Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.00 | 15.33 | 15.00 | 15.26 | 559,720 | +0.22(+1.43%) |
Aug 29, 2002 | 15.61 | 15.61 | 14.92 | 15.04 | 791,955 | -0.77(-4.89%) |
Aug 28, 2002 | 15.96 | 16.16 | 15.71 | 15.81 | 545,307 | -0.28(-1.74%) |
Aug 27, 2002 | 16.28 | 16.32 | 15.88 | 16.09 | 3,709,745 | -0.14(-0.88%) |
Aug 26, 2002 | 15.92 | 16.24 | 15.74 | 16.24 | 260,559 | +0.33(+2.06%) |
Aug 23, 2002 | 16.12 | 16.20 | 15.76 | 15.91 | 247,023 | -0.26(-1.58%) |
Aug 22, 2002 | 16.13 | 16.36 | 15.92 | 16.17 | 702,219 | +0.05(+0.30%) |
Aug 21, 2002 | 15.92 | 16.24 | 15.60 | 16.12 | 673,018 | +0.32(+2.02%) |
Aug 20, 2002 | 15.49 | 15.85 | 15.31 | 15.80 | 570,248 | +0.44(+2.86%) |
Aug 16, 2002 | 15.40 | 15.61 | 15.10 | 15.36 | 1,045,245 | -0.16(-1.03%) |
Aug 15, 2002 | 15.48 | 15.81 | 15.22 | 15.52 | 1,142,626 | +0.00(+0.00%) |
Aug 14, 2002 | 15.60 | 15.68 | 15.11 | 15.52 | 836,447 | -0.20(-1.27%) |
Aug 13, 2002 | 16.00 | 16.48 | 15.48 | 15.72 | 1,363,707 | +0.01(+0.05%) |
Aug 12, 2002 | 15.37 | 15.88 | 15.17 | 15.71 | 929,316 | +0.76(+5.07%) |
Aug 07, 2002 | 14.64 | 14.98 | 14.28 | 14.95 | 656,975 | +0.69(+4.81%) |
Aug 06, 2002 | 13.44 | 14.53 | 13.44 | 14.27 | 678,532 | +0.90(+6.75%) |
Aug 05, 2002 | 13.57 | 13.73 | 13.13 | 13.36 | 546,560 | -0.21(-1.53%) |
Aug 02, 2002 | 13.96 | 14.04 | 13.26 | 13.57 | 313,824 | -0.43(-3.08%) |
Aug 01, 2002 | 14.23 | 14.48 | 13.84 | 14.00 | 361,324 | -0.30(-2.12%) |
Jul 31, 2002 | 14.56 | 14.58 | 13.96 | 14.31 | 241,509 | -0.30(-2.02%) |
Jul 30, 2002 | 15.16 | 15.16 | 14.44 | 14.60 | 809,752 | -0.61(-3.99%) |
Jul 29, 2002 | 14.36 | 15.36 | 14.36 | 15.21 | 668,380 | +0.97(+6.78%) |
Jul 26, 2002 | 14.20 | 14.52 | 13.80 | 14.24 | 1,064,922 | -0.10(-0.67%) |
Jul 25, 2002 | 13.09 | 14.64 | 13.09 | 14.34 | 1,781,179 | +1.26(+9.64%) |
Jul 24, 2002 | 12.07 | 13.08 | 11.71 | 13.08 | 1,299,037 | +0.81(+6.57%) |
Jul 23, 2002 | 12.60 | 12.80 | 11.96 | 12.27 | 433,889 | -0.33(-2.60%) |
Jul 22, 2002 | 12.14 | 12.98 | 12.12 | 12.60 | 527,385 | +0.26(+2.13%) |
Jul 19, 2002 | 12.77 | 12.78 | 12.33 | 12.34 | 494,799 | -0.83(-6.30%) |
Jul 17, 2002 | 13.40 | 13.60 | 12.77 | 13.17 | 558,216 | -0.77(-5.50%) |
Jul 12, 2002 | 14.68 | 14.88 | 13.93 | 13.93 | 1,052,765 | -0.77(-5.26%) |
Jul 11, 2002 | 15.32 | 15.42 | 14.36 | 14.71 | 533,651 | -0.49(-3.20%) |
Jul 10, 2002 | 15.28 | 15.48 | 15.18 | 15.19 | 592,807 | -0.06(-0.42%) |
Jul 09, 2002 | 15.18 | 15.52 | 15.18 | 15.26 | 1,491,417 | +0.08(+0.53%) |
Jul 08, 2002 | 16.09 | 16.09 | 15.17 | 15.18 | 560,597 | -1.11(-6.81%) |
Jul 05, 2002 | 15.32 | 16.30 | 15.32 | 16.29 | 270,711 | +1.09(+7.14%) |
Jul 04, 2002 | 15.18 | 15.28 | 14.64 | 15.20 | 548,440 | +0.00(+0.00%) |
Jul 03, 2002 | 15.18 | 15.28 | 14.64 | 15.20 | 544,555 | -0.13(-0.83%) |
Jul 02, 2002 | 15.54 | 15.70 | 15.12 | 15.33 | 535,657 | -0.22(-1.39%) |
Jul 01, 2002 | 15.57 | 15.77 | 15.44 | 15.54 | 696,830 | -0.02(-0.10%) |
Jun 28, 2002 | 15.56 | 16.27 | 15.46 | 15.56 | 1,855,624 | -0.11(-0.71%) |
Jun 27, 2002 | 16.20 | 16.40 | 15.52 | 15.67 | 1,018,801 | -0.51(-3.16%) |
Jun 26, 2002 | 15.69 | 16.29 | 15.32 | 16.18 | 1,321,220 | +0.46(+2.94%) |
Jun 25, 2002 | 16.64 | 16.69 | 15.66 | 15.72 | 775,913 | -1.44(-8.37%) |
Jun 21, 2002 | 16.32 | 17.15 | 16.12 | 17.15 | 1,057,152 | +0.80(+4.88%) |
Jun 20, 2002 | 16.34 | 16.56 | 16.32 | 16.36 | 374,609 | +0.02(+0.10%) |
Jun 19, 2002 | 16.48 | 16.64 | 16.22 | 16.34 | 439,529 | -0.14(-0.82%) |
Jun 18, 2002 | 16.58 | 16.82 | 16.36 | 16.48 | 381,376 | -0.21(-1.24%) |
Jun 17, 2002 | 16.28 | 16.76 | 16.28 | 16.68 | 627,774 | +0.38(+2.30%) |
Jun 14, 2002 | 16.45 | 16.52 | 15.85 | 16.31 | 389,021 | -0.90(-5.24%) |
Jun 12, 2002 | 16.92 | 17.28 | 15.55 | 17.21 | 2,922,552 | -0.57(-3.19%) |
Jun 11, 2002 | 17.55 | 17.95 | 17.55 | 17.78 | 873,920 | +0.21(+1.18%) |
Jun 10, 2002 | 17.50 | 17.79 | 17.47 | 17.57 | 395,664 | +0.06(+0.32%) |
Jun 07, 2002 | 17.15 | 17.75 | 16.96 | 17.51 | 467,102 | +0.24(+1.39%) |
Jun 06, 2002 | 17.55 | 17.57 | 17.15 | 17.27 | 550,070 | -0.31(-1.77%) |