Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.45 | 13.66 | 13.45 | 13.57 | 1,199,751 | -0.08(-0.59%) |
Aug 29, 2002 | 13.63 | 13.72 | 13.50 | 13.66 | 3,248,537 | -0.01(-0.08%) |
Aug 28, 2002 | 13.71 | 13.71 | 13.46 | 13.67 | 3,651,709 | -0.05(-0.38%) |
Aug 27, 2002 | 13.57 | 13.73 | 13.44 | 13.72 | 3,546,242 | -0.04(-0.33%) |
Aug 26, 2002 | 13.89 | 13.88 | 13.53 | 13.76 | 8,840,496 | +0.32(+2.36%) |
Aug 23, 2002 | 13.40 | 13.57 | 13.35 | 13.45 | 3,441,892 | +0.04(+0.32%) |
Aug 22, 2002 | 13.35 | 13.46 | 13.33 | 13.40 | 1,037,924 | +0.02(+0.15%) |
Aug 21, 2002 | 13.30 | 13.38 | 13.23 | 13.38 | 2,140,580 | +0.03(+0.24%) |
Aug 20, 2002 | 13.24 | 13.39 | 13.20 | 13.35 | 4,101,197 | -0.09(-0.67%) |
Aug 16, 2002 | 13.47 | 13.56 | 13.44 | 13.44 | 3,304,339 | -0.13(-0.92%) |
Aug 15, 2002 | 13.51 | 13.57 | 13.39 | 13.57 | 2,502,179 | +0.05(+0.36%) |
Aug 14, 2002 | 13.35 | 13.55 | 13.35 | 13.52 | 2,398,108 | +0.17(+1.25%) |
Aug 13, 2002 | 13.27 | 13.43 | 13.27 | 13.35 | 2,475,952 | -0.01(-0.08%) |
Aug 12, 2002 | 13.09 | 13.42 | 13.09 | 13.36 | 2,332,540 | +0.48(+3.71%) |
Aug 07, 2002 | 12.92 | 13.04 | 12.72 | 12.88 | 7,205,485 | -0.20(-1.52%) |
Aug 06, 2002 | 13.04 | 13.41 | 13.03 | 13.08 | 5,139,959 | +0.11(+0.87%) |
Aug 05, 2002 | 13.24 | 13.30 | 12.87 | 12.97 | 6,204,669 | -0.28(-2.08%) |
Aug 02, 2002 | 13.62 | 13.62 | 13.11 | 13.24 | 7,432,322 | -0.37(-2.75%) |
Aug 01, 2002 | 13.75 | 13.89 | 13.60 | 13.62 | 4,924,283 | -0.44(-3.14%) |
Jul 31, 2002 | 13.96 | 14.06 | 13.72 | 14.06 | 4,890,801 | +0.10(+0.72%) |
Jul 30, 2002 | 14.10 | 14.16 | 13.94 | 13.96 | 5,880,457 | -0.28(-2.00%) |
Jul 29, 2002 | 14.07 | 14.24 | 13.93 | 14.24 | 4,702,189 | +0.14(+0.98%) |
Jul 26, 2002 | 14.09 | 14.16 | 13.80 | 14.11 | 13,612,159 | +0.08(+0.54%) |
Jul 25, 2002 | 12.87 | 14.12 | 13.31 | 14.03 | 26,315,856 | +2.83(+25.28%) |
Jul 24, 2002 | 10.77 | 11.28 | 10.66 | 11.20 | 2,671,261 | +0.48(+4.46%) |
Jul 23, 2002 | 10.61 | 10.80 | 10.55 | 10.72 | 3,273,927 | +0.40(+3.87%) |
Jul 22, 2002 | 10.29 | 10.48 | 10.12 | 10.32 | 2,351,513 | +0.04(+0.42%) |
Jul 19, 2002 | 10.69 | 10.75 | 10.28 | 10.28 | 1,619,664 | -0.84(-7.56%) |
Jul 17, 2002 | 11.02 | 11.31 | 11.00 | 11.12 | 1,432,447 | -0.02(-0.14%) |
Jul 12, 2002 | 11.33 | 11.42 | 11.05 | 11.14 | 1,897,281 | -0.24(-2.08%) |
Jul 11, 2002 | 10.97 | 11.41 | 10.92 | 11.37 | 3,522,247 | +0.30(+2.69%) |
Jul 10, 2002 | 11.38 | 11.38 | 11.00 | 11.07 | 1,936,064 | -0.20(-1.75%) |
Jul 09, 2002 | 11.14 | 11.27 | 11.14 | 11.27 | 2,998,821 | +0.13(+1.17%) |
Jul 08, 2002 | 11.19 | 11.19 | 11.14 | 11.14 | 641,727 | -0.09(-0.80%) |
Jul 05, 2002 | 11.09 | 11.26 | 11.02 | 11.23 | 327,839 | +0.14(+1.26%) |
Jul 04, 2002 | 11.22 | 11.26 | 11.04 | 11.09 | 808,855 | +0.00(+0.00%) |
Jul 03, 2002 | 11.22 | 11.26 | 11.04 | 11.09 | 808,855 | -0.12(-1.10%) |
Jul 02, 2002 | 11.31 | 11.35 | 11.21 | 11.21 | 1,141,159 | -0.11(-0.97%) |
Jul 01, 2002 | 11.24 | 11.39 | 11.22 | 11.32 | 947,803 | +0.12(+1.10%) |
Jun 28, 2002 | 11.43 | 11.54 | 11.20 | 11.20 | 1,689,138 | -0.26(-2.30%) |
Jun 27, 2002 | 11.31 | 11.46 | 11.31 | 11.46 | 1,284,292 | +0.14(+1.22%) |
Jun 26, 2002 | 11.16 | 11.43 | 11.13 | 11.33 | 2,820,532 | -0.07(-0.64%) |
Jun 25, 2002 | 11.57 | 11.68 | 11.40 | 11.40 | 811,925 | -0.24(-2.06%) |
Jun 21, 2002 | 11.66 | 11.78 | 11.63 | 11.64 | 1,231,838 | -0.13(-1.14%) |
Jun 20, 2002 | 11.70 | 11.85 | 11.65 | 11.77 | 852,939 | +0.07(+0.60%) |
Jun 19, 2002 | 11.70 | 11.82 | 11.65 | 11.70 | 717,618 | -0.01(-0.09%) |
Jun 18, 2002 | 11.76 | 11.80 | 11.67 | 11.71 | 645,354 | -0.04(-0.30%) |
Jun 17, 2002 | 11.59 | 11.79 | 11.57 | 11.75 | 811,925 | +0.20(+1.74%) |
Jun 14, 2002 | 11.58 | 11.59 | 11.43 | 11.55 | 1,314,146 | -0.21(-1.83%) |
Jun 12, 2002 | 11.84 | 11.90 | 11.73 | 11.76 | 1,494,946 | -0.08(-0.67%) |
Jun 11, 2002 | 11.84 | 11.96 | 11.83 | 11.84 | 746,915 | +0.02(+0.18%) |
Jun 10, 2002 | 11.85 | 11.88 | 11.78 | 11.82 | 1,163,480 | -0.00(-0.03%) |
Jun 07, 2002 | 11.66 | 11.93 | 11.65 | 11.83 | 2,290,130 | +0.23(+2.03%) |
Jun 06, 2002 | 11.76 | 11.76 | 11.58 | 11.59 | 1,282,060 | -0.16(-1.40%) |