Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.17 | 12.17 | 11.51 | 11.96 | 79,650 | -0.04(-0.33%) |
Aug 29, 2002 | 11.75 | 12.10 | 11.75 | 12.00 | 67,704 | +0.00(+0.00%) |
Aug 28, 2002 | 12.30 | 12.37 | 11.75 | 12.00 | 134,700 | -0.27(-2.20%) |
Aug 27, 2002 | 12.53 | 12.55 | 12.16 | 12.27 | 87,750 | +0.01(+0.08%) |
Aug 26, 2002 | 12.35 | 12.40 | 12.02 | 12.26 | 4,850,000 | +0.16(+1.32%) |
Aug 23, 2002 | 12.49 | 12.54 | 12.02 | 12.10 | 75,960 | -0.25(-2.02%) |
Aug 22, 2002 | 12.36 | 12.51 | 12.33 | 12.35 | 83,200 | -0.18(-1.44%) |
Aug 21, 2002 | 12.55 | 12.70 | 12.38 | 12.53 | 162,789 | +0.13(+1.05%) |
Aug 20, 2002 | 12.50 | 12.60 | 12.31 | 12.40 | 162,629 | -0.10(-0.80%) |
Aug 16, 2002 | 12.59 | 12.78 | 12.48 | 12.50 | 8,520,000 | -0.04(-0.32%) |
Aug 15, 2002 | 12.42 | 12.55 | 12.33 | 12.54 | 69,497 | +0.17(+1.37%) |
Aug 14, 2002 | 12.10 | 12.49 | 12.10 | 12.37 | 65,549 | +0.19(+1.56%) |
Aug 13, 2002 | 12.26 | 12.47 | 12.12 | 12.18 | 73,210 | -0.32(-2.55%) |
Aug 12, 2002 | 12.37 | 12.50 | 12.25 | 12.50 | 3,090,000 | -0.05(-0.41%) |
Aug 07, 2002 | 12.65 | 12.65 | 12.30 | 12.55 | 73,974 | +0.16(+1.28%) |
Aug 06, 2002 | 12.00 | 12.59 | 12.00 | 12.39 | 167,500 | +0.45(+3.75%) |
Aug 05, 2002 | 12.25 | 12.45 | 11.91 | 11.94 | 51,683 | +0.04(+0.36%) |
Aug 02, 2002 | 12.81 | 12.88 | 11.90 | 11.90 | 105,778 | -0.81(-6.37%) |
Aug 01, 2002 | 12.85 | 12.90 | 12.51 | 12.71 | 74,500 | -0.04(-0.31%) |
Jul 31, 2002 | 12.70 | 13.00 | 12.61 | 12.75 | 98,300 | +0.00(+0.00%) |
Jul 30, 2002 | 12.89 | 12.89 | 12.50 | 12.75 | 153,300 | +0.20(+1.59%) |
Jul 29, 2002 | 12.00 | 12.95 | 11.95 | 12.55 | 325,663 | +0.35(+2.87%) |
Jul 26, 2002 | 12.46 | 12.94 | 11.99 | 12.20 | 135,099 | -0.75(-5.79%) |
Jul 25, 2002 | 12.00 | 12.95 | 11.99 | 12.95 | 267,139 | +0.97(+8.10%) |
Jul 24, 2002 | 11.85 | 12.16 | 11.82 | 11.98 | 142,000 | -0.22(-1.80%) |
Jul 23, 2002 | 12.77 | 12.81 | 12.00 | 12.20 | 219,225 | -0.75(-5.79%) |
Jul 22, 2002 | 13.01 | 13.21 | 12.80 | 12.95 | 119,218 | -0.20(-1.52%) |
Jul 19, 2002 | 12.20 | 13.35 | 12.00 | 13.15 | 153,800 | -0.05(-0.38%) |
Jul 17, 2002 | 13.26 | 13.56 | 13.07 | 13.20 | 178,000 | -0.87(-6.18%) |
Jul 12, 2002 | 13.55 | 14.17 | 13.48 | 14.07 | 201,900 | +0.66(+4.92%) |
Jul 11, 2002 | 13.81 | 13.95 | 13.17 | 13.41 | 196,600 | -0.09(-0.67%) |
Jul 10, 2002 | 13.59 | 13.83 | 13.36 | 13.50 | 238,000 | +0.01(+0.07%) |
Jul 09, 2002 | 13.12 | 13.49 | 13.12 | 13.49 | 197,000 | +0.37(+2.82%) |
Jul 08, 2002 | 12.44 | 13.12 | 12.44 | 13.12 | 197,600 | +0.68(+5.47%) |
Jul 05, 2002 | 11.89 | 12.45 | 11.85 | 12.44 | 45,000 | +0.16(+1.32%) |
Jul 04, 2002 | 11.55 | 12.28 | 11.54 | 12.28 | 116,200 | +0.00(+0.00%) |
Jul 03, 2002 | 11.55 | 12.28 | 11.54 | 12.28 | 116,200 | +0.53(+4.50%) |
Jul 02, 2002 | 12.03 | 12.34 | 11.75 | 11.75 | 98,200 | -0.30(-2.49%) |
Jul 01, 2002 | 11.65 | 12.35 | 11.60 | 12.05 | 115,400 | +0.41(+3.52%) |
Jun 28, 2002 | 12.00 | 12.42 | 11.20 | 11.64 | 221,000 | -0.55(-4.51%) |
Jun 27, 2002 | 11.70 | 12.20 | 11.40 | 12.19 | 130,100 | +0.33(+2.78%) |
Jun 26, 2002 | 11.91 | 12.16 | 11.38 | 11.86 | 154,900 | -0.19(-1.58%) |
Jun 25, 2002 | 11.98 | 12.49 | 11.91 | 12.05 | 157,900 | -0.22(-1.79%) |
Jun 21, 2002 | 12.14 | 12.52 | 12.04 | 12.27 | 49,300 | +0.03(+0.25%) |
Jun 20, 2002 | 12.10 | 12.64 | 11.81 | 12.24 | 126,300 | +0.12(+0.99%) |
Jun 19, 2002 | 12.37 | 12.92 | 12.10 | 12.12 | 138,600 | +0.00(+0.00%) |
Jun 18, 2002 | 13.01 | 13.18 | 12.09 | 12.12 | 137,400 | -0.78(-6.05%) |
Jun 17, 2002 | 12.62 | 12.95 | 12.57 | 12.90 | 83,800 | +0.17(+1.34%) |
Jun 14, 2002 | 12.42 | 12.95 | 12.27 | 12.73 | 66,700 | -0.03(-0.24%) |
Jun 12, 2002 | 12.94 | 13.05 | 12.70 | 12.76 | 183,200 | +0.13(+1.04%) |
Jun 11, 2002 | 12.32 | 12.85 | 12.18 | 12.63 | 196,000 | +0.42(+3.44%) |
Jun 10, 2002 | 12.22 | 12.40 | 12.00 | 12.21 | 135,800 | +0.00(+0.00%) |
Jun 07, 2002 | 12.00 | 12.49 | 11.80 | 12.21 | 166,600 | -0.26(-2.09%) |
Jun 06, 2002 | 12.70 | 13.06 | 12.28 | 12.47 | 207,200 | -0.18(-1.42%) |