Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.85 | 12.16 | 11.74 | 11.94 | 746,573 | +0.04(+0.38%) |
Aug 29, 2002 | 11.28 | 11.96 | 11.28 | 11.89 | 910,015 | +0.37(+3.19%) |
Aug 28, 2002 | 11.96 | 12.05 | 11.40 | 11.52 | 535,001 | -0.44(-3.68%) |
Aug 27, 2002 | 12.36 | 12.42 | 11.80 | 11.96 | 744,790 | -0.31(-2.49%) |
Aug 26, 2002 | 12.38 | 12.43 | 12.01 | 12.27 | 462,137 | +0.13(+1.03%) |
Aug 23, 2002 | 12.36 | 12.51 | 12.11 | 12.14 | 837,040 | -0.13(-1.02%) |
Aug 22, 2002 | 11.53 | 12.38 | 11.53 | 12.27 | 1,626,841 | +0.66(+5.64%) |
Aug 21, 2002 | 11.69 | 11.91 | 11.44 | 11.61 | 591,821 | -0.01(-0.08%) |
Aug 20, 2002 | 11.63 | 11.67 | 11.32 | 11.62 | 568,202 | +0.18(+1.57%) |
Aug 16, 2002 | 11.28 | 11.63 | 11.28 | 11.44 | 693,986 | -0.05(-0.47%) |
Aug 15, 2002 | 11.67 | 11.75 | 11.44 | 11.50 | 1,131,391 | -0.13(-1.08%) |
Aug 14, 2002 | 11.17 | 11.66 | 10.97 | 11.62 | 774,872 | +0.54(+4.86%) |
Aug 13, 2002 | 11.42 | 11.59 | 11.07 | 11.09 | 1,109,331 | -0.42(-3.67%) |
Aug 12, 2002 | 11.39 | 11.65 | 11.32 | 11.51 | 713,149 | +0.74(+6.83%) |
Aug 07, 2002 | 10.86 | 11.04 | 10.55 | 10.77 | 1,234,224 | +0.00(+0.00%) |
Aug 06, 2002 | 10.19 | 10.81 | 10.19 | 10.77 | 1,597,874 | +0.58(+5.73%) |
Aug 05, 2002 | 10.68 | 10.73 | 10.17 | 10.19 | 1,581,719 | -0.66(-6.04%) |
Aug 02, 2002 | 11.11 | 11.11 | 10.69 | 10.84 | 1,679,762 | -0.31(-2.82%) |
Aug 01, 2002 | 11.06 | 11.22 | 10.68 | 11.16 | 1,712,071 | +0.11(+0.97%) |
Jul 31, 2002 | 11.00 | 11.27 | 10.62 | 11.05 | 2,997,323 | +0.14(+1.32%) |
Jul 30, 2002 | 11.09 | 11.44 | 10.50 | 10.91 | 4,999,513 | -0.21(-1.86%) |
Jul 29, 2002 | 12.57 | 12.50 | 10.86 | 11.11 | 5,042,183 | -0.57(-4.84%) |
Jul 26, 2002 | 11.61 | 11.82 | 11.22 | 11.68 | 886,841 | +0.06(+0.54%) |
Jul 25, 2002 | 11.98 | 12.36 | 11.09 | 11.61 | 1,389,979 | -0.33(-2.78%) |
Jul 24, 2002 | 10.59 | 12.22 | 10.05 | 11.95 | 1,858,579 | +0.87(+7.86%) |
Jul 23, 2002 | 11.04 | 11.46 | 10.78 | 11.08 | 1,269,319 | -0.04(-0.32%) |
Jul 22, 2002 | 11.85 | 12.25 | 10.89 | 11.11 | 1,266,422 | -0.94(-7.82%) |
Jul 19, 2002 | 12.29 | 12.38 | 11.68 | 12.05 | 725,739 | -0.43(-3.45%) |
Jul 17, 2002 | 12.12 | 12.61 | 12.08 | 12.49 | 819,548 | -0.08(-0.64%) |
Jul 12, 2002 | 12.16 | 12.74 | 12.16 | 12.57 | 1,340,289 | +0.36(+2.94%) |
Jul 11, 2002 | 12.30 | 12.38 | 11.53 | 12.21 | 1,708,952 | -0.27(-2.16%) |
Jul 10, 2002 | 12.39 | 12.97 | 12.21 | 12.48 | 1,586,844 | +0.36(+2.96%) |
Jul 09, 2002 | 13.27 | 13.27 | 12.12 | 12.12 | 1,121,921 | -1.15(-8.66%) |
Jul 08, 2002 | 13.24 | 13.54 | 13.24 | 13.27 | 962,936 | +0.00(+0.00%) |
Jul 05, 2002 | 12.80 | 13.30 | 12.75 | 13.27 | 408,437 | +0.69(+5.50%) |
Jul 04, 2002 | 12.77 | 13.06 | 12.43 | 12.57 | 1,507,853 | +0.00(+0.00%) |
Jul 03, 2002 | 12.77 | 13.06 | 12.43 | 12.57 | 1,507,853 | -0.17(-1.34%) |
Jul 02, 2002 | 13.69 | 13.73 | 12.61 | 12.75 | 1,537,266 | -0.75(-5.58%) |
Jul 01, 2002 | 14.03 | 14.07 | 13.37 | 13.50 | 1,083,595 | -0.53(-3.78%) |
Jun 28, 2002 | 13.87 | 14.15 | 13.82 | 14.03 | 1,109,888 | +0.16(+1.17%) |
Jun 27, 2002 | 13.86 | 14.03 | 13.50 | 13.87 | 751,587 | +0.22(+1.64%) |
Jun 26, 2002 | 13.40 | 13.72 | 13.01 | 13.64 | 1,857,910 | +0.25(+1.88%) |
Jun 25, 2002 | 13.87 | 14.18 | 13.39 | 13.39 | 1,912,613 | -1.46(-9.85%) |
Jun 21, 2002 | 14.90 | 15.21 | 14.90 | 14.85 | 1,286,365 | -0.19(-1.25%) |
Jun 20, 2002 | 15.33 | 15.33 | 14.90 | 15.04 | 1,010,286 | -0.30(-1.93%) |
Jun 19, 2002 | 14.81 | 15.47 | 14.79 | 15.34 | 862,553 | +0.34(+2.27%) |
Jun 18, 2002 | 15.21 | 15.39 | 14.81 | 15.00 | 1,130,277 | -0.22(-1.42%) |
Jun 17, 2002 | 14.71 | 15.26 | 14.71 | 15.21 | 1,489,804 | +0.50(+3.42%) |
Jun 14, 2002 | 14.52 | 14.85 | 14.45 | 14.71 | 1,134,176 | -0.55(-3.59%) |
Jun 12, 2002 | 15.03 | 15.39 | 14.81 | 15.26 | 2,784,191 | +0.31(+2.10%) |
Jun 11, 2002 | 14.05 | 14.97 | 14.03 | 14.94 | 3,836,034 | +1.04(+7.49%) |
Jun 10, 2002 | 13.80 | 13.91 | 13.67 | 13.90 | 743,676 | +0.09(+0.65%) |
Jun 07, 2002 | 13.43 | 13.82 | 13.28 | 13.81 | 1,588,515 | +0.30(+2.19%) |
Jun 06, 2002 | 13.67 | 13.92 | 13.35 | 13.52 | 584,802 | -0.06(-0.46%) |