Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.13 | 12.24 | 12.13 | 12.22 | 106,477 | +0.09(+0.71%) |
Aug 29, 2002 | 12.13 | 12.14 | 12.13 | 12.13 | 56,695 | -0.21(-1.70%) |
Aug 28, 2002 | 12.39 | 12.39 | 12.34 | 12.34 | 13,828 | -0.17(-1.35%) |
Aug 27, 2002 | 12.67 | 12.67 | 12.51 | 12.51 | 56,004 | -0.08(-0.64%) |
Aug 26, 2002 | 12.42 | 12.60 | 12.42 | 12.59 | 885,700 | +0.20(+1.58%) |
Aug 23, 2002 | 12.48 | 12.48 | 12.37 | 12.40 | 106,477 | -0.11(-0.89%) |
Aug 22, 2002 | 12.51 | 12.51 | 12.51 | 12.51 | 2,074 | +0.16(+1.26%) |
Aug 21, 2002 | 12.17 | 12.35 | 12.17 | 12.35 | 104,403 | +0.17(+1.38%) |
Aug 20, 2002 | 12.22 | 12.22 | 12.19 | 12.19 | 29,730 | -0.06(-0.46%) |
Aug 16, 2002 | 12.34 | 12.36 | 12.24 | 12.24 | 10,371 | -0.22(-1.74%) |
Aug 15, 2002 | 12.32 | 12.47 | 12.29 | 12.46 | 69,141 | +0.32(+2.65%) |
Aug 14, 2002 | 11.97 | 12.14 | 11.84 | 12.14 | 32,496 | +0.20(+1.66%) |
Aug 13, 2002 | 12.03 | 12.07 | 11.94 | 11.94 | 9,679 | -0.17(-1.40%) |
Aug 12, 2002 | 11.95 | 12.11 | 11.95 | 12.11 | 10,371 | +0.80(+7.07%) |
Aug 07, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 691 | -0.13(-1.14%) |
Aug 06, 2002 | 11.45 | 11.45 | 11.44 | 11.44 | 2,765 | +0.27(+2.39%) |
Aug 05, 2002 | 11.17 | 11.17 | 11.17 | 11.17 | 15,211 | -0.51(-4.39%) |
Aug 02, 2002 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 11.69 | 11.69 | 11.69 | 11.69 | 691 | -0.27(-2.30%) |
Jul 31, 2002 | 11.81 | 11.96 | 11.81 | 11.96 | 4,148 | +0.10(+0.88%) |
Jul 30, 2002 | 11.88 | 11.95 | 11.86 | 11.86 | 2,765 | -0.02(-0.21%) |
Jul 29, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 691 | +0.74(+6.62%) |
Jul 26, 2002 | 11.14 | 11.16 | 11.13 | 11.14 | 4,148 | -0.09(-0.82%) |
Jul 25, 2002 | 11.25 | 11.33 | 11.24 | 11.24 | 4,839 | +0.07(+0.63%) |
Jul 24, 2002 | 10.44 | 11.17 | 10.43 | 11.17 | 4,148 | +0.52(+4.89%) |
Jul 23, 2002 | 10.93 | 10.93 | 10.64 | 10.64 | 10,371 | -0.51(-4.54%) |
Jul 22, 2002 | 10.97 | 11.15 | 10.97 | 11.15 | 2,074 | -0.51(-4.34%) |
Jul 19, 2002 | 12.13 | 12.13 | 12.09 | 11.66 | 3,457 | -0.64(-5.23%) |
Jul 17, 2002 | 12.48 | 12.48 | 12.30 | 12.30 | 2,074 | -0.55(-4.31%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 12.94 | 12.94 | 12.85 | 12.85 | 7,605 | -0.54(-4.00%) |
Jul 10, 2002 | 13.39 | 13.39 | 13.39 | 13.39 | 691 | -0.16(-1.19%) |
Jul 09, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 691 | -0.14(-1.02%) |
Jul 08, 2002 | 13.78 | 13.78 | 13.69 | 13.69 | 1,382 | +0.13(+0.93%) |
Jul 05, 2002 | 13.51 | 13.57 | 13.51 | 13.57 | 3,457 | +0.22(+1.68%) |
Jul 04, 2002 | 13.38 | 13.38 | 13.30 | 13.34 | 9,679 | +0.00(+0.00%) |
Jul 03, 2002 | 13.38 | 13.38 | 13.30 | 13.34 | 9,679 | -0.15(-1.08%) |
Jul 02, 2002 | 13.66 | 13.66 | 13.49 | 13.49 | 3,457 | -0.27(-1.99%) |
Jul 01, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 13.75 | 13.76 | 13.75 | 13.76 | 2,765 | +0.09(+0.62%) |
Jun 26, 2002 | 13.68 | 13.68 | 13.68 | 13.68 | 2,074 | -0.29(-2.07%) |
Jun 25, 2002 | 13.97 | 13.97 | 13.97 | 13.97 | 691 | +0.28(+2.04%) |
Jun 21, 2002 | 13.82 | 13.82 | 13.69 | 13.69 | 2,074 | -0.22(-1.56%) |
Jun 20, 2002 | 13.90 | 13.90 | 13.90 | 13.90 | 2,074 | -0.05(-0.37%) |
Jun 19, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 13.92 | 13.96 | 13.92 | 13.96 | 760,555 | +0.05(+0.38%) |
Jun 17, 2002 | 13.85 | 13.91 | 13.85 | 13.90 | 3,457 | +0.35(+2.62%) |
Jun 14, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 691 | -0.15(-1.07%) |
Jun 12, 2002 | 13.60 | 13.69 | 13.60 | 13.69 | 2,765 | +0.12(+0.90%) |
Jun 11, 2002 | 13.78 | 13.80 | 13.57 | 13.57 | 2,074 | -0.18(-1.34%) |
Jun 10, 2002 | 13.80 | 13.76 | 13.76 | 13.76 | 691 | -0.13(-0.93%) |
Jun 07, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 2,765 | -0.05(-0.35%) |
Jun 06, 2002 | 13.93 | 13.93 | 13.93 | 13.93 | 691 | -0.14(-1.00%) |