Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.52 | 12.91 | 12.52 | 12.76 | 1,537,482 | +0.13(+1.05%) |
Aug 29, 2002 | 12.43 | 12.71 | 12.32 | 12.63 | 2,271,554 | +0.17(+1.37%) |
Aug 28, 2002 | 12.56 | 12.61 | 12.36 | 12.46 | 942,246 | -0.14(-1.10%) |
Aug 27, 2002 | 12.58 | 12.68 | 12.48 | 12.60 | 1,136,722 | -0.01(-0.05%) |
Aug 26, 2002 | 12.37 | 12.61 | 12.31 | 12.60 | 906,484 | +0.35(+2.84%) |
Aug 23, 2002 | 12.60 | 12.60 | 12.25 | 12.25 | 939,453 | -0.36(-2.85%) |
Aug 22, 2002 | 12.57 | 12.65 | 12.46 | 12.61 | 820,373 | +0.06(+0.50%) |
Aug 21, 2002 | 12.42 | 12.65 | 12.27 | 12.55 | 994,487 | +0.18(+1.48%) |
Aug 20, 2002 | 12.58 | 12.63 | 12.37 | 12.37 | 950,954 | -0.18(-1.46%) |
Aug 16, 2002 | 12.51 | 12.63 | 12.40 | 12.55 | 713,208 | -0.03(-0.25%) |
Aug 15, 2002 | 12.48 | 12.71 | 12.43 | 12.58 | 1,073,061 | +0.01(+0.10%) |
Aug 14, 2002 | 12.29 | 12.60 | 12.08 | 12.57 | 1,191,580 | +0.28(+2.28%) |
Aug 13, 2002 | 12.44 | 12.56 | 12.20 | 12.29 | 1,643,703 | -0.17(-1.38%) |
Aug 12, 2002 | 12.33 | 12.58 | 12.22 | 12.46 | 114,060,536 | +0.37(+3.08%) |
Aug 07, 2002 | 11.97 | 12.19 | 11.85 | 12.09 | 1,683,916 | +0.16(+1.38%) |
Aug 06, 2002 | 11.88 | 12.16 | 11.78 | 11.93 | 2,016,995 | +0.25(+2.11%) |
Aug 05, 2002 | 12.03 | 12.08 | 11.58 | 11.68 | 2,474,346 | -0.50(-4.10%) |
Aug 02, 2002 | 12.25 | 12.36 | 12.03 | 12.18 | 1,601,121 | -0.07(-0.57%) |
Aug 01, 2002 | 12.38 | 12.46 | 12.17 | 12.25 | 1,455,637 | -0.22(-1.77%) |
Jul 31, 2002 | 12.17 | 12.51 | 12.17 | 12.47 | 1,660,645 | +0.25(+2.02%) |
Jul 30, 2002 | 12.29 | 12.34 | 12.01 | 12.22 | 1,623,443 | -0.06(-0.46%) |
Jul 29, 2002 | 11.88 | 12.33 | 11.87 | 12.28 | 1,453,408 | +0.42(+3.51%) |
Jul 26, 2002 | 11.57 | 11.88 | 11.19 | 11.86 | 1,720,327 | +0.35(+3.07%) |
Jul 25, 2002 | 11.17 | 11.57 | 11.09 | 11.51 | 2,587,219 | +0.27(+2.36%) |
Jul 24, 2002 | 10.61 | 11.26 | 10.11 | 11.24 | 2,367,722 | +0.54(+5.08%) |
Jul 23, 2002 | 10.92 | 11.09 | 10.54 | 10.70 | 2,976,339 | -0.23(-2.08%) |
Jul 22, 2002 | 10.96 | 11.14 | 10.64 | 10.93 | 2,611,281 | -0.03(-0.29%) |
Jul 19, 2002 | 10.90 | 11.18 | 10.86 | 10.96 | 1,464,660 | -0.59(-5.09%) |
Jul 17, 2002 | 11.41 | 11.70 | 11.28 | 11.55 | 1,219,917 | -0.28(-2.35%) |
Jul 12, 2002 | 12.10 | 12.10 | 11.76 | 11.83 | 1,045,620 | -0.11(-0.90%) |
Jul 11, 2002 | 11.88 | 12.15 | 11.75 | 11.93 | 1,447,880 | +0.01(+0.11%) |
Jul 10, 2002 | 12.28 | 12.41 | 11.88 | 11.92 | 1,423,184 | -0.32(-2.59%) |
Jul 09, 2002 | 12.43 | 12.43 | 12.24 | 12.24 | 1,979,635 | -0.20(-1.58%) |
Jul 08, 2002 | 12.48 | 12.48 | 12.43 | 12.43 | 1,403,395 | -0.05(-0.40%) |
Jul 05, 2002 | 12.16 | 12.49 | 12.14 | 12.48 | 1,102,611 | +0.39(+3.19%) |
Jul 04, 2002 | 12.42 | 12.50 | 12.03 | 12.10 | 1,639,274 | +0.00(+0.00%) |
Jul 03, 2002 | 12.42 | 12.50 | 12.03 | 12.10 | 1,639,274 | -0.32(-2.54%) |
Jul 02, 2002 | 12.42 | 12.48 | 12.25 | 12.41 | 1,735,524 | +0.05(+0.41%) |
Jul 01, 2002 | 12.32 | 12.47 | 12.29 | 12.36 | 1,913,462 | +0.09(+0.77%) |
Jun 28, 2002 | 12.41 | 12.60 | 12.22 | 12.27 | 2,269,021 | -0.13(-1.02%) |
Jun 27, 2002 | 12.24 | 12.47 | 12.24 | 12.39 | 1,764,970 | +0.04(+0.36%) |
Jun 26, 2002 | 12.22 | 12.47 | 11.97 | 12.35 | 1,871,669 | +0.11(+0.93%) |
Jun 25, 2002 | 12.37 | 12.54 | 12.24 | 12.24 | 1,065,092 | -0.16(-1.32%) |
Jun 21, 2002 | 11.77 | 12.56 | 11.74 | 12.40 | 2,522,471 | -0.12(-0.96%) |
Jun 20, 2002 | 12.46 | 12.62 | 12.44 | 12.52 | 1,517,377 | -0.01(-0.10%) |
Jun 19, 2002 | 12.56 | 12.63 | 12.44 | 12.53 | 1,558,537 | -0.10(-0.80%) |
Jun 18, 2002 | 12.63 | 12.70 | 12.55 | 12.63 | 1,293,530 | -0.03(-0.25%) |
Jun 17, 2002 | 12.46 | 12.70 | 12.38 | 12.67 | 2,516,297 | +0.24(+1.93%) |
Jun 14, 2002 | 12.32 | 12.54 | 12.13 | 12.43 | 1,890,191 | -0.23(-1.80%) |
Jun 12, 2002 | 12.53 | 12.67 | 12.51 | 12.65 | 1,488,090 | +0.04(+0.35%) |
Jun 11, 2002 | 12.67 | 12.72 | 12.57 | 12.61 | 1,765,603 | +0.03(+0.20%) |
Jun 10, 2002 | 12.50 | 12.70 | 12.41 | 12.58 | 1,257,594 | +0.15(+1.17%) |
Jun 07, 2002 | 12.10 | 12.56 | 12.10 | 12.44 | 898,711 | +0.21(+1.76%) |
Jun 06, 2002 | 12.48 | 12.51 | 12.22 | 12.22 | 796,286 | -0.25(-2.03%) |