Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.78 | 16.03 | 15.78 | 15.98 | 261,417 | +0.22(+1.38%) |
Aug 29, 2002 | 15.57 | 15.83 | 15.57 | 15.76 | 171,751 | -0.22(-1.36%) |
Aug 28, 2002 | 16.08 | 16.09 | 15.87 | 15.98 | 279,293 | -0.14(-0.87%) |
Aug 27, 2002 | 16.45 | 16.59 | 16.12 | 16.12 | 341,644 | -0.45(-2.74%) |
Aug 26, 2002 | 16.65 | 16.68 | 16.45 | 16.57 | 166,317 | -0.08(-0.46%) |
Aug 23, 2002 | 16.78 | 16.78 | 16.47 | 16.65 | 357,375 | -0.04(-0.21%) |
Aug 22, 2002 | 16.73 | 16.77 | 16.52 | 16.68 | 57,202 | -0.13(-0.79%) |
Aug 21, 2002 | 16.89 | 17.04 | 16.82 | 16.82 | 286,729 | -0.08(-0.46%) |
Aug 20, 2002 | 16.94 | 17.06 | 16.82 | 16.89 | 389,695 | +0.20(+1.21%) |
Aug 16, 2002 | 16.62 | 16.69 | 16.52 | 16.69 | 324,340 | -0.13(-0.79%) |
Aug 15, 2002 | 16.63 | 16.85 | 16.61 | 16.82 | 281,724 | +0.04(+0.25%) |
Aug 14, 2002 | 16.33 | 16.78 | 16.26 | 16.78 | 907,382 | +0.91(+5.73%) |
Aug 13, 2002 | 15.87 | 16.08 | 15.77 | 15.87 | 706,313 | +0.29(+1.89%) |
Aug 12, 2002 | 15.66 | 15.80 | 15.56 | 15.58 | 514,254 | +0.13(+0.86%) |
Aug 07, 2002 | 15.59 | 15.72 | 15.35 | 15.45 | 590,763 | -0.17(-1.12%) |
Aug 06, 2002 | 15.56 | 15.68 | 15.43 | 15.62 | 1,143,058 | +0.10(+0.63%) |
Aug 05, 2002 | 16.08 | 16.19 | 15.52 | 15.52 | 1,319,958 | -1.19(-7.11%) |
Aug 02, 2002 | 16.91 | 16.92 | 16.68 | 16.71 | 724,332 | -0.07(-0.42%) |
Aug 01, 2002 | 16.82 | 17.02 | 16.72 | 16.78 | 593,337 | -0.38(-2.20%) |
Jul 31, 2002 | 16.85 | 17.29 | 16.82 | 17.16 | 752,075 | +0.36(+2.12%) |
Jul 30, 2002 | 16.47 | 16.80 | 16.43 | 16.80 | 380,685 | -0.24(-1.44%) |
Jul 29, 2002 | 16.45 | 17.05 | 16.45 | 17.05 | 1,008,631 | -0.35(-2.01%) |
Jul 26, 2002 | 17.31 | 17.41 | 17.08 | 17.40 | 658,406 | -0.91(-4.97%) |
Jul 25, 2002 | 18.22 | 18.34 | 17.69 | 18.31 | 588,332 | -0.40(-2.13%) |
Jul 24, 2002 | 18.32 | 18.71 | 18.25 | 18.71 | 879,781 | -0.10(-0.56%) |
Jul 23, 2002 | 19.05 | 19.23 | 18.61 | 18.81 | 610,069 | -0.12(-0.63%) |
Jul 22, 2002 | 19.58 | 19.72 | 18.92 | 18.93 | 1,722,238 | -0.20(-1.02%) |
Jul 19, 2002 | 19.61 | 19.73 | 19.09 | 19.12 | 625,943 | -0.70(-3.53%) |
Jul 17, 2002 | 19.68 | 20.01 | 19.63 | 19.82 | 260,702 | -0.82(-3.96%) |
Jul 12, 2002 | 20.29 | 20.91 | 20.29 | 20.64 | 635,238 | +0.83(+4.16%) |
Jul 11, 2002 | 19.79 | 19.89 | 19.43 | 19.82 | 702,881 | +0.03(+0.14%) |
Jul 10, 2002 | 20.01 | 20.08 | 19.62 | 19.79 | 465,346 | -0.35(-1.74%) |
Jul 09, 2002 | 20.17 | 20.17 | 20.14 | 20.14 | 264,992 | -0.04(-0.17%) |
Jul 08, 2002 | 20.33 | 20.33 | 20.17 | 20.17 | 391,268 | -0.15(-0.76%) |
Jul 05, 2002 | 20.45 | 20.45 | 20.10 | 20.33 | 831,874 | +1.51(+8.03%) |
Jul 04, 2002 | 18.71 | 18.88 | 18.71 | 18.82 | 574,460 | +0.00(+0.00%) |
Jul 03, 2002 | 18.71 | 18.88 | 18.71 | 18.82 | 574,460 | -0.06(-0.33%) |
Jul 02, 2002 | 18.98 | 18.98 | 18.78 | 18.88 | 384,260 | -0.10(-0.52%) |
Jul 01, 2002 | 19.08 | 19.33 | 18.96 | 18.98 | 388,408 | -0.09(-0.48%) |
Jun 28, 2002 | 19.16 | 19.48 | 19.07 | 19.07 | 381,114 | -0.31(-1.59%) |
Jun 27, 2002 | 19.82 | 19.82 | 19.20 | 19.38 | 1,022,216 | -0.92(-4.51%) |
Jun 26, 2002 | 20.17 | 20.41 | 19.94 | 20.29 | 816,286 | -0.39(-1.89%) |
Jun 25, 2002 | 20.68 | 21.13 | 20.66 | 20.68 | 627,802 | +0.28(+1.37%) |
Jun 21, 2002 | 20.70 | 20.70 | 20.61 | 20.40 | 548,862 | +0.13(+0.62%) |
Jun 20, 2002 | 20.35 | 20.62 | 20.28 | 20.28 | 605,350 | +0.08(+0.38%) |
Jun 19, 2002 | 20.42 | 20.42 | 20.06 | 20.20 | 580,610 | -0.57(-2.73%) |
Jun 18, 2002 | 20.91 | 20.91 | 20.75 | 20.77 | 501,240 | -0.15(-0.74%) |
Jun 17, 2002 | 20.98 | 21.02 | 20.88 | 20.92 | 42,902 | +0.21(+1.01%) |
Jun 14, 2002 | 21.43 | 21.43 | 20.68 | 20.71 | 1,082,995 | -0.63(-2.95%) |
Jun 12, 2002 | 21.43 | 21.49 | 21.26 | 21.34 | 441,749 | +0.08(+0.36%) |
Jun 11, 2002 | 21.89 | 21.90 | 21.14 | 21.26 | 1,931,029 | +0.08(+0.36%) |
Jun 10, 2002 | 21.33 | 21.33 | 21.19 | 21.19 | 1,112,454 | +0.85(+4.20%) |
Jun 07, 2002 | 20.45 | 20.45 | 20.12 | 20.33 | 695,874 | +0.23(+1.15%) |
Jun 06, 2002 | 20.57 | 20.57 | 20.08 | 20.10 | 669,417 | -0.46(-2.24%) |