Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.21 | 13.45 | 12.90 | 12.91 | 22,025 | -0.64(-4.69%) |
Aug 29, 2002 | 13.51 | 13.54 | 13.07 | 13.54 | 13,954 | +0.30(+2.26%) |
Aug 28, 2002 | 13.86 | 13.86 | 13.23 | 13.24 | 26,677 | -0.38(-2.79%) |
Aug 27, 2002 | 14.00 | 14.11 | 13.63 | 13.63 | 6,703 | -0.37(-2.66%) |
Aug 26, 2002 | 13.90 | 14.06 | 13.85 | 14.00 | 18,332 | +0.11(+0.79%) |
Aug 23, 2002 | 14.11 | 14.11 | 13.76 | 13.89 | 13,133 | -0.22(-1.55%) |
Aug 22, 2002 | 14.14 | 14.18 | 13.85 | 14.11 | 41,999 | +0.18(+1.31%) |
Aug 21, 2002 | 13.47 | 14.14 | 13.19 | 13.92 | 116,285 | +0.94(+7.27%) |
Aug 20, 2002 | 13.02 | 13.60 | 12.97 | 12.98 | 62,247 | +0.47(+3.79%) |
Aug 16, 2002 | 13.94 | 13.96 | 12.50 | 12.51 | 79,758 | -1.41(-10.14%) |
Aug 15, 2002 | 13.92 | 14.01 | 13.92 | 13.92 | 5,609 | -0.01(-0.05%) |
Aug 14, 2002 | 13.22 | 13.92 | 13.02 | 13.92 | 13,954 | +0.66(+4.96%) |
Aug 13, 2002 | 13.71 | 13.89 | 12.98 | 13.27 | 20,247 | -0.41(-2.98%) |
Aug 12, 2002 | 13.10 | 13.69 | 13.10 | 13.67 | 10,534 | +1.61(+13.38%) |
Aug 07, 2002 | 12.38 | 12.53 | 11.99 | 12.06 | 23,257 | -0.33(-2.65%) |
Aug 06, 2002 | 12.60 | 12.63 | 12.24 | 12.39 | 20,521 | -0.29(-2.31%) |
Aug 05, 2002 | 13.41 | 13.51 | 12.43 | 12.68 | 28,223 | -0.95(-6.97%) |
Aug 02, 2002 | 13.52 | 13.63 | 12.89 | 13.63 | 33,244 | -0.07(-0.48%) |
Aug 01, 2002 | 13.82 | 14.25 | 12.97 | 13.70 | 19,289 | -0.11(-0.79%) |
Jul 31, 2002 | 13.90 | 14.11 | 13.71 | 13.81 | 23,804 | -0.35(-2.48%) |
Jul 30, 2002 | 14.09 | 14.22 | 13.96 | 14.16 | 492,504 | +0.12(+0.89%) |
Jul 29, 2002 | 14.09 | 14.25 | 13.74 | 14.03 | 9,166 | +0.15(+1.11%) |
Jul 26, 2002 | 14.20 | 14.25 | 13.84 | 13.88 | 10,053 | -0.07(-0.47%) |
Jul 25, 2002 | 14.03 | 14.33 | 13.90 | 13.95 | 32,082 | +0.06(+0.42%) |
Jul 24, 2002 | 13.16 | 14.55 | 13.08 | 13.89 | 30,371 | +0.66(+4.97%) |
Jul 23, 2002 | 13.49 | 13.53 | 13.15 | 13.23 | 57,185 | -0.26(-1.90%) |
Jul 22, 2002 | 14.23 | 14.44 | 13.16 | 13.49 | 24,214 | -0.96(-6.63%) |
Jul 19, 2002 | 14.48 | 14.57 | 13.98 | 14.44 | 10,534 | +0.10(+0.71%) |
Jul 17, 2002 | 13.96 | 14.40 | 13.54 | 14.34 | 54,996 | +0.59(+4.31%) |
Jul 12, 2002 | 13.90 | 14.86 | 13.16 | 13.75 | 481,423 | -0.86(-5.90%) |
Jul 11, 2002 | 15.42 | 15.42 | 14.25 | 14.61 | 24,898 | -0.81(-5.26%) |
Jul 10, 2002 | 15.91 | 16.30 | 15.35 | 15.42 | 30,781 | -0.50(-3.12%) |
Jul 09, 2002 | 16.19 | 16.19 | 15.92 | 15.92 | 34,064 | -0.36(-2.20%) |
Jul 08, 2002 | 16.56 | 16.59 | 16.19 | 16.28 | 40,494 | -0.17(-1.02%) |
Jul 05, 2002 | 16.81 | 16.81 | 16.45 | 16.45 | 12,586 | -0.34(-2.05%) |
Jul 04, 2002 | 17.17 | 17.17 | 16.48 | 16.79 | 5,335 | +0.00(+0.00%) |
Jul 03, 2002 | 17.17 | 17.17 | 16.48 | 16.79 | 5,335 | +0.21(+1.26%) |
Jul 02, 2002 | 16.81 | 16.81 | 16.49 | 16.58 | 31,191 | -0.33(-1.92%) |
Jul 01, 2002 | 16.82 | 17.16 | 15.92 | 16.91 | 40,768 | -0.82(-4.62%) |
Jun 28, 2002 | 17.91 | 17.94 | 16.89 | 17.73 | 77,432 | +0.22(+1.25%) |
Jun 27, 2002 | 17.02 | 17.98 | 17.02 | 17.51 | 28,182 | +0.06(+0.33%) |
Jun 26, 2002 | 16.99 | 17.48 | 16.86 | 17.45 | 25,993 | +0.30(+1.75%) |
Jun 25, 2002 | 16.99 | 18.14 | 16.99 | 17.15 | 69,224 | +0.52(+3.12%) |
Jun 21, 2002 | 15.90 | 16.63 | 15.88 | 16.63 | 29,276 | +0.44(+2.71%) |
Jun 20, 2002 | 16.45 | 16.45 | 16.12 | 16.19 | 13,543 | -0.03(-0.18%) |
Jun 19, 2002 | 15.97 | 16.27 | 15.97 | 16.22 | 63,615 | +0.30(+1.88%) |
Jun 18, 2002 | 15.80 | 16.40 | 15.80 | 15.92 | 22,162 | -0.27(-1.67%) |
Jun 17, 2002 | 15.79 | 16.19 | 15.79 | 16.19 | 23,530 | +0.52(+3.31%) |
Jun 14, 2002 | 15.64 | 15.96 | 15.46 | 15.67 | 17,921 | -0.03(-0.19%) |
Jun 12, 2002 | 15.93 | 15.94 | 15.63 | 15.70 | 36,390 | +0.07(+0.42%) |
Jun 11, 2002 | 15.27 | 16.07 | 15.27 | 15.64 | 46,651 | -0.32(-2.02%) |
Jun 10, 2002 | 16.02 | 16.02 | 15.27 | 15.96 | 12,859 | +0.52(+3.36%) |
Jun 07, 2002 | 15.39 | 15.66 | 14.91 | 15.44 | 38,305 | +0.05(+0.33%) |
Jun 06, 2002 | 15.39 | 15.83 | 15.39 | 15.39 | 120,526 | -0.12(-0.75%) |