Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.22 | 12.56 | 11.97 | 12.12 | 233,259 | -0.37(-3.00%) |
Aug 29, 2002 | 12.17 | 12.72 | 11.77 | 12.49 | 711,120 | +0.26(+2.09%) |
Aug 28, 2002 | 13.10 | 13.10 | 12.18 | 12.24 | 429,859 | -0.88(-6.68%) |
Aug 27, 2002 | 13.79 | 13.79 | 13.05 | 13.11 | 639,864 | -0.64(-4.66%) |
Aug 26, 2002 | 14.43 | 14.51 | 13.59 | 13.75 | 529,179 | -0.63(-4.38%) |
Aug 23, 2002 | 15.71 | 15.81 | 14.24 | 14.38 | 329,352 | -1.39(-8.81%) |
Aug 22, 2002 | 15.57 | 16.00 | 15.32 | 15.77 | 279,479 | +0.26(+1.65%) |
Aug 21, 2002 | 15.66 | 16.11 | 15.17 | 15.52 | 289,573 | +0.00(+0.00%) |
Aug 20, 2002 | 16.44 | 16.54 | 15.47 | 15.52 | 236,718 | -0.16(-1.01%) |
Aug 16, 2002 | 14.22 | 15.76 | 14.01 | 15.67 | 350,383 | +1.35(+9.42%) |
Aug 15, 2002 | 14.83 | 14.83 | 13.73 | 14.32 | 320,229 | +0.02(+0.14%) |
Aug 14, 2002 | 13.50 | 14.58 | 13.31 | 14.31 | 353,428 | +0.65(+4.76%) |
Aug 13, 2002 | 14.10 | 14.73 | 13.49 | 13.65 | 533,086 | -0.52(-3.68%) |
Aug 12, 2002 | 14.09 | 14.31 | 13.54 | 14.18 | 367,425 | +1.01(+7.71%) |
Aug 07, 2002 | 13.69 | 14.33 | 12.74 | 13.16 | 500,504 | -0.13(-0.96%) |
Aug 06, 2002 | 12.68 | 13.73 | 12.67 | 13.29 | 687,470 | +0.92(+7.40%) |
Aug 05, 2002 | 13.44 | 13.69 | 12.11 | 12.37 | 407,701 | -1.06(-7.92%) |
Aug 02, 2002 | 13.91 | 13.91 | 13.18 | 13.44 | 249,084 | -0.39(-2.85%) |
Aug 01, 2002 | 14.77 | 14.77 | 13.76 | 13.83 | 269,831 | -0.72(-4.94%) |
Jul 31, 2002 | 14.98 | 14.98 | 14.33 | 14.55 | 531,640 | -0.77(-5.01%) |
Jul 30, 2002 | 14.43 | 15.71 | 13.95 | 15.32 | 577,046 | +1.08(+7.61%) |
Jul 29, 2002 | 13.89 | 14.51 | 13.70 | 14.24 | 473,238 | +0.44(+3.21%) |
Jul 26, 2002 | 14.00 | 14.13 | 13.01 | 13.79 | 576,146 | +0.56(+4.24%) |
Jul 25, 2002 | 13.65 | 13.76 | 12.32 | 13.23 | 1,156,771 | -0.53(-3.87%) |
Jul 24, 2002 | 14.38 | 14.39 | 12.51 | 13.76 | 1,863,744 | -0.42(-2.99%) |
Jul 23, 2002 | 15.76 | 15.77 | 14.10 | 14.19 | 656,360 | -1.56(-9.89%) |
Jul 22, 2002 | 17.46 | 17.68 | 15.47 | 15.74 | 930,149 | -1.83(-10.43%) |
Jul 19, 2002 | 17.45 | 17.73 | 16.90 | 17.58 | 685,643 | -1.37(-7.23%) |
Jul 17, 2002 | 20.15 | 21.48 | 18.54 | 18.95 | 716,195 | +0.84(+4.62%) |
Jul 12, 2002 | 18.27 | 18.55 | 17.68 | 18.11 | 505,071 | +0.22(+1.21%) |
Jul 11, 2002 | 17.03 | 18.16 | 16.67 | 17.89 | 333,128 | +0.84(+4.91%) |
Jul 10, 2002 | 17.10 | 17.98 | 16.83 | 17.05 | 753,953 | +0.06(+0.35%) |
Jul 09, 2002 | 19.76 | 19.34 | 17.48 | 16.99 | 1,071,044 | -2.77(-14.01%) |
Jul 08, 2002 | 20.91 | 21.18 | 20.07 | 19.76 | 324,703 | -1.14(-5.47%) |
Jul 05, 2002 | 19.31 | 21.03 | 19.06 | 20.91 | 146,771 | +1.64(+8.49%) |
Jul 04, 2002 | 19.06 | 19.51 | 18.24 | 19.27 | 655,192 | +0.00(+0.00%) |
Jul 03, 2002 | 19.06 | 19.51 | 18.24 | 19.27 | 655,192 | +0.14(+0.72%) |
Jul 02, 2002 | 20.13 | 20.23 | 18.92 | 19.13 | 547,601 | -1.14(-5.64%) |
Jul 01, 2002 | 21.90 | 22.07 | 19.96 | 20.28 | 904,176 | -1.58(-7.21%) |
Jun 28, 2002 | 22.17 | 22.67 | 21.77 | 21.85 | 1,114,893 | -0.05(-0.22%) |
Jun 27, 2002 | 22.65 | 23.23 | 21.84 | 21.90 | 789,174 | -0.33(-1.46%) |
Jun 26, 2002 | 21.15 | 22.66 | 21.13 | 22.23 | 430,975 | +0.34(+1.58%) |
Jun 25, 2002 | 23.50 | 24.06 | 21.29 | 21.88 | 941,427 | +0.60(+2.82%) |
Jun 21, 2002 | 22.51 | 22.52 | 21.73 | 21.28 | 883,165 | -0.63(-2.88%) |
Jun 20, 2002 | 22.52 | 23.40 | 21.91 | 21.91 | 983,042 | -0.85(-3.72%) |
Jun 19, 2002 | 24.43 | 24.44 | 22.66 | 22.76 | 1,802,871 | -1.81(-7.38%) |
Jun 18, 2002 | 25.53 | 26.75 | 24.46 | 24.57 | 1,233,954 | -0.60(-2.39%) |
Jun 17, 2002 | 24.34 | 25.55 | 24.33 | 25.17 | 920,314 | +0.96(+3.95%) |
Jun 14, 2002 | 23.84 | 24.68 | 23.40 | 24.22 | 1,119,968 | -0.91(-3.61%) |
Jun 12, 2002 | 25.41 | 26.06 | 24.63 | 25.12 | 563,333 | -0.67(-2.60%) |
Jun 11, 2002 | 26.92 | 27.83 | 25.71 | 25.79 | 418,389 | -0.87(-3.25%) |
Jun 10, 2002 | 25.96 | 27.03 | 25.52 | 26.66 | 401,946 | +1.14(+4.48%) |
Jun 07, 2002 | 24.93 | 26.19 | 24.58 | 25.52 | 625,757 | -0.78(-2.96%) |
Jun 06, 2002 | 27.44 | 27.44 | 25.86 | 26.30 | 389,664 | -1.15(-4.20%) |