Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.81 | 12.13 | 11.81 | 11.90 | 3,273,037 | +0.03(+0.21%) |
Aug 29, 2002 | 11.63 | 11.99 | 11.63 | 11.88 | 3,560,077 | +0.01(+0.09%) |
Aug 28, 2002 | 11.96 | 12.03 | 11.76 | 11.87 | 5,690,087 | -0.20(-1.64%) |
Aug 27, 2002 | 12.28 | 12.29 | 12.00 | 12.06 | 3,895,844 | -0.11(-0.92%) |
Aug 26, 2002 | 12.05 | 12.24 | 11.95 | 12.18 | 2,053,860 | +0.18(+1.48%) |
Aug 23, 2002 | 12.14 | 12.18 | 11.96 | 12.00 | 1,454,530 | -0.26(-2.11%) |
Aug 22, 2002 | 12.17 | 12.35 | 12.04 | 12.26 | 2,086,805 | +0.14(+1.17%) |
Aug 21, 2002 | 12.22 | 12.22 | 11.92 | 12.11 | 2,968,243 | +0.03(+0.21%) |
Aug 20, 2002 | 12.22 | 12.22 | 11.99 | 12.09 | 1,751,433 | +0.14(+1.14%) |
Aug 16, 2002 | 11.91 | 12.05 | 11.46 | 11.95 | 5,330,844 | -0.09(-0.72%) |
Aug 15, 2002 | 12.04 | 12.06 | 11.88 | 12.04 | 8,033,354 | +0.15(+1.24%) |
Aug 14, 2002 | 11.43 | 11.94 | 11.31 | 11.89 | 9,678,849 | +0.46(+3.99%) |
Aug 13, 2002 | 11.70 | 11.88 | 11.44 | 11.44 | 5,247,000 | -0.28(-2.38%) |
Aug 12, 2002 | 11.66 | 11.80 | 11.59 | 11.71 | 3,331,629 | +0.55(+4.95%) |
Aug 07, 2002 | 11.28 | 11.28 | 10.93 | 11.16 | 2,437,566 | +0.14(+1.29%) |
Aug 06, 2002 | 10.97 | 11.24 | 10.91 | 11.02 | 6,146,193 | +0.35(+3.28%) |
Aug 05, 2002 | 11.05 | 11.05 | 10.65 | 10.67 | 5,649,447 | -0.44(-3.93%) |
Aug 02, 2002 | 11.28 | 11.37 | 10.96 | 11.11 | 9,026,056 | -0.29(-2.54%) |
Aug 01, 2002 | 11.60 | 11.62 | 11.37 | 11.40 | 3,052,481 | -0.29(-2.47%) |
Jul 31, 2002 | 11.46 | 11.68 | 11.39 | 11.68 | 375,400,128 | +0.18(+1.54%) |
Jul 30, 2002 | 11.38 | 11.61 | 11.20 | 11.51 | 7,717,512 | +0.03(+0.22%) |
Jul 29, 2002 | 11.15 | 11.48 | 11.09 | 11.48 | 3,923,463 | +0.72(+6.69%) |
Jul 26, 2002 | 10.50 | 10.76 | 10.44 | 10.76 | 6,427,117 | +0.32(+3.06%) |
Jul 25, 2002 | 10.42 | 10.74 | 9.986 | 10.44 | 10,410,355 | -0.08(-0.72%) |
Jul 24, 2002 | 9.454 | 10.53 | 9.428 | 10.52 | 15,286,868 | +0.60(+6.03%) |
Jul 23, 2002 | 10.49 | 10.53 | 9.844 | 9.920 | 6,638,402 | -0.60(-5.69%) |
Jul 22, 2002 | 10.72 | 10.92 | 10.41 | 10.52 | 5,357,476 | -0.37(-3.40%) |
Jul 19, 2002 | 10.87 | 11.09 | 10.84 | 10.89 | 8,195,516 | -0.64(-5.54%) |
Jul 17, 2002 | 11.83 | 11.89 | 11.41 | 11.53 | 6,521,218 | -0.31(-2.61%) |
Jul 12, 2002 | 12.06 | 12.06 | 11.77 | 11.84 | 3,178,147 | -0.18(-1.48%) |
Jul 11, 2002 | 11.66 | 12.02 | 11.28 | 12.01 | 3,909,851 | +0.16(+1.37%) |
Jul 10, 2002 | 12.29 | 12.34 | 11.81 | 11.85 | 6,119,166 | -0.39(-3.19%) |
Jul 09, 2002 | 12.62 | 12.66 | 12.23 | 12.24 | 1,702,705 | -0.33(-2.62%) |
Jul 08, 2002 | 12.57 | 12.73 | 12.47 | 12.57 | 4,998,036 | -0.07(-0.52%) |
Jul 05, 2002 | 12.31 | 12.64 | 12.31 | 12.64 | 763,465 | +0.47(+3.83%) |
Jul 04, 2002 | 12.19 | 12.34 | 12.00 | 12.17 | 6,000,997 | +0.00(+0.00%) |
Jul 03, 2002 | 12.19 | 12.34 | 12.00 | 12.17 | 6,000,997 | -0.14(-1.11%) |
Jul 02, 2002 | 12.47 | 12.54 | 12.28 | 12.31 | 9,567,979 | -0.17(-1.38%) |
Jul 01, 2002 | 12.66 | 12.79 | 12.48 | 12.48 | 2,456,701 | -0.26(-2.07%) |
Jun 28, 2002 | 12.67 | 12.82 | 12.63 | 12.74 | 326,672,480 | +0.16(+1.29%) |
Jun 27, 2002 | 12.42 | 12.63 | 12.31 | 12.58 | 13,430,878 | +0.26(+2.14%) |
Jun 26, 2002 | 12.17 | 12.38 | 12.12 | 12.32 | 8,700,351 | -0.24(-1.90%) |
Jun 25, 2002 | 12.72 | 12.89 | 12.56 | 12.56 | 2,147,962 | -0.09(-0.68%) |
Jun 21, 2002 | 12.67 | 12.84 | 12.62 | 12.64 | 4,738,418 | -0.20(-1.54%) |
Jun 20, 2002 | 13.08 | 13.08 | 12.81 | 12.84 | 7,741,382 | -0.26(-2.01%) |
Jun 19, 2002 | 13.20 | 13.22 | 13.06 | 13.10 | 1,108,701 | -0.13(-0.96%) |
Jun 18, 2002 | 13.17 | 13.28 | 13.10 | 13.23 | 2,478,007 | +0.03(+0.19%) |
Jun 17, 2002 | 12.82 | 13.21 | 12.70 | 13.20 | 3,736,641 | +0.57(+4.49%) |
Jun 14, 2002 | 12.43 | 12.71 | 12.25 | 12.64 | 6,812,006 | -0.18(-1.42%) |
Jun 12, 2002 | 12.72 | 12.86 | 12.60 | 12.82 | 1,534,230 | +0.07(+0.56%) |
Jun 11, 2002 | 13.05 | 13.11 | 12.75 | 12.75 | 4,249,958 | -0.23(-1.76%) |
Jun 10, 2002 | 12.85 | 13.08 | 12.85 | 12.98 | 628,724 | +0.07(+0.55%) |
Jun 07, 2002 | 12.73 | 12.98 | 12.73 | 12.91 | 1,562,046 | +0.04(+0.32%) |
Jun 06, 2002 | 13.10 | 13.11 | 12.86 | 12.87 | 3,454,533 | -0.28(-2.16%) |