Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.74 | 17.23 | 16.71 | 16.71 | 52,541 | -0.04(-0.24%) |
Aug 29, 2002 | 17.10 | 17.10 | 16.74 | 16.74 | 65,709 | -0.32(-1.85%) |
Aug 28, 2002 | 17.60 | 17.60 | 16.98 | 17.06 | 93,056 | -0.54(-3.05%) |
Aug 27, 2002 | 18.32 | 18.32 | 17.60 | 17.60 | 71,279 | -0.72(-3.92%) |
Aug 26, 2002 | 17.61 | 18.32 | 17.57 | 18.32 | 43,679 | +0.66(+3.76%) |
Aug 23, 2002 | 17.93 | 18.12 | 17.65 | 17.65 | 83,307 | -0.47(-2.57%) |
Aug 22, 2002 | 17.97 | 18.25 | 17.90 | 18.12 | 50,009 | +0.15(+0.83%) |
Aug 21, 2002 | 17.53 | 17.97 | 17.34 | 17.97 | 65,455 | +0.39(+2.25%) |
Aug 20, 2002 | 17.77 | 17.77 | 17.41 | 17.57 | 62,670 | -0.04(-0.22%) |
Aug 16, 2002 | 17.73 | 17.77 | 17.57 | 17.61 | 64,443 | -0.16(-0.89%) |
Aug 15, 2002 | 18.01 | 18.08 | 17.61 | 17.77 | 25,321 | -0.16(-0.88%) |
Aug 14, 2002 | 17.48 | 17.93 | 17.30 | 17.93 | 63,176 | +0.47(+2.71%) |
Aug 13, 2002 | 18.33 | 18.34 | 17.44 | 17.46 | 116,731 | -1.12(-6.04%) |
Aug 12, 2002 | 18.52 | 18.68 | 18.21 | 18.58 | 32,917 | +0.17(+0.94%) |
Aug 07, 2002 | 18.16 | 18.40 | 18.16 | 18.40 | 91,410 | +0.27(+1.48%) |
Aug 06, 2002 | 17.65 | 18.15 | 17.53 | 18.13 | 69,633 | +0.52(+2.96%) |
Aug 05, 2002 | 17.78 | 17.86 | 17.61 | 17.61 | 79,889 | -0.24(-1.33%) |
Aug 02, 2002 | 17.97 | 17.97 | 17.64 | 17.85 | 63,430 | -0.14(-0.79%) |
Aug 01, 2002 | 17.30 | 18.09 | 17.23 | 17.99 | 103,817 | +0.73(+4.26%) |
Jul 31, 2002 | 17.65 | 17.93 | 17.26 | 17.26 | 75,584 | -0.43(-2.46%) |
Jul 30, 2002 | 17.42 | 17.76 | 16.99 | 17.69 | 105,716 | +0.28(+1.59%) |
Jul 29, 2002 | 16.55 | 17.42 | 16.55 | 17.42 | 79,382 | +0.95(+5.76%) |
Jul 26, 2002 | 15.84 | 16.47 | 15.84 | 16.47 | 119,263 | +0.55(+3.47%) |
Jul 25, 2002 | 15.44 | 15.92 | 15.36 | 15.92 | 81,661 | +0.51(+3.33%) |
Jul 24, 2002 | 14.49 | 15.40 | 14.30 | 15.40 | 189,404 | +0.71(+4.84%) |
Jul 23, 2002 | 15.50 | 15.54 | 14.49 | 14.69 | 120,276 | -0.79(-5.10%) |
Jul 22, 2002 | 15.56 | 15.84 | 15.43 | 15.48 | 100,146 | -0.08(-0.51%) |
Jul 19, 2002 | 16.61 | 16.71 | 15.56 | 15.56 | 227,512 | -1.94(-11.06%) |
Jul 17, 2002 | 17.23 | 17.50 | 17.02 | 17.50 | 113,946 | -0.04(-0.23%) |
Jul 12, 2002 | 18.28 | 18.36 | 17.49 | 17.53 | 89,131 | -0.80(-4.35%) |
Jul 11, 2002 | 18.36 | 18.45 | 18.21 | 18.33 | 49,629 | -0.07(-0.39%) |
Jul 10, 2002 | 18.96 | 19.06 | 18.40 | 18.40 | 62,037 | -0.60(-3.16%) |
Jul 09, 2002 | 19.27 | 19.38 | 18.97 | 19.00 | 253,214 | -0.37(-1.92%) |
Jul 08, 2002 | 19.11 | 19.37 | 19.11 | 19.37 | 57,606 | +0.26(+1.36%) |
Jul 05, 2002 | 19.00 | 19.15 | 18.92 | 19.11 | 43,046 | +0.12(+0.62%) |
Jul 04, 2002 | 18.96 | 19.11 | 18.64 | 19.00 | 62,670 | +0.00(+0.00%) |
Jul 03, 2002 | 18.96 | 19.11 | 18.64 | 19.00 | 62,670 | +0.04(+0.21%) |
Jul 02, 2002 | 19.30 | 19.41 | 18.76 | 18.96 | 83,940 | -0.43(-2.20%) |
Jul 01, 2002 | 19.55 | 19.55 | 19.15 | 19.38 | 89,511 | -0.17(-0.85%) |
Jun 28, 2002 | 19.35 | 19.55 | 19.27 | 19.55 | 225,487 | +0.20(+1.02%) |
Jun 27, 2002 | 19.39 | 19.53 | 19.07 | 19.35 | 111,034 | -0.09(-0.49%) |
Jun 26, 2002 | 19.09 | 19.45 | 18.84 | 19.45 | 85,966 | +0.20(+1.03%) |
Jun 25, 2002 | 19.00 | 19.51 | 19.00 | 19.25 | 118,757 | -0.14(-0.73%) |
Jun 21, 2002 | 19.15 | 19.39 | 18.90 | 19.39 | 163,703 | +0.32(+1.66%) |
Jun 20, 2002 | 18.89 | 19.34 | 18.89 | 19.07 | 56,846 | +0.18(+0.96%) |
Jun 19, 2002 | 19.29 | 19.52 | 18.89 | 18.89 | 42,539 | -0.52(-2.69%) |
Jun 18, 2002 | 19.43 | 19.51 | 19.21 | 19.41 | 55,074 | -0.02(-0.08%) |
Jun 17, 2002 | 18.68 | 19.43 | 18.68 | 19.43 | 71,153 | +0.67(+3.58%) |
Jun 14, 2002 | 18.77 | 18.77 | 18.37 | 18.76 | 76,977 | -0.24(-1.29%) |
Jun 12, 2002 | 18.92 | 19.05 | 18.77 | 19.00 | 58,239 | +0.05(+0.25%) |
Jun 11, 2002 | 18.84 | 19.04 | 18.80 | 18.96 | 100,905 | +0.08(+0.42%) |
Jun 10, 2002 | 18.88 | 19.11 | 18.80 | 18.88 | 78,496 | +0.09(+0.50%) |
Jun 07, 2002 | 18.40 | 18.92 | 18.36 | 18.78 | 97,614 | +0.31(+1.67%) |
Jun 06, 2002 | 18.48 | 18.72 | 18.37 | 18.47 | 116,478 | -0.01(-0.04%) |