Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.74 | 13.37 | 12.69 | 12.93 | 471,287 | +0.11(+0.85%) |
Aug 29, 2002 | 12.75 | 13.02 | 12.61 | 12.82 | 244,844 | +0.07(+0.57%) |
Aug 28, 2002 | 13.25 | 13.25 | 12.74 | 12.74 | 334,790 | -0.53(-4.00%) |
Aug 27, 2002 | 13.22 | 13.46 | 13.22 | 13.28 | 398,919 | +0.17(+1.28%) |
Aug 26, 2002 | 12.89 | 13.28 | 12.85 | 13.11 | 392,465 | +0.10(+0.78%) |
Aug 23, 2002 | 13.36 | 13.46 | 12.96 | 13.01 | 340,832 | -0.34(-2.56%) |
Aug 22, 2002 | 13.41 | 13.46 | 13.17 | 13.35 | 539,261 | -0.06(-0.43%) |
Aug 21, 2002 | 13.33 | 13.46 | 13.07 | 13.41 | 621,380 | +0.47(+3.66%) |
Aug 20, 2002 | 12.63 | 13.01 | 12.53 | 12.93 | 151,053 | +0.42(+3.38%) |
Aug 16, 2002 | 12.53 | 12.60 | 12.06 | 12.51 | 409,630 | +0.04(+0.29%) |
Aug 15, 2002 | 12.48 | 12.70 | 12.34 | 12.47 | 390,130 | +0.01(+0.06%) |
Aug 14, 2002 | 12.47 | 12.56 | 11.98 | 12.47 | 562,606 | +0.01(+0.06%) |
Aug 13, 2002 | 12.66 | 12.74 | 12.45 | 12.46 | 584,715 | -0.25(-1.95%) |
Aug 12, 2002 | 12.54 | 12.79 | 12.39 | 12.71 | 481,037 | +0.29(+2.35%) |
Aug 07, 2002 | 12.27 | 12.42 | 11.99 | 12.42 | 337,673 | +0.25(+2.10%) |
Aug 06, 2002 | 11.67 | 12.36 | 11.67 | 12.16 | 538,712 | +0.51(+4.37%) |
Aug 05, 2002 | 12.20 | 12.29 | 11.59 | 11.65 | 497,104 | -0.61(-4.99%) |
Aug 02, 2002 | 12.67 | 12.89 | 12.16 | 12.26 | 585,264 | -0.59(-4.59%) |
Aug 01, 2002 | 12.78 | 13.06 | 12.73 | 12.85 | 470,601 | +0.07(+0.57%) |
Jul 31, 2002 | 13.22 | 13.43 | 12.78 | 12.78 | 858,946 | -0.43(-3.25%) |
Jul 30, 2002 | 13.02 | 13.36 | 12.85 | 13.21 | 702,949 | -0.11(-0.82%) |
Jul 29, 2002 | 12.53 | 13.33 | 12.50 | 13.32 | 776,004 | +0.89(+7.15%) |
Jul 26, 2002 | 12.31 | 12.53 | 12.17 | 12.43 | 566,726 | +0.34(+2.83%) |
Jul 25, 2002 | 11.78 | 12.33 | 11.67 | 12.09 | 509,600 | +0.16(+1.34%) |
Jul 24, 2002 | 11.08 | 11.94 | 11.08 | 11.93 | 731,374 | +0.48(+4.20%) |
Jul 23, 2002 | 11.40 | 11.80 | 11.19 | 11.45 | 887,509 | -0.06(-0.51%) |
Jul 22, 2002 | 11.71 | 12.29 | 11.51 | 11.51 | 832,580 | -0.45(-3.78%) |
Jul 19, 2002 | 12.46 | 12.47 | 11.94 | 11.96 | 543,656 | -0.66(-5.20%) |
Jul 17, 2002 | 12.74 | 13.09 | 12.47 | 12.61 | 772,983 | +0.20(+1.58%) |
Jul 12, 2002 | 12.81 | 12.90 | 12.25 | 12.42 | 370,768 | -0.39(-3.07%) |
Jul 11, 2002 | 12.94 | 12.95 | 12.49 | 12.81 | 686,470 | -0.12(-0.96%) |
Jul 10, 2002 | 13.00 | 13.04 | 12.57 | 12.93 | 3,556,629 | -0.12(-0.95%) |
Jul 09, 2002 | 12.89 | 13.36 | 12.85 | 13.06 | 425,834 | +0.17(+1.30%) |
Jul 08, 2002 | 13.08 | 13.08 | 12.89 | 12.89 | 854,552 | -0.19(-1.45%) |
Jul 05, 2002 | 12.82 | 13.27 | 12.78 | 13.08 | 386,011 | +0.29(+2.28%) |
Jul 04, 2002 | 13.33 | 13.47 | 12.71 | 12.79 | 572,631 | +0.00(+0.00%) |
Jul 03, 2002 | 13.33 | 13.47 | 12.71 | 12.79 | 572,631 | -0.54(-4.04%) |
Jul 02, 2002 | 13.46 | 13.49 | 13.25 | 13.33 | 783,145 | -0.11(-0.81%) |
Jul 01, 2002 | 13.25 | 13.54 | 13.20 | 13.44 | 908,657 | +0.25(+1.93%) |
Jun 28, 2002 | 13.10 | 13.76 | 13.10 | 13.18 | 1,069,048 | +0.09(+0.67%) |
Jun 27, 2002 | 12.57 | 13.09 | 12.53 | 13.09 | 508,776 | +0.54(+4.29%) |
Jun 26, 2002 | 12.49 | 12.58 | 12.27 | 12.55 | 1,020,711 | -0.05(-0.40%) |
Jun 25, 2002 | 12.63 | 12.73 | 12.38 | 12.61 | 762,958 | +0.36(+2.91%) |
Jun 21, 2002 | 11.72 | 12.33 | 11.72 | 12.25 | 1,206,644 | +0.33(+2.81%) |
Jun 20, 2002 | 11.83 | 12.01 | 11.58 | 11.91 | 1,550,086 | +0.99(+9.07%) |
Jun 19, 2002 | 11.11 | 11.43 | 10.88 | 10.92 | 7,854,795 | +0.17(+1.56%) |
Jun 18, 2002 | 10.68 | 10.85 | 10.56 | 10.76 | 263,108 | +0.19(+1.79%) |
Jun 17, 2002 | 10.52 | 10.68 | 10.38 | 10.57 | 253,083 | +0.06(+0.55%) |
Jun 14, 2002 | 10.78 | 10.85 | 10.23 | 10.51 | 272,583 | -0.23(-2.17%) |
Jun 12, 2002 | 10.89 | 11.01 | 10.63 | 10.74 | 350,307 | -0.19(-1.73%) |
Jun 11, 2002 | 11.29 | 11.32 | 10.89 | 10.93 | 362,391 | -0.21(-1.90%) |
Jun 10, 2002 | 11.11 | 11.21 | 10.97 | 11.14 | 349,895 | +0.09(+0.79%) |
Jun 07, 2002 | 10.98 | 11.14 | 10.92 | 11.05 | 205,433 | +0.00(+0.00%) |
Jun 06, 2002 | 11.18 | 11.28 | 11.05 | 11.05 | 274,093 | -0.17(-1.56%) |