Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.96 | 13.20 | 12.84 | 12.89 | 750,962 | -0.06(-0.46%) |
Aug 29, 2002 | 12.95 | 13.23 | 12.72 | 12.95 | 901,611 | -0.27(-2.03%) |
Aug 28, 2002 | 13.49 | 13.50 | 13.10 | 13.22 | 702,044 | -0.31(-2.31%) |
Aug 27, 2002 | 13.88 | 13.92 | 13.33 | 13.53 | 864,789 | -0.24(-1.73%) |
Aug 26, 2002 | 13.64 | 13.91 | 13.43 | 13.77 | 588,083 | +0.16(+1.20%) |
Aug 23, 2002 | 13.84 | 13.92 | 13.53 | 13.60 | 741,017 | -0.42(-3.02%) |
Aug 22, 2002 | 13.51 | 14.07 | 13.41 | 14.03 | 782,812 | +0.63(+4.72%) |
Aug 21, 2002 | 13.65 | 13.65 | 13.17 | 13.39 | 1,159,368 | -0.04(-0.33%) |
Aug 20, 2002 | 13.54 | 13.69 | 13.36 | 13.44 | 1,037,344 | +0.04(+0.33%) |
Aug 16, 2002 | 13.51 | 13.52 | 13.25 | 13.39 | 1,059,114 | -0.15(-1.10%) |
Aug 15, 2002 | 13.21 | 13.63 | 13.21 | 13.54 | 1,551,917 | +0.42(+3.23%) |
Aug 14, 2002 | 13.13 | 13.21 | 12.60 | 13.12 | 1,238,389 | -0.01(-0.06%) |
Aug 13, 2002 | 13.28 | 13.52 | 13.02 | 13.13 | 913,437 | -0.12(-0.90%) |
Aug 12, 2002 | 13.36 | 13.36 | 12.84 | 13.25 | 1,183,155 | +0.22(+1.71%) |
Aug 07, 2002 | 13.39 | 13.59 | 12.71 | 13.02 | 2,023,889 | -0.35(-2.62%) |
Aug 06, 2002 | 12.91 | 13.94 | 12.91 | 13.37 | 1,079,407 | +0.55(+4.30%) |
Aug 05, 2002 | 13.35 | 13.39 | 12.81 | 12.82 | 1,462,011 | -0.53(-3.96%) |
Aug 02, 2002 | 14.53 | 14.58 | 13.30 | 13.35 | 1,709,554 | -1.12(-7.76%) |
Aug 01, 2002 | 14.86 | 14.98 | 14.45 | 14.47 | 1,119,455 | -0.37(-2.51%) |
Jul 31, 2002 | 14.99 | 15.03 | 14.58 | 14.85 | 924,188 | -0.04(-0.25%) |
Jul 30, 2002 | 15.31 | 15.31 | 14.56 | 14.88 | 1,330,713 | -0.42(-2.77%) |
Jul 29, 2002 | 14.70 | 15.51 | 14.44 | 15.31 | 1,618,977 | +1.53(+11.07%) |
Jul 26, 2002 | 13.84 | 13.94 | 13.41 | 13.78 | 1,036,537 | -0.10(-0.70%) |
Jul 25, 2002 | 13.73 | 14.14 | 13.58 | 13.88 | 1,642,226 | +0.18(+1.30%) |
Jul 24, 2002 | 13.74 | 13.77 | 13.27 | 13.70 | 1,711,033 | -0.44(-3.11%) |
Jul 23, 2002 | 13.98 | 14.41 | 13.88 | 14.14 | 1,219,843 | +0.16(+1.17%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.56 | 13.97 | 1,209,361 | -0.34(-2.39%) |
Jul 19, 2002 | 14.51 | 14.77 | 14.06 | 14.32 | 2,824,306 | -2.72(-15.98%) |
Jul 17, 2002 | 17.08 | 17.45 | 16.53 | 17.04 | 80,633 | -0.08(-0.48%) |
Jul 12, 2002 | 17.11 | 17.39 | 16.94 | 17.12 | 732,416 | -0.13(-0.78%) |
Jul 11, 2002 | 17.22 | 17.42 | 16.78 | 17.26 | 826,623 | +0.06(+0.35%) |
Jul 10, 2002 | 17.71 | 17.87 | 17.16 | 17.20 | 808,883 | -0.59(-3.31%) |
Jul 09, 2002 | 18.09 | 18.09 | 17.78 | 17.78 | 582,170 | -0.31(-1.69%) |
Jul 08, 2002 | 18.20 | 18.20 | 18.09 | 18.09 | 1,052,261 | -0.11(-0.61%) |
Jul 05, 2002 | 17.38 | 18.20 | 17.34 | 18.20 | 358,413 | +1.14(+6.67%) |
Jul 04, 2002 | 17.15 | 17.41 | 16.56 | 17.06 | 1,085,589 | +0.00(+0.00%) |
Jul 03, 2002 | 17.15 | 17.41 | 16.56 | 17.06 | 1,085,589 | -0.09(-0.52%) |
Jul 02, 2002 | 17.35 | 17.56 | 17.07 | 17.15 | 1,250,618 | -0.03(-0.17%) |
Jul 01, 2002 | 17.19 | 17.45 | 17.03 | 17.18 | 876,749 | -0.16(-0.90%) |
Jun 28, 2002 | 17.04 | 17.64 | 16.97 | 17.34 | 1,003,478 | +0.45(+2.64%) |
Jun 27, 2002 | 16.82 | 17.08 | 16.37 | 16.89 | 1,588,470 | +0.26(+1.57%) |
Jun 26, 2002 | 17.35 | 17.35 | 16.48 | 16.63 | 1,694,772 | -0.71(-4.12%) |
Jun 25, 2002 | 17.78 | 18.04 | 17.20 | 17.35 | 844,227 | -0.43(-2.43%) |
Jun 21, 2002 | 17.30 | 17.93 | 17.30 | 17.78 | 854,710 | +0.01(+0.04%) |
Jun 20, 2002 | 17.98 | 18.12 | 17.71 | 17.77 | 742,361 | -0.24(-1.32%) |
Jun 19, 2002 | 17.93 | 18.15 | 17.83 | 18.01 | 1,031,699 | +0.02(+0.12%) |
Jun 18, 2002 | 17.93 | 18.13 | 17.81 | 17.99 | 696,803 | +0.07(+0.37%) |
Jun 17, 2002 | 17.52 | 17.95 | 17.52 | 17.92 | 774,883 | +0.45(+2.56%) |
Jun 14, 2002 | 16.74 | 17.47 | 16.45 | 17.47 | 742,630 | -0.25(-1.43%) |
Jun 12, 2002 | 18.01 | 18.19 | 17.41 | 17.72 | 1,009,122 | -0.24(-1.33%) |
Jun 11, 2002 | 18.23 | 18.48 | 17.91 | 17.96 | 1,456,098 | +0.36(+2.07%) |
Jun 10, 2002 | 17.61 | 17.64 | 17.34 | 17.60 | 527,877 | +0.11(+0.64%) |
Jun 07, 2002 | 17.41 | 17.70 | 17.41 | 17.49 | 701,776 | -0.04(-0.25%) |
Jun 06, 2002 | 17.49 | 17.85 | 17.17 | 17.53 | 1,104,403 | +0.07(+0.43%) |