Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.49 | 11.57 | 11.46 | 11.51 | 9,681 | -0.02(-0.18%) |
Aug 29, 2002 | 11.51 | 11.56 | 11.51 | 11.53 | 10,408 | +0.06(+0.54%) |
Aug 28, 2002 | 11.70 | 11.70 | 11.42 | 11.46 | 8,955 | -0.35(-2.97%) |
Aug 27, 2002 | 11.88 | 11.92 | 11.82 | 11.82 | 5,809 | -0.10(-0.87%) |
Aug 26, 2002 | 11.86 | 11.92 | 11.86 | 11.92 | 4,356 | +0.10(+0.87%) |
Aug 23, 2002 | 11.86 | 11.86 | 11.82 | 11.82 | 7,987 | -0.05(-0.38%) |
Aug 22, 2002 | 11.96 | 11.96 | 11.84 | 11.86 | 6,051 | -0.10(-0.83%) |
Aug 21, 2002 | 11.69 | 11.96 | 11.69 | 11.96 | 121,023 | +0.23(+1.94%) |
Aug 20, 2002 | 11.61 | 11.80 | 11.61 | 11.73 | 6,777 | +0.31(+2.71%) |
Aug 16, 2002 | 10.99 | 11.42 | 10.99 | 11.42 | 8,713 | +0.39(+3.56%) |
Aug 15, 2002 | 11.11 | 11.24 | 10.91 | 11.03 | 30,982 | -0.12(-1.11%) |
Aug 14, 2002 | 10.95 | 11.15 | 10.82 | 11.15 | 39,937 | +0.17(+1.50%) |
Aug 13, 2002 | 11.36 | 11.36 | 10.99 | 10.99 | 22,510 | -0.44(-3.87%) |
Aug 12, 2002 | 11.51 | 11.51 | 11.36 | 11.43 | 9,439 | -0.64(-5.27%) |
Aug 07, 2002 | 11.86 | 12.07 | 11.86 | 12.07 | 8,955 | +0.11(+0.90%) |
Aug 06, 2002 | 11.73 | 11.96 | 11.73 | 11.96 | 7,019 | +0.31(+2.66%) |
Aug 05, 2002 | 11.88 | 11.94 | 11.65 | 11.65 | 72,614 | -0.19(-1.57%) |
Aug 02, 2002 | 11.94 | 12.08 | 11.84 | 11.84 | 9,439 | -0.08(-0.69%) |
Aug 01, 2002 | 11.96 | 12.23 | 11.85 | 11.92 | 23,962 | +0.06(+0.52%) |
Jul 31, 2002 | 11.98 | 11.98 | 11.82 | 11.86 | 11,376 | -0.13(-1.10%) |
Jul 30, 2002 | 11.90 | 12.04 | 11.77 | 11.99 | 22,268 | +0.13(+1.11%) |
Jul 29, 2002 | 11.57 | 11.86 | 11.57 | 11.86 | 15,491 | +0.29(+2.46%) |
Jul 26, 2002 | 11.61 | 11.65 | 11.57 | 11.57 | 6,051 | -0.08(-0.71%) |
Jul 25, 2002 | 11.49 | 11.69 | 11.49 | 11.65 | 14,764 | +0.25(+2.21%) |
Jul 24, 2002 | 11.03 | 11.40 | 10.96 | 11.40 | 28,561 | +0.39(+3.56%) |
Jul 23, 2002 | 11.01 | 11.10 | 10.97 | 11.01 | 11,860 | +0.03(+0.26%) |
Jul 22, 2002 | 11.09 | 11.09 | 10.98 | 10.98 | 34,128 | -0.05(-0.45%) |
Jul 19, 2002 | 11.01 | 11.05 | 10.95 | 11.03 | 26,383 | -0.21(-1.84%) |
Jul 17, 2002 | 11.18 | 11.24 | 11.07 | 11.24 | 895,576 | -0.29(-2.51%) |
Jul 12, 2002 | 11.77 | 11.77 | 11.53 | 11.53 | 7,503 | -0.21(-1.76%) |
Jul 11, 2002 | 11.67 | 11.80 | 11.67 | 11.73 | 968,190 | +0.00(+0.00%) |
Jul 10, 2002 | 11.69 | 11.83 | 11.69 | 11.73 | 5,325 | +0.00(+0.00%) |
Jul 09, 2002 | 11.63 | 11.73 | 11.63 | 11.73 | 20,816 | +0.10(+0.89%) |
Jul 08, 2002 | 11.97 | 11.97 | 11.63 | 11.63 | 14,764 | -0.34(-2.86%) |
Jul 05, 2002 | 11.90 | 11.98 | 11.90 | 11.97 | 5,567 | +0.16(+1.33%) |
Jul 04, 2002 | 11.74 | 11.83 | 11.71 | 11.82 | 7,261 | +0.00(+0.00%) |
Jul 03, 2002 | 11.74 | 11.83 | 11.71 | 11.82 | 7,261 | -0.03(-0.24%) |
Jul 02, 2002 | 11.88 | 11.97 | 11.77 | 11.84 | 9,681 | -0.07(-0.62%) |
Jul 01, 2002 | 11.68 | 11.92 | 11.61 | 11.92 | 49,377 | +0.24(+2.09%) |
Jun 28, 2002 | 11.30 | 11.73 | 11.30 | 11.68 | 57,849 | +0.40(+3.52%) |
Jun 27, 2002 | 11.07 | 11.28 | 11.07 | 11.28 | 11,860 | +0.23(+2.06%) |
Jun 26, 2002 | 10.91 | 11.05 | 10.88 | 11.05 | 13,554 | +0.12(+1.06%) |
Jun 25, 2002 | 10.94 | 10.94 | 10.91 | 10.94 | 12,102 | +0.15(+1.42%) |
Jun 21, 2002 | 10.78 | 10.80 | 10.73 | 10.78 | 48,409 | +0.06(+0.58%) |
Jun 20, 2002 | 10.64 | 10.72 | 10.56 | 10.72 | 5,325 | +0.14(+1.29%) |
Jun 19, 2002 | 10.87 | 10.87 | 10.58 | 10.58 | 11,860 | -0.24(-2.21%) |
Jun 18, 2002 | 10.78 | 10.82 | 10.77 | 10.82 | 4,598 | +0.08(+0.77%) |
Jun 17, 2002 | 10.91 | 10.94 | 10.54 | 10.74 | 29,529 | -0.23(-2.07%) |
Jun 14, 2002 | 10.93 | 11.09 | 10.93 | 10.97 | 18,153 | -0.45(-3.98%) |
Jun 12, 2002 | 11.32 | 11.43 | 11.28 | 11.42 | 18,395 | +0.08(+0.73%) |
Jun 11, 2002 | 11.28 | 11.38 | 11.28 | 11.34 | 7,987 | +0.03(+0.29%) |
Jun 10, 2002 | 11.28 | 11.31 | 11.28 | 11.31 | 968 | +0.07(+0.62%) |
Jun 07, 2002 | 11.13 | 11.24 | 11.13 | 11.24 | 3,630 | +0.14(+1.30%) |
Jun 06, 2002 | 11.09 | 11.15 | 11.09 | 11.09 | 7,987 | -0.04(-0.37%) |