Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.88 | 14.16 | 13.86 | 13.90 | 1,646,513 | +0.10(+0.75%) |
Aug 29, 2002 | 13.96 | 13.98 | 13.69 | 13.79 | 1,009,467 | -0.22(-1.54%) |
Aug 28, 2002 | 14.27 | 14.27 | 13.92 | 14.01 | 3,229,983 | -0.34(-2.39%) |
Aug 27, 2002 | 14.75 | 14.81 | 14.31 | 14.35 | 1,312,424 | -0.11(-0.73%) |
Aug 26, 2002 | 14.39 | 14.52 | 14.20 | 14.46 | 1,768,707 | +0.14(+0.96%) |
Aug 23, 2002 | 14.70 | 14.71 | 14.26 | 14.32 | 835,515 | -0.37(-2.52%) |
Aug 22, 2002 | 14.48 | 14.73 | 14.38 | 14.69 | 876,765 | +0.34(+2.34%) |
Aug 21, 2002 | 14.27 | 14.39 | 14.01 | 14.36 | 1,569,266 | +0.27(+1.90%) |
Aug 20, 2002 | 14.24 | 14.24 | 13.94 | 14.09 | 939,030 | +0.40(+2.93%) |
Aug 16, 2002 | 13.77 | 13.77 | 13.60 | 13.69 | 1,331,103 | -0.08(-0.57%) |
Aug 15, 2002 | 13.90 | 14.04 | 13.56 | 13.77 | 1,733,100 | -0.15(-1.11%) |
Aug 14, 2002 | 13.88 | 13.94 | 13.17 | 13.92 | 1,941,492 | +0.04(+0.30%) |
Aug 13, 2002 | 14.14 | 14.16 | 13.88 | 13.88 | 1,867,164 | -0.26(-1.87%) |
Aug 12, 2002 | 14.13 | 14.23 | 13.77 | 14.14 | 1,205,406 | +0.49(+3.61%) |
Aug 07, 2002 | 13.70 | 13.70 | 13.09 | 13.65 | 1,493,186 | +0.33(+2.50%) |
Aug 06, 2002 | 12.91 | 13.55 | 12.85 | 13.32 | 2,171,483 | +0.70(+5.51%) |
Aug 05, 2002 | 13.00 | 13.12 | 12.62 | 12.62 | 1,829,805 | -0.45(-3.46%) |
Aug 02, 2002 | 13.54 | 13.62 | 12.90 | 13.07 | 2,640,414 | -0.46(-3.42%) |
Aug 01, 2002 | 13.80 | 13.80 | 13.19 | 13.54 | 2,784,790 | -0.26(-1.86%) |
Jul 31, 2002 | 13.76 | 13.84 | 13.40 | 13.79 | 3,206,050 | +0.01(+0.10%) |
Jul 30, 2002 | 13.19 | 14.01 | 13.02 | 13.78 | 4,358,337 | -0.20(-1.42%) |
Jul 29, 2002 | 13.55 | 13.98 | 13.55 | 13.98 | 3,526,908 | +0.51(+3.79%) |
Jul 26, 2002 | 13.72 | 13.73 | 13.26 | 13.47 | 4,622,962 | -0.25(-1.85%) |
Jul 25, 2002 | 13.98 | 14.32 | 13.50 | 13.72 | 2,816,506 | -0.34(-2.41%) |
Jul 24, 2002 | 13.02 | 14.06 | 12.83 | 14.06 | 2,417,817 | +0.89(+6.76%) |
Jul 23, 2002 | 13.16 | 13.70 | 13.10 | 13.17 | 2,152,609 | -0.28(-2.06%) |
Jul 22, 2002 | 13.80 | 14.04 | 13.13 | 13.45 | 2,043,451 | -0.35(-2.53%) |
Jul 19, 2002 | 14.32 | 14.32 | 13.73 | 13.80 | 2,333,566 | -0.80(-5.47%) |
Jul 17, 2002 | 14.96 | 15.30 | 14.53 | 14.60 | 2,160,781 | -0.96(-6.19%) |
Jul 12, 2002 | 15.48 | 15.88 | 15.41 | 15.56 | 2,280,640 | +0.04(+0.26%) |
Jul 11, 2002 | 15.42 | 15.66 | 15.08 | 15.52 | 2,683,610 | -0.02(-0.13%) |
Jul 10, 2002 | 16.02 | 16.02 | 0.0034 | 15.54 | 2,568,615 | -0.31(-1.97%) |
Jul 09, 2002 | 15.88 | 15.88 | 15.85 | 15.85 | 2,858,730 | -0.03(-0.19%) |
Jul 08, 2002 | 16.21 | 16.21 | 15.88 | 15.88 | 1,638,924 | -0.33(-2.01%) |
Jul 05, 2002 | 15.75 | 16.21 | 15.69 | 16.21 | 823,645 | +0.75(+4.86%) |
Jul 04, 2002 | 15.48 | 15.65 | 14.97 | 15.46 | 2,299,709 | +0.00(+0.00%) |
Jul 03, 2002 | 15.48 | 15.65 | 14.97 | 15.46 | 2,299,709 | -0.11(-0.68%) |
Jul 02, 2002 | 15.56 | 15.70 | 15.39 | 15.56 | 2,656,175 | -0.20(-1.26%) |
Jul 01, 2002 | 16.03 | 16.16 | 15.68 | 15.76 | 2,864,178 | -0.61(-3.75%) |
Jun 28, 2002 | 16.27 | 16.78 | 16.01 | 16.37 | 2,036,640 | -0.12(-0.71%) |
Jun 27, 2002 | 16.17 | 16.49 | 16.16 | 16.49 | 1,221,945 | +0.34(+2.10%) |
Jun 26, 2002 | 16.36 | 16.36 | 15.86 | 16.15 | 2,850,363 | -0.21(-1.28%) |
Jun 25, 2002 | 16.25 | 16.60 | 16.23 | 16.36 | 2,640,803 | +0.19(+1.16%) |
Jun 21, 2002 | 16.19 | 16.22 | 16.09 | 16.17 | 2,673,298 | -0.02(-0.11%) |
Jun 20, 2002 | 16.02 | 16.27 | 16.00 | 16.19 | 3,133,473 | -0.01(-0.04%) |
Jun 19, 2002 | 15.90 | 16.37 | 15.88 | 16.20 | 1,263,390 | +0.15(+0.94%) |
Jun 18, 2002 | 15.83 | 16.15 | 15.76 | 16.05 | 2,199,502 | -0.12(-0.74%) |
Jun 17, 2002 | 15.76 | 16.26 | 15.69 | 16.16 | 1,459,719 | +0.66(+4.24%) |
Jun 14, 2002 | 15.50 | 15.62 | 15.17 | 15.51 | 1,842,452 | -0.41(-2.56%) |
Jun 12, 2002 | 15.95 | 16.09 | 15.81 | 15.91 | 887,078 | -0.05(-0.34%) |
Jun 11, 2002 | 16.25 | 16.46 | 15.96 | 15.97 | 1,050,912 | -0.20(-1.23%) |
Jun 10, 2002 | 15.97 | 16.35 | 15.88 | 16.17 | 865,869 | +0.27(+1.68%) |
Jun 07, 2002 | 16.14 | 16.14 | 15.82 | 15.90 | 2,265,463 | -0.30(-1.86%) |
Jun 06, 2002 | 16.38 | 16.50 | 16.01 | 16.20 | 3,233,680 | -0.60(-3.59%) |