Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.37 | 16.64 | 16.27 | 16.34 | 110,176 | -0.03(-0.21%) |
Aug 29, 2002 | 16.27 | 16.42 | 16.09 | 16.37 | 156,202 | +0.10(+0.64%) |
Aug 28, 2002 | 16.69 | 16.73 | 16.20 | 16.27 | 224,955 | -0.59(-3.50%) |
Aug 27, 2002 | 17.21 | 17.21 | 16.86 | 16.86 | 121,251 | -0.38(-2.22%) |
Aug 26, 2002 | 17.03 | 17.28 | 17.03 | 17.24 | 220,496 | +0.21(+1.22%) |
Aug 23, 2002 | 17.34 | 17.34 | 16.94 | 17.03 | 201,222 | -0.26(-1.53%) |
Aug 22, 2002 | 17.07 | 17.37 | 17.00 | 17.30 | 140,956 | +0.25(+1.47%) |
Aug 21, 2002 | 16.51 | 17.05 | 16.51 | 17.05 | 144,120 | +0.61(+3.72%) |
Aug 20, 2002 | 16.77 | 16.79 | 16.42 | 16.44 | 112,477 | -0.22(-1.34%) |
Aug 16, 2002 | 16.58 | 16.83 | 16.39 | 16.66 | 144,408 | +0.08(+0.46%) |
Aug 15, 2002 | 16.37 | 16.69 | 16.37 | 16.58 | 133,620 | +0.21(+1.27%) |
Aug 14, 2002 | 15.82 | 16.37 | 15.68 | 16.37 | 210,140 | +0.40(+2.52%) |
Aug 13, 2002 | 16.58 | 16.58 | 15.96 | 15.97 | 139,661 | -0.63(-3.81%) |
Aug 12, 2002 | 16.48 | 16.71 | 16.34 | 16.60 | 144,264 | +0.09(+0.55%) |
Aug 07, 2002 | 16.06 | 16.51 | 15.89 | 16.51 | 154,908 | +0.58(+3.67%) |
Aug 06, 2002 | 15.99 | 16.21 | 15.93 | 15.93 | 135,346 | -0.01(-0.04%) |
Aug 05, 2002 | 16.03 | 16.27 | 15.89 | 15.94 | 86,299 | -0.09(-0.56%) |
Aug 02, 2002 | 16.20 | 16.37 | 15.88 | 16.03 | 104,422 | -0.12(-0.73%) |
Aug 01, 2002 | 16.42 | 16.65 | 16.14 | 16.14 | 268,104 | -0.33(-2.03%) |
Jul 31, 2002 | 15.99 | 16.48 | 15.99 | 16.48 | 148,723 | +0.14(+0.85%) |
Jul 30, 2002 | 15.59 | 16.34 | 15.52 | 16.34 | 221,790 | +0.74(+4.77%) |
Jul 29, 2002 | 15.42 | 15.67 | 15.27 | 15.59 | 173,894 | +0.35(+2.28%) |
Jul 26, 2002 | 14.67 | 15.25 | 14.60 | 15.25 | 206,688 | +0.64(+4.38%) |
Jul 25, 2002 | 13.94 | 14.70 | 13.94 | 14.61 | 211,434 | +0.79(+5.68%) |
Jul 24, 2002 | 12.86 | 14.00 | 12.48 | 13.82 | 313,843 | +0.83(+6.37%) |
Jul 23, 2002 | 12.51 | 13.33 | 12.51 | 12.99 | 485,292 | -1.01(-7.20%) |
Jul 22, 2002 | 14.22 | 14.25 | 13.97 | 14.00 | 303,919 | -0.28(-1.95%) |
Jul 19, 2002 | 15.02 | 15.02 | 14.18 | 14.28 | 353,829 | -1.13(-7.35%) |
Jul 17, 2002 | 15.64 | 15.89 | 15.33 | 15.41 | 187,846 | +0.01(+0.05%) |
Jul 12, 2002 | 16.13 | 16.13 | 15.16 | 15.41 | 221,071 | -0.57(-3.57%) |
Jul 11, 2002 | 15.85 | 15.99 | 15.82 | 15.98 | 242,790 | +0.08(+0.52%) |
Jul 10, 2002 | 16.61 | 16.61 | 15.81 | 15.89 | 181,948 | -0.72(-4.31%) |
Jul 09, 2002 | 17.30 | 17.37 | 16.61 | 16.61 | 460,266 | -0.68(-3.94%) |
Jul 08, 2002 | 17.38 | 17.38 | 17.29 | 17.29 | 106,005 | -0.09(-0.52%) |
Jul 05, 2002 | 17.17 | 17.42 | 17.15 | 17.38 | 53,218 | +0.27(+1.59%) |
Jul 04, 2002 | 17.31 | 17.38 | 16.95 | 17.11 | 109,025 | +0.00(+0.00%) |
Jul 03, 2002 | 17.31 | 17.38 | 16.95 | 17.11 | 104,998 | -0.22(-1.28%) |
Jul 02, 2002 | 17.35 | 17.49 | 17.24 | 17.33 | 172,455 | -0.06(-0.32%) |
Jul 01, 2002 | 17.38 | 17.69 | 17.38 | 17.39 | 269,111 | -0.06(-0.36%) |
Jun 28, 2002 | 16.74 | 17.50 | 16.74 | 17.45 | 427,759 | +0.57(+3.38%) |
Jun 27, 2002 | 16.48 | 16.89 | 16.42 | 16.88 | 234,591 | +0.49(+2.97%) |
Jun 26, 2002 | 16.13 | 16.49 | 16.06 | 16.39 | 176,770 | -0.08(-0.51%) |
Jun 25, 2002 | 16.30 | 16.59 | 16.30 | 16.48 | 138,798 | -0.07(-0.42%) |
Jun 21, 2002 | 16.13 | 16.59 | 16.13 | 16.55 | 180,654 | +0.27(+1.67%) |
Jun 20, 2002 | 16.41 | 16.66 | 16.27 | 16.28 | 120,532 | -0.13(-0.81%) |
Jun 19, 2002 | 16.65 | 16.74 | 16.40 | 16.41 | 122,258 | -0.20(-1.21%) |
Jun 18, 2002 | 16.76 | 16.76 | 16.61 | 16.61 | 117,080 | -0.10(-0.58%) |
Jun 17, 2002 | 16.57 | 16.76 | 16.51 | 16.71 | 120,244 | +0.13(+0.80%) |
Jun 14, 2002 | 16.57 | 16.72 | 16.23 | 16.57 | 126,141 | -0.15(-0.87%) |
Jun 12, 2002 | 16.71 | 16.89 | 16.59 | 16.72 | 96,368 | +0.01(+0.04%) |
Jun 11, 2002 | 16.89 | 16.96 | 16.67 | 16.71 | 120,819 | -0.15(-0.87%) |
Jun 10, 2002 | 17.21 | 17.21 | 16.84 | 16.86 | 92,053 | -0.32(-1.86%) |
Jun 07, 2002 | 16.85 | 17.31 | 16.85 | 17.18 | 138,655 | +0.40(+2.40%) |
Jun 06, 2002 | 17.21 | 17.22 | 16.75 | 16.78 | 101,690 | -0.44(-2.58%) |