Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.10 | 18.25 | 17.60 | 17.80 | 155,200 | -0.44(-2.41%) |
Aug 29, 2002 | 16.85 | 18.92 | 16.75 | 18.24 | 348,800 | +1.40(+8.31%) |
Aug 28, 2002 | 17.62 | 17.70 | 16.50 | 16.84 | 84,000 | -0.80(-4.54%) |
Aug 27, 2002 | 18.60 | 18.60 | 17.64 | 17.64 | 91,800 | -0.86(-4.65%) |
Aug 26, 2002 | 17.60 | 18.50 | 17.45 | 18.50 | 85,200 | +0.86(+4.88%) |
Aug 23, 2002 | 17.25 | 17.85 | 17.25 | 17.64 | 91,700 | -0.26(-1.45%) |
Aug 22, 2002 | 17.89 | 18.00 | 17.74 | 17.90 | 2,200,000 | +0.01(+0.06%) |
Aug 21, 2002 | 17.80 | 18.10 | 17.40 | 17.89 | 130,000 | +0.24(+1.36%) |
Aug 20, 2002 | 17.45 | 17.65 | 17.19 | 17.65 | 76,700 | +1.10(+6.65%) |
Aug 16, 2002 | 16.70 | 16.85 | 16.29 | 16.55 | 69,200 | -0.20(-1.19%) |
Aug 15, 2002 | 16.80 | 17.10 | 16.73 | 16.75 | 46,200 | -0.05(-0.30%) |
Aug 14, 2002 | 15.45 | 16.90 | 15.45 | 16.80 | 201,700 | +1.20(+7.69%) |
Aug 13, 2002 | 16.80 | 17.00 | 15.60 | 15.60 | 75,300 | -1.41(-8.29%) |
Aug 12, 2002 | 17.04 | 17.10 | 16.50 | 17.01 | 56,100 | +0.51(+3.09%) |
Aug 07, 2002 | 15.60 | 16.66 | 15.25 | 16.50 | 146,600 | +0.75(+4.76%) |
Aug 06, 2002 | 14.80 | 15.75 | 14.80 | 15.75 | 116,100 | +1.05(+7.14%) |
Aug 05, 2002 | 15.00 | 15.05 | 14.60 | 14.70 | 80,000 | -0.27(-1.80%) |
Aug 02, 2002 | 15.70 | 15.70 | 14.90 | 14.97 | 65,200 | -0.68(-4.35%) |
Aug 01, 2002 | 15.50 | 15.75 | 15.50 | 15.65 | 53,900 | +0.10(+0.64%) |
Jul 31, 2002 | 15.81 | 16.20 | 15.51 | 15.55 | 123,500 | -0.25(-1.58%) |
Jul 30, 2002 | 15.85 | 16.05 | 15.50 | 15.80 | 158,300 | -0.12(-0.75%) |
Jul 29, 2002 | 15.55 | 16.10 | 15.55 | 15.92 | 147,800 | +0.47(+3.04%) |
Jul 26, 2002 | 15.48 | 15.60 | 15.15 | 15.45 | 78,600 | +0.05(+0.32%) |
Jul 25, 2002 | 15.65 | 15.80 | 14.72 | 15.40 | 72,900 | -0.33(-2.10%) |
Jul 24, 2002 | 14.34 | 15.75 | 13.70 | 15.73 | 263,700 | +0.89(+6.00%) |
Jul 23, 2002 | 15.00 | 15.18 | 14.60 | 14.84 | 173,200 | -0.16(-1.07%) |
Jul 22, 2002 | 14.95 | 15.25 | 14.60 | 15.00 | 363,000 | +0.09(+0.60%) |
Jul 19, 2002 | 15.79 | 15.95 | 14.50 | 14.91 | 145,900 | -1.94(-11.51%) |
Jul 17, 2002 | 17.05 | 17.22 | 16.61 | 16.85 | 65,000 | +0.10(+0.60%) |
Jul 12, 2002 | 16.75 | 17.25 | 16.74 | 16.75 | 58,200 | -0.20(-1.18%) |
Jul 11, 2002 | 17.20 | 17.34 | 16.74 | 16.95 | 106,700 | -0.25(-1.45%) |
Jul 10, 2002 | 18.45 | 18.53 | 17.00 | 17.20 | 192,800 | -1.13(-6.16%) |
Jul 09, 2002 | 18.38 | 18.43 | 18.00 | 18.33 | 60,100 | -0.05(-0.27%) |
Jul 08, 2002 | 18.44 | 18.44 | 18.38 | 18.38 | 45,200 | -0.06(-0.33%) |
Jul 05, 2002 | 17.87 | 18.59 | 17.87 | 18.44 | 89,100 | +0.57(+3.19%) |
Jul 04, 2002 | 18.65 | 18.77 | 17.75 | 17.87 | 229,400 | +0.00(+0.00%) |
Jul 03, 2002 | 18.65 | 18.77 | 17.75 | 17.87 | 229,400 | -0.98(-5.20%) |
Jul 02, 2002 | 0.0100 | 19.25 | 17.85 | 18.85 | 178,700 | -0.34(-1.77%) |
Jul 01, 2002 | 19.90 | 20.25 | 18.91 | 19.19 | 158,100 | -1.56(-7.52%) |
Jun 28, 2002 | 19.99 | 20.75 | 19.53 | 20.75 | 191,400 | +0.60(+2.98%) |
Jun 27, 2002 | 19.01 | 20.15 | 18.66 | 20.15 | 87,800 | +1.25(+6.61%) |
Jun 26, 2002 | 18.80 | 19.05 | 17.98 | 18.90 | 92,500 | +0.00(+0.00%) |
Jun 25, 2002 | 19.10 | 19.57 | 18.79 | 18.90 | 134,600 | +0.10(+0.53%) |
Jun 21, 2002 | 18.60 | 19.00 | 18.35 | 18.80 | 92,100 | +0.05(+0.27%) |
Jun 20, 2002 | 18.19 | 19.30 | 18.19 | 18.75 | 68,800 | +0.57(+3.14%) |
Jun 19, 2002 | 18.65 | 19.15 | 18.05 | 18.18 | 74,700 | -0.47(-2.52%) |
Jun 18, 2002 | 18.96 | 19.75 | 18.58 | 18.65 | 71,300 | -0.31(-1.64%) |
Jun 17, 2002 | 18.35 | 19.37 | 18.35 | 18.96 | 85,200 | +0.64(+3.49%) |
Jun 14, 2002 | 18.28 | 18.50 | 17.84 | 18.32 | 43,500 | -0.08(-0.43%) |
Jun 12, 2002 | 18.47 | 18.80 | 18.05 | 18.40 | 240,000 | -0.07(-0.38%) |
Jun 11, 2002 | 19.05 | 19.20 | 18.25 | 18.47 | 198,900 | -0.60(-3.15%) |
Jun 10, 2002 | 19.64 | 19.83 | 19.00 | 19.07 | 131,200 | -0.82(-4.12%) |
Jun 07, 2002 | 19.86 | 20.35 | 19.41 | 19.89 | 140,000 | +0.04(+0.20%) |
Jun 06, 2002 | 19.00 | 20.28 | 18.90 | 19.85 | 20,000 | +0.95(+5.03%) |