Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.62 | 12.84 | 12.52 | 12.64 | 1,729,258 | -0.01(-0.07%) |
Aug 29, 2002 | 12.57 | 13.04 | 12.54 | 12.65 | 2,744,895 | -0.12(-0.96%) |
Aug 28, 2002 | 12.67 | 12.80 | 12.58 | 12.78 | 4,141,935 | -0.02(-0.18%) |
Aug 27, 2002 | 12.86 | 13.05 | 12.78 | 12.80 | 2,920,064 | +0.08(+0.64%) |
Aug 26, 2002 | 12.75 | 12.94 | 12.65 | 12.72 | 2,848,443 | -0.13(-1.04%) |
Aug 23, 2002 | 12.92 | 13.07 | 12.84 | 12.85 | 3,464,556 | -0.14(-1.09%) |
Aug 22, 2002 | 12.78 | 13.05 | 12.66 | 12.99 | 3,178,072 | +0.19(+1.48%) |
Aug 21, 2002 | 12.52 | 12.81 | 12.49 | 12.80 | 2,669,822 | +0.31(+2.48%) |
Aug 20, 2002 | 12.65 | 12.65 | 12.27 | 12.49 | 2,291,008 | +0.30(+2.49%) |
Aug 16, 2002 | 11.99 | 12.28 | 11.90 | 12.19 | 4,393,040 | +0.02(+0.18%) |
Aug 15, 2002 | 11.76 | 12.20 | 11.75 | 12.17 | 4,959,967 | +0.51(+4.36%) |
Aug 14, 2002 | 11.30 | 11.69 | 11.16 | 11.66 | 4,240,306 | +0.36(+3.22%) |
Aug 13, 2002 | 11.51 | 11.68 | 11.27 | 11.30 | 4,124,677 | -0.24(-2.07%) |
Aug 12, 2002 | 11.41 | 11.58 | 11.25 | 11.54 | 2,482,572 | +0.16(+1.45%) |
Aug 07, 2002 | 11.56 | 11.65 | 10.92 | 11.37 | 4,393,040 | +0.03(+0.22%) |
Aug 06, 2002 | 11.13 | 11.51 | 11.13 | 11.35 | 4,700,234 | +0.45(+4.09%) |
Aug 05, 2002 | 11.24 | 11.30 | 10.79 | 10.90 | 3,972,806 | -0.52(-4.52%) |
Aug 02, 2002 | 11.67 | 11.75 | 11.18 | 11.41 | 4,764,951 | -0.24(-2.10%) |
Aug 01, 2002 | 12.11 | 12.23 | 11.60 | 11.66 | 5,339,645 | -0.45(-3.72%) |
Jul 31, 2002 | 12.33 | 12.34 | 11.97 | 12.11 | 5,011,742 | -0.22(-1.80%) |
Jul 30, 2002 | 12.23 | 12.50 | 11.90 | 12.33 | 6,477,814 | +0.10(+0.81%) |
Jul 29, 2002 | 11.77 | 12.34 | 11.77 | 12.23 | 5,310,306 | +0.59(+5.05%) |
Jul 26, 2002 | 11.24 | 11.65 | 11.22 | 11.65 | 8,848,210 | +0.76(+6.94%) |
Jul 25, 2002 | 11.13 | 11.58 | 10.55 | 10.89 | 5,049,709 | -0.21(-1.90%) |
Jul 24, 2002 | 10.43 | 11.11 | 10.14 | 11.10 | 11,654,371 | +0.34(+3.20%) |
Jul 23, 2002 | 11.07 | 11.24 | 10.66 | 10.76 | 8,256,258 | -0.08(-0.77%) |
Jul 22, 2002 | 10.99 | 11.49 | 10.78 | 10.84 | 5,243,000 | -0.34(-3.06%) |
Jul 19, 2002 | 11.13 | 11.40 | 10.99 | 11.18 | 4,802,919 | -0.26(-2.28%) |
Jul 17, 2002 | 11.82 | 12.08 | 11.30 | 11.44 | 9,009,573 | -0.22(-1.91%) |
Jul 12, 2002 | 11.27 | 11.87 | 11.27 | 11.67 | 5,447,508 | +0.43(+3.78%) |
Jul 11, 2002 | 11.24 | 11.41 | 10.95 | 11.24 | 4,855,556 | -0.08(-0.68%) |
Jul 10, 2002 | 11.62 | 11.69 | 11.30 | 11.32 | 7,507,258 | -0.47(-4.02%) |
Jul 09, 2002 | 11.79 | 11.91 | 11.56 | 11.79 | 8,976,782 | +0.12(+1.06%) |
Jul 08, 2002 | 12.18 | 12.38 | 11.39 | 11.67 | 12,424,081 | -0.51(-4.17%) |
Jul 05, 2002 | 11.41 | 12.38 | 11.41 | 12.18 | 5,134,274 | +0.85(+7.53%) |
Jul 04, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,944,468 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,901,322 | -0.95(-7.71%) |
Jul 02, 2002 | 13.07 | 13.27 | 12.12 | 12.27 | 6,800,540 | -0.83(-6.30%) |
Jul 01, 2002 | 13.59 | 13.72 | 13.00 | 13.09 | 2,252,177 | -0.52(-3.85%) |
Jun 28, 2002 | 13.56 | 13.90 | 13.39 | 13.62 | 3,527,548 | +0.22(+1.64%) |
Jun 27, 2002 | 13.44 | 13.53 | 13.10 | 13.40 | 7,172,451 | +0.18(+1.38%) |
Jun 26, 2002 | 12.86 | 13.32 | 12.64 | 13.21 | 3,985,750 | -0.07(-0.50%) |
Jun 25, 2002 | 13.33 | 13.62 | 13.18 | 13.28 | 172,580 | +0.12(+0.92%) |
Jun 21, 2002 | 13.42 | 13.65 | 13.02 | 13.16 | 6,639,177 | -0.41(-2.99%) |
Jun 20, 2002 | 13.91 | 14.20 | 13.55 | 13.56 | 5,135,137 | -0.41(-2.94%) |
Jun 19, 2002 | 14.31 | 14.46 | 13.96 | 13.98 | 4,181,629 | -0.55(-3.77%) |
Jun 18, 2002 | 14.83 | 14.85 | 14.24 | 14.52 | 3,691,500 | -0.30(-2.05%) |
Jun 17, 2002 | 14.23 | 15.07 | 14.18 | 14.83 | 4,949,613 | +0.78(+5.56%) |
Jun 14, 2002 | 13.99 | 14.20 | 13.24 | 14.05 | 5,287,008 | -0.23(-1.62%) |
Jun 12, 2002 | 13.91 | 14.32 | 13.76 | 14.28 | 6,843,685 | +0.37(+2.67%) |
Jun 11, 2002 | 14.46 | 14.60 | 13.88 | 13.91 | 6,763,435 | -0.39(-2.76%) |
Jun 10, 2002 | 15.07 | 15.07 | 14.30 | 14.30 | 11,274,694 | -0.79(-5.27%) |
Jun 07, 2002 | 15.24 | 15.53 | 14.91 | 15.10 | 5,950,580 | -0.51(-3.26%) |
Jun 06, 2002 | 15.70 | 15.82 | 15.53 | 15.60 | 4,147,113 | -0.23(-1.46%) |