Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.34 | 11.94 | 11.17 | 11.47 | 639,433 | -0.05(-0.43%) |
Aug 29, 2002 | 11.71 | 11.71 | 11.19 | 11.52 | 412,616 | -0.46(-3.85%) |
Aug 28, 2002 | 11.46 | 12.00 | 11.43 | 11.98 | 517,913 | +0.42(+3.65%) |
Aug 27, 2002 | 11.37 | 11.82 | 11.37 | 11.56 | 619,537 | +0.09(+0.77%) |
Aug 26, 2002 | 11.73 | 11.73 | 11.17 | 11.47 | 401,087 | -0.24(-2.09%) |
Aug 23, 2002 | 12.01 | 12.05 | 11.65 | 11.71 | 293,239 | -0.35(-2.93%) |
Aug 22, 2002 | 12.06 | 12.40 | 11.87 | 12.06 | 162,740 | -0.14(-1.12%) |
Aug 21, 2002 | 12.13 | 12.49 | 12.00 | 12.20 | 189,677 | +0.07(+0.57%) |
Aug 20, 2002 | 11.96 | 12.40 | 11.87 | 12.13 | 255,589 | +0.31(+2.65%) |
Aug 16, 2002 | 11.96 | 11.98 | 11.76 | 11.82 | 164,679 | -0.33(-2.74%) |
Aug 15, 2002 | 11.88 | 12.15 | 11.74 | 12.15 | 193,758 | +0.32(+2.73%) |
Aug 14, 2002 | 11.91 | 11.91 | 11.43 | 11.83 | 163,352 | -0.08(-0.66%) |
Aug 13, 2002 | 11.89 | 12.09 | 11.77 | 11.91 | 290,688 | -0.08(-0.65%) |
Aug 12, 2002 | 11.95 | 12.15 | 11.67 | 11.99 | 216,715 | +0.23(+1.92%) |
Aug 07, 2002 | 11.89 | 11.96 | 11.39 | 11.76 | 356,805 | -0.13(-1.07%) |
Aug 06, 2002 | 11.52 | 12.05 | 11.49 | 11.89 | 463,020 | +0.32(+2.80%) |
Aug 05, 2002 | 11.81 | 12.47 | 11.56 | 11.56 | 433,227 | -0.25(-2.16%) |
Aug 02, 2002 | 12.55 | 12.57 | 11.76 | 11.82 | 540,462 | -0.92(-7.23%) |
Aug 01, 2002 | 12.45 | 12.94 | 12.40 | 12.74 | 543,217 | +0.49(+4.00%) |
Jul 31, 2002 | 11.96 | 12.25 | 11.66 | 12.25 | 390,781 | +0.34(+2.88%) |
Jul 30, 2002 | 12.45 | 12.63 | 11.91 | 11.91 | 338,337 | -0.39(-3.19%) |
Jul 29, 2002 | 11.84 | 12.49 | 11.82 | 12.30 | 450,674 | +0.56(+4.76%) |
Jul 26, 2002 | 10.98 | 11.76 | 10.98 | 11.74 | 426,595 | +0.75(+6.87%) |
Jul 25, 2002 | 11.12 | 11.69 | 10.66 | 10.99 | 433,431 | -0.48(-4.19%) |
Jul 24, 2002 | 9.997 | 11.47 | 9.605 | 11.47 | 611,884 | +1.18(+11.43%) |
Jul 23, 2002 | 10.68 | 10.98 | 10.09 | 10.29 | 566,378 | -0.49(-4.55%) |
Jul 22, 2002 | 11.42 | 11.75 | 10.58 | 10.78 | 322,114 | -0.83(-7.17%) |
Jul 19, 2002 | 12.25 | 12.31 | 11.52 | 11.61 | 422,717 | -0.88(-7.06%) |
Jul 17, 2002 | 12.58 | 12.85 | 12.25 | 12.50 | 570,766 | +0.38(+3.16%) |
Jul 12, 2002 | 12.84 | 13.07 | 11.89 | 12.11 | 358,947 | -0.84(-6.50%) |
Jul 11, 2002 | 12.45 | 12.99 | 12.40 | 12.96 | 511,689 | -0.03(-0.23%) |
Jul 10, 2002 | 13.13 | 13.25 | 12.70 | 12.99 | 433,227 | -0.15(-1.12%) |
Jul 09, 2002 | 13.48 | 13.48 | 13.13 | 13.13 | 529,851 | -0.34(-2.55%) |
Jul 08, 2002 | 13.72 | 13.72 | 13.48 | 13.48 | 470,366 | -0.24(-1.79%) |
Jul 05, 2002 | 12.77 | 13.72 | 12.77 | 13.72 | 294,259 | +0.83(+6.46%) |
Jul 04, 2002 | 12.77 | 13.16 | 12.14 | 12.89 | 540,156 | +0.00(+0.00%) |
Jul 03, 2002 | 12.77 | 13.16 | 12.14 | 12.89 | 540,156 | +0.29(+2.33%) |
Jul 02, 2002 | 13.13 | 13.13 | 12.06 | 12.59 | 684,735 | -0.74(-5.51%) |
Jul 01, 2002 | 13.71 | 13.71 | 13.04 | 13.33 | 1,127,859 | -0.14(-1.02%) |
Jun 28, 2002 | 13.71 | 14.67 | 13.23 | 13.47 | 2,549,979 | -0.30(-2.21%) |
Jun 27, 2002 | 14.16 | 14.56 | 13.50 | 13.77 | 889,411 | -0.45(-3.17%) |
Jun 26, 2002 | 13.67 | 14.54 | 13.23 | 14.22 | 1,407,835 | -0.04(-0.27%) |
Jun 25, 2002 | 15.34 | 15.51 | 14.04 | 14.26 | 1,128,370 | -1.72(-10.74%) |
Jun 21, 2002 | 15.34 | 16.02 | 15.30 | 15.98 | 696,775 | +0.29(+1.87%) |
Jun 20, 2002 | 16.03 | 16.29 | 15.68 | 15.68 | 476,998 | -0.45(-2.79%) |
Jun 19, 2002 | 15.93 | 16.37 | 15.88 | 16.13 | 1,443,138 | +0.21(+1.29%) |
Jun 18, 2002 | 15.92 | 16.00 | 15.78 | 15.93 | 504,241 | +0.01(+0.06%) |
Jun 17, 2002 | 15.63 | 16.10 | 15.63 | 15.92 | 523,525 | +0.19(+1.18%) |
Jun 14, 2002 | 16.07 | 16.17 | 15.29 | 15.73 | 315,686 | -0.64(-3.89%) |
Jun 12, 2002 | 16.12 | 16.59 | 15.98 | 16.37 | 1,010,625 | +0.05(+0.30%) |
Jun 11, 2002 | 16.69 | 16.86 | 16.29 | 16.32 | 432,921 | -0.49(-2.92%) |
Jun 10, 2002 | 16.80 | 17.00 | 16.66 | 16.81 | 945,733 | +0.01(+0.06%) |
Jun 07, 2002 | 16.78 | 16.91 | 16.59 | 16.80 | 776,972 | +0.02(+0.12%) |
Jun 06, 2002 | 17.58 | 17.58 | 16.66 | 16.78 | 404,556 | -0.81(-4.62%) |