Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.86 | 12.03 | 11.84 | 12.01 | 4,356 | +0.03(+0.23%) |
Aug 29, 2002 | 11.81 | 11.98 | 11.81 | 11.98 | 7,188 | +0.02(+0.15%) |
Aug 28, 2002 | 11.98 | 12.06 | 11.67 | 11.96 | 5,336 | -0.52(-4.19%) |
Aug 27, 2002 | 13.05 | 13.05 | 12.32 | 12.49 | 2,069 | -0.43(-3.34%) |
Aug 26, 2002 | 12.81 | 12.92 | 12.50 | 12.92 | 5,990 | +0.21(+1.66%) |
Aug 23, 2002 | 12.85 | 12.85 | 12.44 | 12.71 | 5,663 | -0.38(-2.88%) |
Aug 22, 2002 | 12.68 | 13.17 | 12.68 | 13.08 | 7,406 | +0.64(+5.17%) |
Aug 21, 2002 | 12.55 | 12.72 | 12.44 | 12.44 | 2,069 | +0.05(+0.37%) |
Aug 20, 2002 | 12.44 | 12.53 | 12.14 | 12.40 | 12,851 | +0.46(+3.85%) |
Aug 16, 2002 | 11.86 | 12.14 | 11.84 | 11.94 | 11,871 | +0.29(+2.52%) |
Aug 15, 2002 | 11.61 | 11.64 | 11.61 | 11.64 | 435 | +0.25(+2.18%) |
Aug 14, 2002 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 11.52 | 11.80 | 11.39 | 11.39 | 6,643 | +0.05(+0.40%) |
Aug 12, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.02(+0.16%) |
Aug 07, 2002 | 11.84 | 11.84 | 10.86 | 11.33 | 7,841 | +0.11(+0.98%) |
Aug 06, 2002 | 11.02 | 11.36 | 11.02 | 11.22 | 4,574 | +0.52(+4.89%) |
Aug 05, 2002 | 11.11 | 11.11 | 10.70 | 10.70 | 1,960 | -0.55(-4.90%) |
Aug 02, 2002 | 11.25 | 11.25 | 10.94 | 11.25 | 34,416 | -0.39(-3.31%) |
Aug 01, 2002 | 11.94 | 11.96 | 11.48 | 11.63 | 7,732 | -0.27(-2.24%) |
Jul 31, 2002 | 12.40 | 12.40 | 11.89 | 11.90 | 73,951 | -0.38(-3.07%) |
Jul 30, 2002 | 12.07 | 12.40 | 12.07 | 12.28 | 51,515 | +0.02(+0.15%) |
Jul 29, 2002 | 11.61 | 12.29 | 11.61 | 12.26 | 11,109 | +0.96(+8.54%) |
Jul 26, 2002 | 11.41 | 11.51 | 11.20 | 11.29 | 4,029 | -0.40(-3.45%) |
Jul 25, 2002 | 12.58 | 12.58 | 11.48 | 11.70 | 5,009 | -1.11(-8.67%) |
Jul 24, 2002 | 11.98 | 12.81 | 11.94 | 12.81 | 16,881 | +0.03(+0.22%) |
Jul 23, 2002 | 13.08 | 13.08 | 12.53 | 12.78 | 3,703 | -0.62(-4.66%) |
Jul 22, 2002 | 13.73 | 14.09 | 13.14 | 13.41 | 17,970 | -0.52(-3.76%) |
Jul 19, 2002 | 14.14 | 14.19 | 13.91 | 13.93 | 9,148 | -1.17(-7.72%) |
Jul 17, 2002 | 15.65 | 15.98 | 14.84 | 15.09 | 15,356 | +0.72(+4.98%) |
Jul 12, 2002 | 15.06 | 15.06 | 14.38 | 14.38 | 183,190 | +0.15(+1.03%) |
Jul 11, 2002 | 13.21 | 14.34 | 13.21 | 14.23 | 15,029 | +0.85(+6.38%) |
Jul 10, 2002 | 13.86 | 13.86 | 13.36 | 13.38 | 9,802 | -0.44(-3.19%) |
Jul 09, 2002 | 13.59 | 13.91 | 13.59 | 13.82 | 653 | +0.05(+0.33%) |
Jul 08, 2002 | 14.37 | 14.37 | 13.55 | 13.77 | 7,188 | -0.14(-0.99%) |
Jul 05, 2002 | 13.68 | 13.99 | 13.65 | 13.91 | 29,188 | +1.25(+9.86%) |
Jul 04, 2002 | 12.40 | 12.66 | 12.40 | 12.66 | 326 | +0.00(+0.00%) |
Jul 03, 2002 | 12.40 | 12.66 | 12.40 | 12.66 | 10,891 | -0.09(-0.72%) |
Jul 02, 2002 | 12.85 | 12.99 | 12.46 | 12.75 | 38,010 | -0.25(-1.91%) |
Jul 01, 2002 | 13.77 | 13.77 | 13.00 | 13.00 | 5,990 | -0.68(-4.97%) |
Jun 28, 2002 | 14.00 | 14.00 | 13.50 | 13.68 | 3,594 | +0.20(+1.50%) |
Jun 27, 2002 | 13.61 | 13.61 | 12.90 | 13.48 | 3,703 | +0.39(+3.02%) |
Jun 26, 2002 | 13.04 | 13.08 | 12.58 | 13.08 | 12,960 | -0.64(-4.68%) |
Jun 25, 2002 | 14.32 | 14.32 | 13.73 | 13.73 | 3,594 | -0.83(-5.68%) |
Jun 21, 2002 | 14.78 | 14.78 | 14.47 | 14.55 | 1,633 | -0.18(-1.25%) |
Jun 20, 2002 | 15.24 | 15.24 | 14.69 | 14.74 | 12,089 | -0.60(-3.89%) |
Jun 19, 2002 | 15.93 | 15.98 | 15.33 | 15.33 | 622,323 | -0.87(-5.38%) |
Jun 18, 2002 | 16.66 | 16.66 | 16.08 | 16.21 | 348,954 | -0.14(-0.84%) |
Jun 17, 2002 | 15.84 | 16.53 | 15.84 | 16.34 | 340,786 | +0.55(+3.49%) |
Jun 14, 2002 | 15.35 | 15.84 | 15.35 | 15.79 | 15,138 | -0.46(-2.82%) |
Jun 12, 2002 | 15.79 | 16.25 | 15.57 | 16.25 | 20,693 | +0.41(+2.61%) |
Jun 11, 2002 | 16.44 | 16.44 | 15.84 | 15.84 | 1,306 | -0.64(-3.90%) |
Jun 10, 2002 | 16.16 | 16.76 | 16.16 | 16.48 | 13,831 | +0.08(+0.50%) |
Jun 07, 2002 | 15.86 | 16.61 | 15.79 | 16.40 | 98,020 | -0.21(-1.27%) |
Jun 06, 2002 | 17.12 | 17.12 | 16.36 | 16.61 | 22,653 | -0.43(-2.53%) |