Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.96 | 14.35 | 13.96 | 13.98 | 112,880 | +0.04(+0.28%) |
Aug 29, 2002 | 13.91 | 14.05 | 13.91 | 13.94 | 4,330 | -0.09(-0.66%) |
Aug 28, 2002 | 13.84 | 14.58 | 13.84 | 14.03 | 57,699 | +0.16(+1.16%) |
Aug 27, 2002 | 14.33 | 14.33 | 13.87 | 13.87 | 3,632 | -0.45(-3.15%) |
Aug 26, 2002 | 14.32 | 14.32 | 14.21 | 14.32 | 1,397 | +0.44(+3.17%) |
Aug 23, 2002 | 13.80 | 13.88 | 13.80 | 13.88 | 1,257 | -0.30(-2.15%) |
Aug 22, 2002 | 14.14 | 14.32 | 13.64 | 14.18 | 32,928 | +0.01(+0.08%) |
Aug 21, 2002 | 14.17 | 14.17 | 13.60 | 14.17 | 2,277 | +0.24(+1.75%) |
Aug 20, 2002 | 13.93 | 14.21 | 13.93 | 13.93 | 4,191 | +0.20(+1.49%) |
Aug 16, 2002 | 13.51 | 13.96 | 13.51 | 13.73 | 23,749 | +0.04(+0.26%) |
Aug 15, 2002 | 13.39 | 13.69 | 13.39 | 13.69 | 2,933 | +0.00(+0.03%) |
Aug 14, 2002 | 13.51 | 13.69 | 13.39 | 13.69 | 8,102 | +0.12(+0.90%) |
Aug 13, 2002 | 13.60 | 13.62 | 13.56 | 13.56 | 5,827 | -0.13(-0.92%) |
Aug 12, 2002 | 13.61 | 13.71 | 13.61 | 13.69 | 6,007 | +0.04(+0.26%) |
Aug 07, 2002 | 13.55 | 13.65 | 13.55 | 13.65 | 5,169 | +0.05(+0.39%) |
Aug 06, 2002 | 13.67 | 13.67 | 13.51 | 13.60 | 5,325 | +0.14(+1.06%) |
Aug 05, 2002 | 13.44 | 13.46 | 13.42 | 13.46 | 5,727 | +0.01(+0.08%) |
Aug 02, 2002 | 13.60 | 13.71 | 13.45 | 13.45 | 8,661 | -0.12(-0.87%) |
Aug 01, 2002 | 13.54 | 13.60 | 13.44 | 13.56 | 33,528 | +0.04(+0.26%) |
Jul 31, 2002 | 13.60 | 13.60 | 13.53 | 13.53 | 866,164 | -0.07(-0.53%) |
Jul 30, 2002 | 13.60 | 13.78 | 13.42 | 13.60 | 9,220 | -0.18(-1.30%) |
Jul 29, 2002 | 13.69 | 13.78 | 13.69 | 13.78 | 5,308 | +0.21(+1.58%) |
Jul 26, 2002 | 13.79 | 13.79 | 13.56 | 13.56 | 2,374 | -0.13(-0.92%) |
Jul 25, 2002 | 13.79 | 13.79 | 13.60 | 13.69 | 16,065 | -0.09(-0.65%) |
Jul 24, 2002 | 13.37 | 13.87 | 13.24 | 13.78 | 17,882 | +0.07(+0.52%) |
Jul 23, 2002 | 13.81 | 13.82 | 13.71 | 13.71 | 5,588 | -0.11(-0.78%) |
Jul 22, 2002 | 14.17 | 14.17 | 13.50 | 13.81 | 21,374 | -0.30(-2.15%) |
Jul 19, 2002 | 14.24 | 14.30 | 14.12 | 14.12 | 12,433 | -0.20(-1.38%) |
Jul 17, 2002 | 14.30 | 14.38 | 14.24 | 14.32 | 17,323 | -0.19(-1.28%) |
Jul 12, 2002 | 14.69 | 14.69 | 14.49 | 14.50 | 3,073 | +0.06(+0.42%) |
Jul 11, 2002 | 14.41 | 14.66 | 14.39 | 14.44 | 4,191 | +0.04(+0.25%) |
Jul 10, 2002 | 14.40 | 14.67 | 14.40 | 14.41 | 16,485 | +0.01(+0.05%) |
Jul 09, 2002 | 14.67 | 14.69 | 14.39 | 14.40 | 7,963 | -0.28(-1.88%) |
Jul 08, 2002 | 14.56 | 14.67 | 14.56 | 14.67 | 10,617 | +0.11(+0.76%) |
Jul 05, 2002 | 14.41 | 14.56 | 14.33 | 14.56 | 1,536 | +0.21(+1.47%) |
Jul 04, 2002 | 14.05 | 14.47 | 14.05 | 14.35 | 21,654 | +0.00(+0.00%) |
Jul 03, 2002 | 14.05 | 14.47 | 14.05 | 14.35 | 21,654 | +0.18(+1.26%) |
Jul 02, 2002 | 14.24 | 14.24 | 14.07 | 14.17 | 68,175 | -0.15(-1.07%) |
Jul 01, 2002 | 14.32 | 14.49 | 14.03 | 14.33 | 35,764 | -0.10(-0.67%) |
Jun 28, 2002 | 13.86 | 14.78 | 13.80 | 14.42 | 358,759 | +0.73(+5.36%) |
Jun 27, 2002 | 14.32 | 14.35 | 13.69 | 13.69 | 32,970 | -0.63(-4.37%) |
Jun 26, 2002 | 14.24 | 14.39 | 14.24 | 14.32 | 14,249 | -0.09(-0.62%) |
Jun 25, 2002 | 14.46 | 14.51 | 14.24 | 14.41 | 17,183 | +0.06(+0.40%) |
Jun 21, 2002 | 14.26 | 14.26 | 14.07 | 14.35 | 10,477 | +0.01(+0.10%) |
Jun 20, 2002 | 14.40 | 14.40 | 14.28 | 14.33 | 15,227 | -0.09(-0.62%) |
Jun 19, 2002 | 14.14 | 14.44 | 14.14 | 14.42 | 20,257 | +0.21(+1.51%) |
Jun 18, 2002 | 14.32 | 14.32 | 14.05 | 14.21 | 11,735 | -0.11(-0.75%) |
Jun 17, 2002 | 14.32 | 14.32 | 14.11 | 14.32 | 4,470 | +0.00(+0.00%) |
Jun 14, 2002 | 13.96 | 14.32 | 13.96 | 14.32 | 2,095 | +0.45(+3.23%) |
Jun 12, 2002 | 13.66 | 13.87 | 13.61 | 13.87 | 9,918 | +0.26(+1.92%) |
Jun 11, 2002 | 13.56 | 13.69 | 13.51 | 13.61 | 6,286 | +0.08(+0.58%) |
Jun 10, 2002 | 12.89 | 13.60 | 12.88 | 13.53 | 9,918 | +0.29(+2.16%) |
Jun 07, 2002 | 13.34 | 13.60 | 13.24 | 13.24 | 8,521 | -0.09(-0.67%) |
Jun 06, 2002 | 13.79 | 13.79 | 13.33 | 13.33 | 6,007 | -0.62(-4.46%) |