Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.08 | 13.08 | 12.72 | 12.78 | 123,148 | -0.20(-1.51%) |
Aug 29, 2002 | 13.05 | 13.06 | 12.84 | 12.98 | 177,489 | -0.18(-1.40%) |
Aug 28, 2002 | 13.31 | 13.31 | 12.99 | 13.16 | 264,467 | -0.08(-0.63%) |
Aug 27, 2002 | 13.37 | 13.52 | 13.18 | 13.24 | 99,595 | -0.13(-0.98%) |
Aug 26, 2002 | 13.28 | 13.39 | 13.21 | 13.37 | 103,969 | +0.21(+1.58%) |
Aug 23, 2002 | 13.37 | 13.37 | 13.11 | 13.17 | 127,522 | -0.21(-1.56%) |
Aug 22, 2002 | 13.15 | 13.43 | 13.15 | 13.37 | 191,620 | +0.27(+2.04%) |
Aug 21, 2002 | 12.86 | 13.13 | 12.70 | 13.11 | 225,268 | +0.39(+3.09%) |
Aug 20, 2002 | 12.73 | 12.89 | 12.59 | 12.71 | 90,174 | +0.16(+1.28%) |
Aug 16, 2002 | 12.87 | 12.87 | 12.51 | 12.55 | 141,318 | -0.20(-1.58%) |
Aug 15, 2002 | 12.78 | 12.89 | 12.64 | 12.76 | 284,319 | +0.02(+0.19%) |
Aug 14, 2002 | 12.48 | 12.73 | 12.33 | 12.73 | 126,681 | +0.37(+3.03%) |
Aug 13, 2002 | 12.53 | 12.69 | 12.36 | 12.36 | 185,227 | -0.35(-2.76%) |
Aug 12, 2002 | 12.48 | 12.77 | 12.39 | 12.71 | 276,075 | +0.47(+3.84%) |
Aug 07, 2002 | 12.24 | 12.36 | 12.02 | 12.24 | 501,175 | +0.09(+0.73%) |
Aug 06, 2002 | 12.10 | 12.22 | 12.01 | 12.15 | 247,643 | +0.48(+4.13%) |
Aug 05, 2002 | 11.77 | 12.05 | 11.67 | 11.67 | 147,879 | -0.21(-1.75%) |
Aug 02, 2002 | 12.08 | 12.17 | 11.76 | 11.88 | 198,182 | -0.24(-1.96%) |
Aug 01, 2002 | 12.36 | 12.48 | 11.89 | 12.11 | 314,601 | -0.18(-1.45%) |
Jul 31, 2002 | 12.27 | 12.80 | 11.89 | 12.29 | 313,423 | +0.05(+0.39%) |
Jul 30, 2002 | 11.35 | 12.24 | 11.24 | 12.24 | 445,489 | +0.92(+8.14%) |
Jul 29, 2002 | 11.32 | 11.44 | 11.07 | 11.32 | 192,630 | +0.18(+1.60%) |
Jul 26, 2002 | 11.51 | 11.51 | 11.00 | 11.15 | 234,352 | -0.15(-1.32%) |
Jul 25, 2002 | 11.00 | 11.49 | 10.71 | 11.29 | 454,573 | +0.33(+2.98%) |
Jul 24, 2002 | 9.748 | 10.97 | 9.748 | 10.97 | 640,811 | +0.90(+8.91%) |
Jul 23, 2002 | 11.04 | 11.15 | 9.909 | 10.07 | 467,191 | -0.85(-7.78%) |
Jul 22, 2002 | 11.35 | 11.35 | 10.74 | 10.92 | 174,629 | -0.27(-2.44%) |
Jul 19, 2002 | 11.68 | 11.68 | 11.10 | 11.19 | 288,693 | -0.95(-7.83%) |
Jul 17, 2002 | 12.66 | 12.66 | 12.14 | 12.14 | 95,389 | -0.41(-3.27%) |
Jul 12, 2002 | 12.70 | 12.74 | 12.42 | 12.55 | 109,185 | -0.49(-3.74%) |
Jul 11, 2002 | 12.42 | 13.04 | 12.39 | 13.04 | 106,493 | +0.44(+3.49%) |
Jul 10, 2002 | 13.27 | 13.27 | 12.58 | 12.60 | 162,852 | -0.75(-5.65%) |
Jul 09, 2002 | 13.71 | 13.74 | 13.33 | 13.36 | 133,747 | -0.36(-2.64%) |
Jul 08, 2002 | 13.85 | 13.94 | 13.71 | 13.72 | 44,414 | -0.18(-1.28%) |
Jul 05, 2002 | 13.74 | 13.90 | 13.66 | 13.90 | 56,695 | +0.16(+1.17%) |
Jul 04, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 168,236 | +0.00(+0.00%) |
Jul 03, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 54,508 | -0.08(-0.60%) |
Jul 02, 2002 | 14.05 | 14.12 | 13.74 | 13.82 | 70,322 | -0.30(-2.11%) |
Jul 01, 2002 | 14.49 | 14.49 | 14.12 | 14.12 | 74,696 | -0.30(-2.06%) |
Jun 28, 2002 | 14.19 | 14.41 | 14.12 | 14.41 | 50,807 | +0.29(+2.06%) |
Jun 27, 2002 | 14.17 | 14.27 | 13.87 | 14.12 | 76,042 | -0.01(-0.08%) |
Jun 26, 2002 | 13.94 | 14.21 | 13.94 | 14.13 | 51,480 | -0.15(-1.04%) |
Jun 25, 2002 | 14.38 | 14.49 | 14.25 | 14.28 | 236,371 | -0.34(-2.32%) |
Jun 21, 2002 | 14.56 | 14.62 | 14.41 | 14.62 | 104,138 | -0.09(-0.61%) |
Jun 20, 2002 | 14.88 | 14.88 | 14.63 | 14.71 | 65,443 | -0.18(-1.20%) |
Jun 19, 2002 | 15.34 | 15.34 | 14.84 | 14.89 | 96,399 | -0.42(-2.76%) |
Jun 18, 2002 | 15.24 | 15.35 | 15.16 | 15.31 | 52,153 | +0.11(+0.74%) |
Jun 17, 2002 | 15.00 | 15.20 | 15.00 | 15.20 | 78,398 | +0.33(+2.24%) |
Jun 14, 2002 | 14.70 | 14.91 | 14.63 | 14.87 | 48,956 | -0.21(-1.38%) |
Jun 12, 2002 | 14.89 | 15.08 | 14.81 | 15.07 | 38,862 | +0.30(+2.05%) |
Jun 11, 2002 | 15.10 | 15.16 | 14.77 | 14.77 | 26,413 | -0.25(-1.66%) |
Jun 10, 2002 | 14.97 | 15.16 | 14.87 | 15.02 | 79,575 | +0.05(+0.36%) |
Jun 07, 2002 | 14.78 | 15.03 | 14.77 | 14.97 | 94,380 | +0.17(+1.17%) |
Jun 06, 2002 | 15.26 | 15.26 | 14.79 | 14.79 | 792,560 | -0.45(-2.93%) |