Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.05 | 13.19 | 13.01 | 13.01 | 532,315 | -0.05(-0.39%) |
Aug 29, 2002 | 13.01 | 13.10 | 12.95 | 13.06 | 431,803 | +0.06(+0.43%) |
Aug 28, 2002 | 12.80 | 13.01 | 12.74 | 13.01 | 203,601 | +0.20(+1.57%) |
Aug 27, 2002 | 12.98 | 13.01 | 12.71 | 12.80 | 1,288,382 | -0.21(-1.64%) |
Aug 26, 2002 | 12.93 | 13.05 | 12.80 | 13.02 | 636,576 | +0.11(+0.83%) |
Aug 23, 2002 | 12.95 | 13.15 | 12.91 | 12.91 | 574,020 | -0.31(-2.36%) |
Aug 22, 2002 | 13.23 | 13.32 | 13.20 | 13.22 | 406,265 | -0.01(-0.06%) |
Aug 21, 2002 | 13.15 | 13.25 | 13.15 | 13.23 | 357,064 | +0.09(+0.65%) |
Aug 20, 2002 | 13.11 | 13.19 | 13.08 | 13.15 | 120,661 | -0.09(-0.64%) |
Aug 16, 2002 | 13.15 | 13.27 | 13.10 | 13.23 | 522,709 | +0.19(+1.44%) |
Aug 15, 2002 | 13.02 | 13.06 | 12.93 | 13.04 | 272,015 | +0.05(+0.39%) |
Aug 14, 2002 | 12.92 | 13.07 | 12.92 | 12.99 | 292,164 | +0.08(+0.63%) |
Aug 13, 2002 | 13.12 | 13.33 | 12.91 | 12.91 | 249,054 | -0.21(-1.63%) |
Aug 12, 2002 | 13.04 | 13.12 | 12.92 | 13.12 | 1,241,758 | +0.15(+1.12%) |
Aug 07, 2002 | 12.74 | 13.00 | 12.74 | 12.98 | 211,333 | +0.26(+2.01%) |
Aug 06, 2002 | 12.70 | 12.82 | 12.63 | 12.72 | 307,393 | +0.04(+0.34%) |
Aug 05, 2002 | 12.68 | 12.72 | 12.56 | 12.68 | 196,104 | -0.05(-0.37%) |
Aug 02, 2002 | 12.85 | 12.87 | 12.48 | 12.73 | 284,432 | -0.10(-0.77%) |
Aug 01, 2002 | 12.77 | 12.93 | 12.71 | 12.83 | 394,316 | +0.06(+0.50%) |
Jul 31, 2002 | 12.83 | 12.95 | 12.68 | 12.76 | 343,943 | -0.09(-0.66%) |
Jul 30, 2002 | 12.71 | 13.12 | 12.63 | 12.85 | 1,029,487 | +0.18(+1.45%) |
Jul 29, 2002 | 12.04 | 12.70 | 12.04 | 12.66 | 560,196 | +0.71(+5.96%) |
Jul 26, 2002 | 11.82 | 12.01 | 11.78 | 11.95 | 789,336 | +0.17(+1.49%) |
Jul 25, 2002 | 11.54 | 11.88 | 11.40 | 11.78 | 918,900 | +0.23(+2.00%) |
Jul 24, 2002 | 11.23 | 11.63 | 10.78 | 11.55 | 870,870 | +0.17(+1.50%) |
Jul 23, 2002 | 11.80 | 11.89 | 11.37 | 11.37 | 734,277 | -0.43(-3.62%) |
Jul 22, 2002 | 11.95 | 12.20 | 11.55 | 11.80 | 530,441 | -0.15(-1.25%) |
Jul 19, 2002 | 12.15 | 12.15 | 11.63 | 11.95 | 339,257 | -0.43(-3.45%) |
Jul 17, 2002 | 12.48 | 12.51 | 12.23 | 12.38 | 425,243 | -0.15(-1.19%) |
Jul 12, 2002 | 12.65 | 12.91 | 12.53 | 12.53 | 317,234 | -0.09(-0.68%) |
Jul 11, 2002 | 12.76 | 12.76 | 12.40 | 12.61 | 699,133 | -0.16(-1.27%) |
Jul 10, 2002 | 12.85 | 12.98 | 12.73 | 12.77 | 284,432 | -0.16(-1.25%) |
Jul 09, 2002 | 12.89 | 12.94 | 12.89 | 12.94 | 137,764 | +0.05(+0.36%) |
Jul 08, 2002 | 13.04 | 13.04 | 12.89 | 12.89 | 156,274 | -0.15(-1.15%) |
Jul 05, 2002 | 12.87 | 13.09 | 12.86 | 13.04 | 70,053 | +0.17(+1.33%) |
Jul 04, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,851 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 12.98 | 12.85 | 12.87 | 475,851 | -0.11(-0.82%) |
Jul 02, 2002 | 13.10 | 13.15 | 12.96 | 12.98 | 415,168 | -0.26(-1.93%) |
Jul 01, 2002 | 13.23 | 13.25 | 12.98 | 13.23 | 466,713 | +0.00(+0.00%) |
Jun 28, 2002 | 13.21 | 13.49 | 13.15 | 13.23 | 964,119 | +0.02(+0.13%) |
Jun 27, 2002 | 13.12 | 13.25 | 13.08 | 13.21 | 982,394 | +0.15(+1.18%) |
Jun 26, 2002 | 13.06 | 13.19 | 12.89 | 13.06 | 343,240 | -0.01(-0.10%) |
Jun 25, 2002 | 13.04 | 13.24 | 13.01 | 13.07 | 1,323,995 | -0.03(-0.23%) |
Jun 21, 2002 | 12.85 | 13.10 | 12.85 | 13.10 | 508,652 | +0.31(+2.40%) |
Jun 20, 2002 | 12.44 | 12.97 | 12.44 | 12.80 | 735,448 | +0.35(+2.85%) |
Jun 19, 2002 | 12.29 | 12.49 | 12.25 | 12.44 | 494,360 | +0.11(+0.87%) |
Jun 18, 2002 | 12.33 | 12.44 | 12.29 | 12.33 | 330,823 | -0.03(-0.24%) |
Jun 17, 2002 | 12.22 | 12.38 | 12.18 | 12.36 | 361,046 | +0.18(+1.47%) |
Jun 14, 2002 | 12.08 | 12.27 | 12.02 | 12.19 | 393,379 | -0.02(-0.18%) |
Jun 12, 2002 | 12.19 | 12.21 | 12.12 | 12.21 | 220,470 | +0.06(+0.53%) |
Jun 11, 2002 | 12.19 | 12.33 | 12.12 | 12.14 | 222,344 | -0.02(-0.18%) |
Jun 10, 2002 | 12.23 | 12.23 | 12.13 | 12.16 | 335,508 | -0.06(-0.52%) |
Jun 07, 2002 | 12.16 | 12.27 | 12.06 | 12.23 | 2,389,798 | +0.11(+0.88%) |
Jun 06, 2002 | 12.08 | 12.16 | 12.01 | 12.12 | 318,405 | +0.13(+1.07%) |