Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.75 | 13.68 | 12.71 | 13.51 | 467,300 | +0.80(+6.29%) |
Aug 29, 2002 | 13.22 | 13.57 | 12.53 | 12.71 | 533,095 | -0.41(-3.12%) |
Aug 28, 2002 | 13.96 | 14.37 | 13.12 | 13.12 | 426,400 | -1.07(-7.54%) |
Aug 27, 2002 | 15.60 | 15.63 | 13.88 | 14.19 | 278,192 | -1.04(-6.83%) |
Aug 26, 2002 | 15.53 | 15.62 | 15.21 | 15.23 | 194,450 | -0.18(-1.17%) |
Aug 23, 2002 | 16.10 | 16.20 | 15.40 | 15.41 | 16,220,000 | -0.69(-4.29%) |
Aug 22, 2002 | 15.64 | 16.95 | 15.60 | 16.10 | 347,800 | +0.41(+2.61%) |
Aug 21, 2002 | 15.15 | 15.73 | 15.05 | 15.69 | 275,091 | +0.79(+5.30%) |
Aug 20, 2002 | 14.97 | 15.41 | 14.78 | 14.90 | 199,090 | +0.37(+2.55%) |
Aug 16, 2002 | 15.11 | 15.11 | 14.31 | 14.53 | 348,722 | -0.70(-4.61%) |
Aug 15, 2002 | 15.99 | 16.14 | 15.15 | 15.23 | 251,700 | -0.66(-4.14%) |
Aug 14, 2002 | 15.70 | 16.00 | 15.31 | 15.89 | 114,500 | +0.48(+3.10%) |
Aug 13, 2002 | 16.00 | 16.22 | 15.41 | 15.41 | 92,557 | -0.69(-4.27%) |
Aug 12, 2002 | 16.04 | 16.18 | 15.95 | 16.10 | 103,966 | -0.27(-1.65%) |
Aug 07, 2002 | 15.70 | 16.40 | 15.46 | 16.37 | 20,130,000 | +0.79(+5.07%) |
Aug 06, 2002 | 15.25 | 15.95 | 14.91 | 15.58 | 221,100 | +0.38(+2.50%) |
Aug 05, 2002 | 14.38 | 15.20 | 13.65 | 15.20 | 331,800 | +0.77(+5.34%) |
Aug 02, 2002 | 15.44 | 15.45 | 14.16 | 14.43 | 240,100 | -1.03(-6.66%) |
Aug 01, 2002 | 15.93 | 15.93 | 15.20 | 15.46 | 207,200 | -0.33(-2.09%) |
Jul 31, 2002 | 16.40 | 16.40 | 15.56 | 15.79 | 213,300 | -0.71(-4.30%) |
Jul 30, 2002 | 16.32 | 16.85 | 15.81 | 16.50 | 260,701 | +0.25(+1.54%) |
Jul 29, 2002 | 14.96 | 16.36 | 14.81 | 16.25 | 519,928 | +1.44(+9.72%) |
Jul 26, 2002 | 15.00 | 15.30 | 14.80 | 14.81 | 236,190 | -0.02(-0.13%) |
Jul 25, 2002 | 15.40 | 15.60 | 14.80 | 14.83 | 380,950 | -0.61(-3.95%) |
Jul 24, 2002 | 15.31 | 15.44 | 14.50 | 15.44 | 529,890 | +0.03(+0.19%) |
Jul 23, 2002 | 15.74 | 16.00 | 15.15 | 15.41 | 411,162 | -0.23(-1.48%) |
Jul 22, 2002 | 15.25 | 15.69 | 14.36 | 15.64 | 477,281 | +0.39(+2.56%) |
Jul 19, 2002 | 14.71 | 15.55 | 14.34 | 15.25 | 975,700 | -8.52(-35.84%) |
Jul 12, 2002 | 24.41 | 24.68 | 23.34 | 23.77 | 97,900 | -0.35(-1.45%) |
Jul 11, 2002 | 23.95 | 24.40 | 23.00 | 24.12 | 605,800 | -0.48(-1.95%) |
Jul 10, 2002 | 24.97 | 25.17 | 24.11 | 24.60 | 223,100 | -0.33(-1.32%) |
Jul 09, 2002 | 24.58 | 24.93 | 24.58 | 24.93 | 246,100 | +0.05(+0.21%) |
Jul 08, 2002 | 25.96 | 26.00 | 25.36 | 24.88 | 178,400 | -1.08(-4.17%) |
Jul 05, 2002 | 25.41 | 26.30 | 25.41 | 25.96 | 133,800 | +0.55(+2.16%) |
Jul 04, 2002 | 24.43 | 25.70 | 24.00 | 25.41 | 326,700 | +0.00(+0.00%) |
Jul 03, 2002 | 24.43 | 25.70 | 24.00 | 25.41 | 326,700 | +0.93(+3.80%) |
Jul 02, 2002 | 24.69 | 26.03 | 24.10 | 24.48 | 480,800 | -0.72(-2.86%) |
Jul 01, 2002 | 26.01 | 26.98 | 25.14 | 25.20 | 531,100 | -1.03(-3.93%) |
Jun 28, 2002 | 22.89 | 26.91 | 22.89 | 26.23 | 848,900 | +3.21(+13.94%) |
Jun 27, 2002 | 22.70 | 23.35 | 22.41 | 23.02 | 209,100 | +0.52(+2.31%) |
Jun 26, 2002 | 21.58 | 22.69 | 19.99 | 22.50 | 331,000 | +0.30(+1.35%) |
Jun 25, 2002 | 21.61 | 22.64 | 21.50 | 22.20 | 456,800 | -0.66(-2.89%) |
Jun 21, 2002 | 23.20 | 23.40 | 21.99 | 22.86 | 1,377,100 | +0.86(+3.91%) |
Jun 20, 2002 | 27.00 | 27.50 | 21.76 | 22.00 | 2,882,900 | -5.40(-19.71%) |
Jun 19, 2002 | 28.61 | 28.90 | 27.39 | 27.40 | 74,900 | -1.63(-5.61%) |
Jun 18, 2002 | 29.55 | 29.95 | 29.00 | 29.03 | 91,400 | -0.44(-1.49%) |
Jun 17, 2002 | 28.46 | 29.91 | 28.46 | 29.47 | 368,800 | +0.93(+3.26%) |
Jun 14, 2002 | 27.20 | 28.74 | 26.79 | 28.54 | 143,800 | +0.92(+3.33%) |
Jun 12, 2002 | 28.44 | 28.54 | 26.80 | 27.62 | 157,300 | -1.14(-3.96%) |
Jun 11, 2002 | 28.63 | 29.16 | 28.43 | 28.76 | 206,600 | +0.33(+1.16%) |
Jun 10, 2002 | 28.40 | 29.30 | 28.31 | 28.43 | 212,000 | -0.07(-0.25%) |
Jun 07, 2002 | 28.12 | 30.35 | 27.45 | 28.50 | 284,100 | -0.23(-0.80%) |
Jun 06, 2002 | 26.20 | 29.09 | 26.12 | 28.73 | 324,400 | +2.53(+9.66%) |