Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.90 | 14.45 | 13.90 | 14.24 | 933,117 | +0.26(+1.83%) |
Aug 29, 2002 | 14.11 | 14.16 | 13.85 | 13.99 | 884,902 | -0.16(-1.15%) |
Aug 28, 2002 | 14.40 | 14.40 | 14.06 | 14.15 | 1,049,943 | -0.32(-2.20%) |
Aug 27, 2002 | 14.40 | 14.64 | 14.39 | 14.47 | 1,103,561 | +0.09(+0.64%) |
Aug 26, 2002 | 14.35 | 14.44 | 14.14 | 14.38 | 2,214,956 | +0.03(+0.18%) |
Aug 23, 2002 | 14.16 | 14.42 | 14.09 | 14.35 | 1,323,166 | +0.19(+1.33%) |
Aug 22, 2002 | 14.01 | 14.29 | 13.96 | 14.16 | 1,198,237 | +0.20(+1.46%) |
Aug 21, 2002 | 13.86 | 13.98 | 13.66 | 13.96 | 1,257,663 | +0.16(+1.15%) |
Aug 20, 2002 | 14.01 | 14.10 | 13.74 | 13.80 | 1,270,223 | -0.48(-3.35%) |
Aug 16, 2002 | 14.22 | 14.32 | 14.07 | 14.28 | 1,144,889 | +0.06(+0.39%) |
Aug 15, 2002 | 13.77 | 14.43 | 13.77 | 14.22 | 2,193,617 | +0.52(+3.81%) |
Aug 14, 2002 | 13.59 | 13.72 | 13.31 | 13.70 | 1,080,196 | +0.28(+2.10%) |
Aug 13, 2002 | 13.59 | 13.73 | 13.42 | 13.42 | 1,308,444 | -0.20(-1.44%) |
Aug 12, 2002 | 13.27 | 13.72 | 13.27 | 13.61 | 1,117,607 | +0.49(+3.75%) |
Aug 07, 2002 | 12.99 | 13.18 | 12.85 | 13.12 | 1,048,052 | +0.14(+1.06%) |
Aug 06, 2002 | 12.55 | 13.22 | 12.55 | 12.98 | 1,559,923 | +0.56(+4.50%) |
Aug 05, 2002 | 12.98 | 13.18 | 12.35 | 12.42 | 1,631,504 | -0.55(-4.25%) |
Aug 02, 2002 | 12.96 | 13.35 | 12.72 | 12.98 | 2,036,544 | +0.01(+0.11%) |
Aug 01, 2002 | 13.66 | 13.88 | 12.96 | 12.96 | 1,286,970 | -0.57(-4.21%) |
Jul 31, 2002 | 13.48 | 13.62 | 13.29 | 13.53 | 1,481,184 | +0.06(+0.44%) |
Jul 30, 2002 | 13.49 | 13.70 | 13.25 | 13.47 | 1,251,315 | -0.02(-0.14%) |
Jul 29, 2002 | 12.92 | 13.51 | 12.92 | 13.49 | 1,418,247 | +0.57(+4.38%) |
Jul 26, 2002 | 12.77 | 13.01 | 12.62 | 12.92 | 1,433,914 | +0.08(+0.63%) |
Jul 25, 2002 | 12.75 | 12.98 | 12.48 | 12.84 | 2,604,599 | +0.05(+0.40%) |
Jul 24, 2002 | 12.03 | 12.85 | 11.85 | 12.79 | 3,342,288 | +0.55(+4.51%) |
Jul 23, 2002 | 12.29 | 12.39 | 12.11 | 12.24 | 2,594,740 | +0.06(+0.46%) |
Jul 22, 2002 | 12.68 | 12.79 | 12.00 | 12.18 | 3,017,067 | -0.52(-4.08%) |
Jul 19, 2002 | 13.11 | 13.18 | 12.69 | 12.70 | 2,012,909 | -0.67(-5.04%) |
Jul 17, 2002 | 13.51 | 13.71 | 13.14 | 13.38 | 2,113,257 | +0.07(+0.50%) |
Jul 12, 2002 | 13.55 | 13.62 | 13.16 | 13.31 | 1,594,903 | +0.07(+0.53%) |
Jul 11, 2002 | 13.23 | 13.32 | 13.05 | 13.24 | 1,757,783 | +0.00(+0.03%) |
Jul 10, 2002 | 13.90 | 13.94 | 13.22 | 13.23 | 1,954,563 | -0.57(-4.13%) |
Jul 09, 2002 | 14.07 | 14.27 | 13.81 | 13.81 | 1,136,650 | -0.29(-2.07%) |
Jul 08, 2002 | 14.26 | 14.26 | 14.10 | 14.10 | 1,131,113 | -0.20(-1.40%) |
Jul 05, 2002 | 13.98 | 14.34 | 13.98 | 14.30 | 532,534 | +0.25(+1.79%) |
Jul 04, 2002 | 13.88 | 14.11 | 13.71 | 14.05 | 1,327,218 | +0.00(+0.00%) |
Jul 03, 2002 | 13.88 | 14.11 | 13.71 | 14.05 | 1,326,947 | +0.19(+1.39%) |
Jul 02, 2002 | 14.16 | 14.22 | 13.76 | 13.85 | 1,260,634 | -0.23(-1.60%) |
Jul 01, 2002 | 14.18 | 14.28 | 14.08 | 14.08 | 1,538,719 | +0.01(+0.08%) |
Jun 28, 2002 | 14.38 | 14.60 | 14.07 | 14.07 | 1,863,129 | -0.30(-2.09%) |
Jun 27, 2002 | 14.53 | 14.53 | 14.22 | 14.37 | 1,526,158 | -0.16(-1.12%) |
Jun 26, 2002 | 14.46 | 14.56 | 14.27 | 14.53 | 1,478,348 | +0.06(+0.38%) |
Jun 25, 2002 | 14.70 | 14.84 | 14.48 | 14.48 | 1,029,009 | +0.15(+1.03%) |
Jun 21, 2002 | 14.36 | 14.63 | 14.13 | 14.33 | 1,467,678 | -0.13(-0.90%) |
Jun 20, 2002 | 14.64 | 14.77 | 14.39 | 14.46 | 2,023,038 | -0.03(-0.20%) |
Jun 19, 2002 | 14.41 | 14.63 | 14.22 | 14.49 | 1,285,349 | +0.08(+0.54%) |
Jun 18, 2002 | 14.49 | 14.69 | 14.41 | 14.41 | 1,147,860 | -0.09(-0.59%) |
Jun 17, 2002 | 14.20 | 14.57 | 14.19 | 14.49 | 1,010,776 | +0.45(+3.19%) |
Jun 14, 2002 | 13.72 | 14.18 | 13.66 | 14.05 | 1,277,921 | +0.11(+0.80%) |
Jun 12, 2002 | 13.81 | 13.98 | 13.79 | 13.93 | 1,237,134 | +0.18(+1.29%) |
Jun 11, 2002 | 13.95 | 14.05 | 13.70 | 13.76 | 1,486,721 | -0.17(-1.22%) |
Jun 10, 2002 | 14.29 | 14.29 | 13.88 | 13.93 | 1,672,021 | -0.37(-2.61%) |
Jun 07, 2002 | 14.09 | 14.40 | 14.05 | 14.30 | 1,831,255 | +0.09(+0.60%) |
Jun 06, 2002 | 14.55 | 14.68 | 14.07 | 14.22 | 2,432,400 | -0.26(-1.79%) |