Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.65 | 14.01 | 13.53 | 13.54 | 239,798 | -0.41(-2.96%) |
Aug 29, 2002 | 13.69 | 14.12 | 13.28 | 13.96 | 363,556 | +0.43(+3.18%) |
Aug 28, 2002 | 13.71 | 13.83 | 13.36 | 13.53 | 307,001 | -0.18(-1.33%) |
Aug 27, 2002 | 13.87 | 14.18 | 13.70 | 13.71 | 863,628 | -0.19(-1.37%) |
Aug 26, 2002 | 13.73 | 13.95 | 13.54 | 13.90 | 462,077 | +0.24(+1.76%) |
Aug 23, 2002 | 14.11 | 14.14 | 13.63 | 13.66 | 271,314 | -0.49(-3.45%) |
Aug 22, 2002 | 13.96 | 14.25 | 13.48 | 14.15 | 261,675 | +0.21(+1.48%) |
Aug 21, 2002 | 13.42 | 13.94 | 13.32 | 13.94 | 405,924 | +0.60(+4.53%) |
Aug 20, 2002 | 13.44 | 13.57 | 13.20 | 13.34 | 504,912 | +0.76(+6.05%) |
Aug 16, 2002 | 12.06 | 12.70 | 11.86 | 12.58 | 578,331 | +0.55(+4.54%) |
Aug 15, 2002 | 11.98 | 12.27 | 11.87 | 12.03 | 1,190,340 | +0.05(+0.41%) |
Aug 14, 2002 | 11.76 | 11.91 | 11.53 | 11.98 | 771,852 | +0.21(+1.76%) |
Aug 13, 2002 | 12.12 | 12.18 | 11.66 | 11.77 | 429,354 | -0.36(-2.93%) |
Aug 12, 2002 | 12.20 | 12.29 | 11.91 | 12.13 | 467,752 | +0.15(+1.24%) |
Aug 07, 2002 | 11.62 | 12.04 | 11.48 | 11.98 | 314,735 | +0.41(+3.50%) |
Aug 06, 2002 | 11.20 | 11.87 | 11.19 | 11.57 | 545,590 | +0.45(+4.02%) |
Aug 05, 2002 | 11.72 | 11.73 | 11.05 | 11.13 | 532,796 | -0.65(-5.48%) |
Aug 02, 2002 | 11.84 | 11.98 | 11.38 | 11.77 | 714,067 | -0.01(-0.07%) |
Aug 01, 2002 | 11.72 | 12.04 | 11.71 | 11.78 | 967,655 | -0.02(-0.21%) |
Jul 31, 2002 | 11.86 | 11.95 | 11.50 | 11.81 | 627,779 | -0.05(-0.42%) |
Jul 30, 2002 | 11.79 | 11.96 | 11.65 | 11.86 | 790,707 | +0.05(+0.42%) |
Jul 29, 2002 | 11.39 | 12.00 | 11.33 | 11.81 | 1,293,631 | +0.41(+3.56%) |
Jul 26, 2002 | 11.46 | 11.52 | 11.09 | 11.40 | 642,751 | -0.02(-0.22%) |
Jul 25, 2002 | 11.97 | 12.00 | 11.31 | 11.43 | 1,149,317 | -0.52(-4.36%) |
Jul 24, 2002 | 11.01 | 11.96 | 10.42 | 11.95 | 1,819,762 | +0.94(+8.50%) |
Jul 23, 2002 | 10.19 | 11.19 | 9.895 | 11.01 | 2,112,058 | +1.26(+12.88%) |
Jul 22, 2002 | 10.56 | 10.76 | 9.730 | 9.755 | 1,561,108 | -0.96(-8.96%) |
Jul 19, 2002 | 10.76 | 10.81 | 10.26 | 10.71 | 1,295,203 | -0.84(-7.30%) |
Jul 17, 2002 | 11.50 | 11.78 | 11.40 | 11.56 | 922,088 | -0.11(-0.92%) |
Jul 12, 2002 | 11.95 | 12.24 | 11.66 | 11.67 | 908,430 | -0.29(-2.42%) |
Jul 11, 2002 | 11.95 | 12.22 | 11.72 | 11.96 | 905,288 | -0.04(-0.34%) |
Jul 10, 2002 | 12.96 | 13.05 | 12.00 | 12.00 | 1,162,854 | -0.90(-6.99%) |
Jul 09, 2002 | 13.05 | 13.05 | 12.90 | 12.90 | 738,613 | -0.16(-1.20%) |
Jul 08, 2002 | 13.38 | 13.57 | 12.96 | 13.05 | 481,410 | -0.32(-2.42%) |
Jul 05, 2002 | 13.11 | 13.38 | 13.00 | 13.38 | 207,285 | +0.29(+2.21%) |
Jul 04, 2002 | 12.92 | 13.15 | 12.61 | 13.09 | 836,032 | +0.00(+0.00%) |
Jul 03, 2002 | 12.92 | 13.15 | 12.61 | 13.09 | 834,339 | +0.25(+1.93%) |
Jul 02, 2002 | 13.03 | 13.04 | 12.41 | 12.84 | 1,726,574 | -0.17(-1.27%) |
Jul 01, 2002 | 13.90 | 13.90 | 12.66 | 13.01 | 1,082,599 | -0.80(-5.81%) |
Jun 28, 2002 | 13.33 | 13.96 | 13.29 | 13.81 | 902,024 | +0.50(+3.73%) |
Jun 27, 2002 | 13.61 | 13.96 | 13.15 | 13.31 | 642,887 | -0.26(-1.89%) |
Jun 26, 2002 | 13.50 | 13.65 | 13.04 | 13.57 | 592,969 | +0.01(+0.06%) |
Jun 25, 2002 | 13.83 | 13.87 | 13.44 | 13.56 | 1,020,594 | -0.08(-0.61%) |
Jun 21, 2002 | 14.44 | 14.44 | 13.60 | 13.64 | 1,140,494 | -0.43(-3.06%) |
Jun 20, 2002 | 14.46 | 14.46 | 13.99 | 14.07 | 651,348 | -0.41(-2.80%) |
Jun 19, 2002 | 14.47 | 14.81 | 14.45 | 14.48 | 713,231 | -0.06(-0.40%) |
Jun 18, 2002 | 14.59 | 14.83 | 14.44 | 14.54 | 269,531 | -0.06(-0.40%) |
Jun 17, 2002 | 14.15 | 14.74 | 14.00 | 14.59 | 456,511 | +0.46(+3.22%) |
Jun 14, 2002 | 13.90 | 14.14 | 13.07 | 14.14 | 1,605,950 | +0.10(+0.71%) |
Jun 12, 2002 | 14.57 | 14.64 | 13.96 | 14.04 | 1,683,908 | -0.89(-5.93%) |
Jun 11, 2002 | 15.90 | 16.11 | 14.81 | 14.93 | 1,649,341 | -1.01(-6.33%) |
Jun 10, 2002 | 15.51 | 16.11 | 15.51 | 15.94 | 437,898 | +0.38(+2.45%) |
Jun 07, 2002 | 15.61 | 15.84 | 15.16 | 15.55 | 1,426,342 | -0.10(-0.63%) |
Jun 06, 2002 | 15.98 | 16.03 | 15.55 | 15.65 | 710,451 | -0.35(-2.17%) |