Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.38 | 12.76 | 12.38 | 12.55 | 591,958 | +0.16(+1.31%) |
Aug 29, 2002 | 12.24 | 12.46 | 12.14 | 12.39 | 300,686 | +0.15(+1.21%) |
Aug 28, 2002 | 12.47 | 12.47 | 12.24 | 12.24 | 457,397 | -0.32(-2.53%) |
Aug 27, 2002 | 12.60 | 12.86 | 12.53 | 12.56 | 486,746 | +0.05(+0.37%) |
Aug 26, 2002 | 12.26 | 12.51 | 12.15 | 12.51 | 579,222 | +0.26(+2.09%) |
Aug 23, 2002 | 12.42 | 12.42 | 12.15 | 12.25 | 554,026 | -0.18(-1.42%) |
Aug 22, 2002 | 12.26 | 12.46 | 12.23 | 12.43 | 530,492 | +0.16(+1.32%) |
Aug 21, 2002 | 12.01 | 12.27 | 11.98 | 12.27 | 488,961 | +0.30(+2.54%) |
Aug 20, 2002 | 12.01 | 12.04 | 11.85 | 11.97 | 359,383 | +0.22(+1.88%) |
Aug 16, 2002 | 11.67 | 11.90 | 11.56 | 11.75 | 428,325 | +0.05(+0.43%) |
Aug 15, 2002 | 11.77 | 11.85 | 11.49 | 11.69 | 459,058 | -0.08(-0.68%) |
Aug 14, 2002 | 11.52 | 11.77 | 11.21 | 11.77 | 481,208 | +0.14(+1.24%) |
Aug 13, 2002 | 11.79 | 11.92 | 11.63 | 11.63 | 490,068 | -0.20(-1.65%) |
Aug 12, 2002 | 11.66 | 11.84 | 11.38 | 11.82 | 659,793 | +0.52(+4.63%) |
Aug 07, 2002 | 11.29 | 11.30 | 10.87 | 11.30 | 642,903 | +0.25(+2.25%) |
Aug 06, 2002 | 10.84 | 11.21 | 10.82 | 11.05 | 670,868 | +0.32(+3.00%) |
Aug 05, 2002 | 10.84 | 10.98 | 10.72 | 10.73 | 492,006 | -0.14(-1.30%) |
Aug 02, 2002 | 11.45 | 11.53 | 10.69 | 10.87 | 652,040 | -0.60(-5.20%) |
Aug 01, 2002 | 11.67 | 11.70 | 11.29 | 11.47 | 353,569 | -0.25(-2.13%) |
Jul 31, 2002 | 11.70 | 11.85 | 11.41 | 11.72 | 565,101 | -0.08(-0.64%) |
Jul 30, 2002 | 11.79 | 11.86 | 11.26 | 11.79 | 578,945 | +0.01(+0.06%) |
Jul 29, 2002 | 11.16 | 11.88 | 11.16 | 11.79 | 996,749 | +0.53(+4.72%) |
Jul 26, 2002 | 10.87 | 11.27 | 10.87 | 11.25 | 498,374 | +0.30(+2.77%) |
Jul 25, 2002 | 11.11 | 11.34 | 10.52 | 10.95 | 596,942 | -0.16(-1.43%) |
Jul 24, 2002 | 10.20 | 11.11 | 10.02 | 11.11 | 974,046 | +0.53(+5.05%) |
Jul 23, 2002 | 10.74 | 10.80 | 10.47 | 10.58 | 557,349 | -0.18(-1.71%) |
Jul 22, 2002 | 11.06 | 11.06 | 10.47 | 10.76 | 645,118 | -0.30(-2.68%) |
Jul 19, 2002 | 11.31 | 11.31 | 10.97 | 11.06 | 562,886 | -0.59(-5.09%) |
Jul 17, 2002 | 11.74 | 11.88 | 11.27 | 11.65 | 655,086 | -0.31(-2.60%) |
Jul 12, 2002 | 11.92 | 12.24 | 11.79 | 11.96 | 378,211 | -0.01(-0.12%) |
Jul 11, 2002 | 12.19 | 12.21 | 11.67 | 11.97 | 590,851 | -0.23(-1.92%) |
Jul 10, 2002 | 12.60 | 12.63 | 12.12 | 12.21 | 563,717 | -0.30(-2.40%) |
Jul 09, 2002 | 12.83 | 12.83 | 12.51 | 12.51 | 405,898 | -0.32(-2.51%) |
Jul 08, 2002 | 12.38 | 12.83 | 12.38 | 12.83 | 385,409 | -0.12(-0.92%) |
Jul 05, 2002 | 12.32 | 12.95 | 12.32 | 12.95 | 310,653 | +0.66(+5.38%) |
Jul 04, 2002 | 12.66 | 12.73 | 12.12 | 12.29 | 533,261 | +0.00(+0.00%) |
Jul 03, 2002 | 12.66 | 12.73 | 12.12 | 12.29 | 529,384 | -0.28(-2.24%) |
Jul 02, 2002 | 12.92 | 13.00 | 12.46 | 12.57 | 361,875 | -0.38(-2.90%) |
Jul 01, 2002 | 13.22 | 13.29 | 12.84 | 12.94 | 598,049 | -0.27(-2.08%) |
Jun 28, 2002 | 12.88 | 13.24 | 12.88 | 13.22 | 703,539 | +0.28(+2.15%) |
Jun 27, 2002 | 12.69 | 12.98 | 12.55 | 12.94 | 679,451 | +0.16(+1.27%) |
Jun 26, 2002 | 12.71 | 12.86 | 12.51 | 12.78 | 510,834 | +0.01(+0.08%) |
Jun 25, 2002 | 12.91 | 13.07 | 12.70 | 12.77 | 593,896 | -0.36(-2.75%) |
Jun 21, 2002 | 13.16 | 13.40 | 13.00 | 13.13 | 591,958 | +0.02(+0.17%) |
Jun 20, 2002 | 13.11 | 13.40 | 13.09 | 13.11 | 426,387 | +0.01(+0.11%) |
Jun 19, 2002 | 13.45 | 13.54 | 13.09 | 13.09 | 698,555 | -0.33(-2.42%) |
Jun 18, 2002 | 13.27 | 13.49 | 13.22 | 13.42 | 627,952 | +0.11(+0.81%) |
Jun 17, 2002 | 13.11 | 13.36 | 13.00 | 13.31 | 915,348 | +0.29(+2.19%) |
Jun 14, 2002 | 12.97 | 13.11 | 12.86 | 13.02 | 5,140,737 | -0.38(-2.86%) |
Jun 12, 2002 | 13.15 | 13.43 | 13.08 | 13.41 | 483,977 | +0.20(+1.48%) |
Jun 11, 2002 | 13.59 | 13.69 | 13.20 | 13.21 | 1,042,711 | -0.38(-2.77%) |
Jun 10, 2002 | 13.71 | 13.76 | 13.59 | 13.59 | 585,313 | -0.13(-0.97%) |
Jun 07, 2002 | 13.69 | 13.90 | 13.44 | 13.72 | 555,411 | +0.03(+0.21%) |
Jun 06, 2002 | 14.16 | 14.16 | 13.69 | 13.69 | 557,626 | -0.39(-2.75%) |