Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.49 | 17.53 | 17.38 | 17.38 | 408,493 | -0.01(-0.07%) |
Aug 29, 2002 | 17.02 | 17.39 | 16.89 | 17.39 | 318,418 | +0.37(+2.19%) |
Aug 28, 2002 | 17.14 | 17.23 | 16.90 | 17.02 | 952,431 | -0.46(-2.65%) |
Aug 27, 2002 | 17.69 | 17.69 | 17.45 | 17.48 | 387,054 | -0.15(-0.85%) |
Aug 26, 2002 | 17.34 | 17.64 | 17.33 | 17.63 | 368,441 | +0.30(+1.74%) |
Aug 23, 2002 | 17.69 | 17.69 | 17.33 | 17.33 | 83,094 | -0.38(-2.14%) |
Aug 22, 2002 | 17.72 | 17.81 | 17.63 | 17.71 | 289,335 | -0.04(-0.24%) |
Aug 21, 2002 | 17.73 | 17.83 | 17.57 | 17.75 | 525,158 | -0.08(-0.44%) |
Aug 20, 2002 | 17.99 | 18.05 | 17.70 | 17.83 | 407,330 | +0.07(+0.37%) |
Aug 16, 2002 | 17.53 | 17.99 | 17.46 | 17.76 | 235,324 | +0.08(+0.44%) |
Aug 15, 2002 | 17.69 | 17.87 | 17.50 | 17.68 | 398,355 | +0.09(+0.51%) |
Aug 14, 2002 | 17.15 | 17.61 | 16.93 | 17.59 | 316,590 | +0.45(+2.60%) |
Aug 13, 2002 | 17.42 | 17.54 | 17.09 | 17.15 | 269,060 | -0.20(-1.18%) |
Aug 12, 2002 | 17.31 | 17.50 | 16.99 | 17.35 | 163,197 | +0.60(+3.55%) |
Aug 07, 2002 | 16.61 | 16.82 | 16.54 | 16.76 | 325,731 | +0.20(+1.20%) |
Aug 06, 2002 | 16.17 | 16.75 | 16.17 | 16.56 | 652,625 | +0.37(+2.30%) |
Aug 05, 2002 | 16.46 | 16.46 | 16.16 | 16.19 | 365,284 | -0.27(-1.64%) |
Aug 02, 2002 | 16.67 | 16.77 | 16.46 | 16.46 | 461,341 | -0.20(-1.19%) |
Aug 01, 2002 | 16.87 | 17.06 | 16.58 | 16.66 | 427,106 | -0.21(-1.25%) |
Jul 31, 2002 | 16.82 | 17.00 | 16.63 | 16.87 | 471,479 | +0.05(+0.29%) |
Jul 30, 2002 | 16.58 | 16.91 | 16.19 | 16.82 | 658,275 | +0.18(+1.08%) |
Jul 29, 2002 | 15.77 | 16.69 | 15.77 | 16.64 | 495,576 | +1.08(+6.96%) |
Jul 26, 2002 | 15.34 | 15.57 | 15.28 | 15.55 | 506,378 | +0.22(+1.45%) |
Jul 25, 2002 | 14.83 | 15.53 | 14.68 | 15.33 | 680,711 | +0.44(+2.95%) |
Jul 24, 2002 | 13.84 | 15.07 | 13.71 | 14.89 | 635,175 | +0.52(+3.64%) |
Jul 23, 2002 | 14.98 | 15.10 | 14.10 | 14.37 | 843,577 | -0.58(-3.86%) |
Jul 22, 2002 | 15.04 | 15.34 | 14.59 | 14.95 | 678,218 | -0.17(-1.11%) |
Jul 19, 2002 | 15.04 | 15.22 | 14.80 | 15.12 | 505,880 | -0.66(-4.16%) |
Jul 17, 2002 | 15.77 | 16.14 | 15.40 | 15.77 | 413,645 | -0.17(-1.09%) |
Jul 12, 2002 | 16.44 | 16.54 | 15.95 | 15.95 | 1,198,723 | -0.61(-3.71%) |
Jul 11, 2002 | 16.60 | 16.76 | 16.25 | 16.56 | 372,928 | -0.10(-0.61%) |
Jul 10, 2002 | 17.04 | 17.24 | 16.55 | 16.66 | 336,533 | -0.33(-1.95%) |
Jul 09, 2002 | 17.25 | 17.39 | 16.99 | 16.99 | 249,283 | -0.26(-1.50%) |
Jul 08, 2002 | 17.06 | 17.25 | 17.06 | 17.25 | 327,226 | +0.19(+1.09%) |
Jul 05, 2002 | 16.64 | 17.09 | 16.64 | 17.06 | 115,833 | +0.49(+2.94%) |
Jul 04, 2002 | 16.98 | 17.00 | 16.41 | 16.58 | 560,888 | +0.00(+0.00%) |
Jul 03, 2002 | 16.98 | 17.00 | 16.41 | 16.58 | 555,903 | -0.46(-2.72%) |
Jul 02, 2002 | 17.14 | 17.17 | 16.76 | 17.04 | 448,378 | -0.11(-0.63%) |
Jul 01, 2002 | 16.94 | 17.27 | 16.94 | 17.15 | 467,989 | +0.30(+1.79%) |
Jun 28, 2002 | 17.12 | 17.33 | 16.85 | 16.85 | 1,126,929 | -0.31(-1.82%) |
Jun 27, 2002 | 16.88 | 17.19 | 16.88 | 17.16 | 340,023 | +0.39(+2.30%) |
Jun 26, 2002 | 16.73 | 16.81 | 16.52 | 16.78 | 466,161 | -0.21(-1.24%) |
Jun 25, 2002 | 16.88 | 17.16 | 16.86 | 16.99 | 582,327 | -0.13(-0.77%) |
Jun 21, 2002 | 17.09 | 17.19 | 16.96 | 17.12 | 751,341 | +0.03(+0.18%) |
Jun 20, 2002 | 17.42 | 17.66 | 17.05 | 17.09 | 749,513 | -0.47(-2.67%) |
Jun 19, 2002 | 17.72 | 17.82 | 17.54 | 17.56 | 336,865 | -0.22(-1.25%) |
Jun 18, 2002 | 17.60 | 17.97 | 17.60 | 17.78 | 306,619 | -0.06(-0.34%) |
Jun 17, 2002 | 17.18 | 17.91 | 17.18 | 17.84 | 656,447 | +0.70(+4.07%) |
Jun 14, 2002 | 17.00 | 17.24 | 16.81 | 17.14 | 49,856 | -0.08(-0.45%) |
Jun 12, 2002 | 17.16 | 17.33 | 17.15 | 17.22 | 2,887,041 | +0.07(+0.39%) |
Jun 11, 2002 | 17.27 | 17.54 | 17.15 | 17.16 | 253,937 | -0.12(-0.70%) |
Jun 10, 2002 | 17.13 | 17.41 | 17.12 | 17.28 | 329,221 | +0.08(+0.49%) |
Jun 07, 2002 | 17.03 | 17.33 | 17.00 | 17.19 | 496,573 | +0.14(+0.85%) |
Jun 06, 2002 | 17.27 | 17.41 | 17.03 | 17.05 | 387,553 | -0.26(-1.53%) |