Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.47 | 15.84 | 15.47 | 15.52 | 198,483 | -0.07(-0.43%) |
Aug 29, 2002 | 15.55 | 16.02 | 14.95 | 15.59 | 490,852 | +0.04(+0.24%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.47 | 15.55 | 599,441 | -0.17(-1.09%) |
Aug 27, 2002 | 15.90 | 16.15 | 15.48 | 15.72 | 235,554 | -0.18(-1.14%) |
Aug 26, 2002 | 16.00 | 16.44 | 15.48 | 15.90 | 396,337 | +0.05(+0.30%) |
Aug 23, 2002 | 16.24 | 16.24 | 15.85 | 15.85 | 286,278 | -0.38(-2.35%) |
Aug 22, 2002 | 16.47 | 16.52 | 16.01 | 16.24 | 461,658 | -0.07(-0.41%) |
Aug 21, 2002 | 16.00 | 16.65 | 16.00 | 16.30 | 843,607 | +0.42(+2.64%) |
Aug 20, 2002 | 15.30 | 16.19 | 15.24 | 15.88 | 768,309 | +0.51(+3.35%) |
Aug 16, 2002 | 15.62 | 15.71 | 15.09 | 15.37 | 383,734 | -0.15(-0.98%) |
Aug 15, 2002 | 14.38 | 15.66 | 14.30 | 15.52 | 786,057 | +1.14(+7.95%) |
Aug 14, 2002 | 14.05 | 14.38 | 13.70 | 14.38 | 292,999 | +0.38(+2.72%) |
Aug 13, 2002 | 14.20 | 14.43 | 14.00 | 14.00 | 130,327 | -0.22(-1.54%) |
Aug 12, 2002 | 14.00 | 14.51 | 14.00 | 14.22 | 42,007 | +0.50(+3.68%) |
Aug 07, 2002 | 13.85 | 14.28 | 13.39 | 13.71 | 127,176 | +0.03(+0.21%) |
Aug 06, 2002 | 13.11 | 13.79 | 13.11 | 13.68 | 333,536 | +0.64(+4.89%) |
Aug 05, 2002 | 13.33 | 13.51 | 12.98 | 13.05 | 129,591 | -0.29(-2.14%) |
Aug 02, 2002 | 13.88 | 13.88 | 13.14 | 13.33 | 218,016 | -0.46(-3.31%) |
Aug 01, 2002 | 14.18 | 14.28 | 13.68 | 13.79 | 164,247 | -0.33(-2.36%) |
Jul 31, 2002 | 14.45 | 14.45 | 14.10 | 14.12 | 413,769 | -0.50(-3.39%) |
Jul 30, 2002 | 14.09 | 14.95 | 14.05 | 14.62 | 254,247 | +0.48(+3.37%) |
Jul 29, 2002 | 13.24 | 14.32 | 13.14 | 14.14 | 285,648 | +1.27(+9.84%) |
Jul 26, 2002 | 12.95 | 12.95 | 12.66 | 12.87 | 75,087 | +0.02(+0.15%) |
Jul 25, 2002 | 13.00 | 13.09 | 12.24 | 12.86 | 210,560 | -0.17(-1.32%) |
Jul 24, 2002 | 11.81 | 13.18 | 11.43 | 13.03 | 352,649 | +0.74(+6.05%) |
Jul 23, 2002 | 12.56 | 12.57 | 11.43 | 12.28 | 456,092 | -0.29(-2.27%) |
Jul 22, 2002 | 13.24 | 13.29 | 12.38 | 12.57 | 178,530 | -0.47(-3.58%) |
Jul 19, 2002 | 13.43 | 13.47 | 12.67 | 13.04 | 419,125 | -1.78(-12.02%) |
Jul 17, 2002 | 15.16 | 15.23 | 14.34 | 14.82 | 234,819 | +0.23(+1.57%) |
Jul 12, 2002 | 14.19 | 14.81 | 14.19 | 14.59 | 382,159 | +0.40(+2.82%) |
Jul 11, 2002 | 14.05 | 14.52 | 14.00 | 14.19 | 500,094 | +0.14(+1.02%) |
Jul 10, 2002 | 13.64 | 14.38 | 13.64 | 14.05 | 491,483 | +0.43(+3.15%) |
Jul 09, 2002 | 13.90 | 13.90 | 13.62 | 13.62 | 183,150 | -0.30(-2.19%) |
Jul 08, 2002 | 13.81 | 13.92 | 13.81 | 13.92 | 417,340 | +0.70(+5.26%) |
Jul 05, 2002 | 13.24 | 13.38 | 13.12 | 13.23 | 126,021 | +0.09(+0.65%) |
Jul 04, 2002 | 12.71 | 13.14 | 11.90 | 13.14 | 208,250 | +0.00(+0.00%) |
Jul 03, 2002 | 12.71 | 13.14 | 11.90 | 13.14 | 208,250 | +0.26(+2.00%) |
Jul 02, 2002 | 13.90 | 14.01 | 12.47 | 12.88 | 446,220 | -1.02(-7.33%) |
Jul 01, 2002 | 13.71 | 14.02 | 13.56 | 13.90 | 300,560 | +0.19(+1.39%) |
Jun 28, 2002 | 13.99 | 13.99 | 13.43 | 13.71 | 266,640 | -0.30(-2.11%) |
Jun 27, 2002 | 13.38 | 14.03 | 13.30 | 14.01 | 236,710 | +0.68(+5.07%) |
Jun 26, 2002 | 13.19 | 13.74 | 13.14 | 13.33 | 253,512 | -0.17(-1.27%) |
Jun 25, 2002 | 13.38 | 13.91 | 13.24 | 13.50 | 435,298 | +1.50(+12.54%) |
Jun 21, 2002 | 12.28 | 12.28 | 11.81 | 12.00 | 147,234 | +0.10(+0.80%) |
Jun 20, 2002 | 11.95 | 12.14 | 11.81 | 11.90 | 149,440 | -0.14(-1.19%) |
Jun 19, 2002 | 12.19 | 12.19 | 11.77 | 12.05 | 294,889 | +0.01(+0.08%) |
Jun 18, 2002 | 11.86 | 12.24 | 11.81 | 12.04 | 284,598 | +0.18(+1.53%) |
Jun 17, 2002 | 11.81 | 11.97 | 11.81 | 11.86 | 204,049 | +0.39(+3.41%) |
Jun 14, 2002 | 10.98 | 11.61 | 10.96 | 11.46 | 516,582 | -0.28(-2.35%) |
Jun 12, 2002 | 11.81 | 12.07 | 11.62 | 11.74 | 599,546 | -0.35(-2.91%) |
Jun 11, 2002 | 12.19 | 12.33 | 12.05 | 12.09 | 240,280 | -0.29(-2.31%) |
Jun 10, 2002 | 12.46 | 12.63 | 12.33 | 12.38 | 202,264 | +0.02(+0.15%) |
Jun 07, 2002 | 12.00 | 12.46 | 11.77 | 12.36 | 285,333 | +0.36(+3.02%) |
Jun 06, 2002 | 12.47 | 12.47 | 11.83 | 12.00 | 307,176 | -0.30(-2.40%) |