Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.92 | 16.19 | 15.81 | 16.00 | 693,469 | +0.23(+1.47%) |
Aug 29, 2002 | 15.74 | 15.89 | 15.70 | 15.77 | 498,544 | +0.00(+0.00%) |
Aug 28, 2002 | 15.74 | 15.98 | 15.71 | 15.77 | 469,362 | +0.00(+0.00%) |
Aug 27, 2002 | 15.78 | 15.80 | 15.65 | 15.77 | 805,441 | +0.06(+0.39%) |
Aug 26, 2002 | 15.65 | 15.72 | 15.55 | 15.71 | 335,586 | +0.15(+0.98%) |
Aug 23, 2002 | 15.48 | 15.65 | 15.45 | 15.55 | 457,394 | +0.09(+0.55%) |
Aug 22, 2002 | 15.43 | 15.58 | 15.34 | 15.47 | 476,084 | +0.04(+0.28%) |
Aug 21, 2002 | 15.33 | 15.43 | 15.14 | 15.43 | 428,705 | +0.25(+1.65%) |
Aug 20, 2002 | 15.16 | 15.28 | 15.10 | 15.18 | 417,065 | -0.12(-0.80%) |
Aug 16, 2002 | 15.13 | 15.36 | 14.94 | 15.30 | 653,960 | +0.17(+1.13%) |
Aug 15, 2002 | 15.04 | 15.12 | 14.90 | 15.13 | 406,573 | +0.09(+0.61%) |
Aug 14, 2002 | 15.05 | 15.08 | 14.73 | 15.04 | 991,842 | -0.02(-0.12%) |
Aug 13, 2002 | 15.46 | 15.55 | 15.01 | 15.05 | 1,063,156 | -0.35(-2.26%) |
Aug 12, 2002 | 15.16 | 15.43 | 15.04 | 15.40 | 760,357 | +0.27(+1.81%) |
Aug 07, 2002 | 14.93 | 15.19 | 14.86 | 15.13 | 588,875 | +0.27(+1.81%) |
Aug 06, 2002 | 14.88 | 15.02 | 14.71 | 14.86 | 704,945 | +0.05(+0.37%) |
Aug 05, 2002 | 15.23 | 15.27 | 14.61 | 14.80 | 963,316 | -0.43(-2.80%) |
Aug 02, 2002 | 15.53 | 15.53 | 15.14 | 15.23 | 914,789 | -0.30(-1.92%) |
Aug 01, 2002 | 15.71 | 15.73 | 15.53 | 15.53 | 907,576 | -0.18(-1.13%) |
Jul 31, 2002 | 15.80 | 15.80 | 15.30 | 15.71 | 1,209,391 | +0.09(+0.59%) |
Jul 30, 2002 | 15.40 | 15.80 | 15.10 | 15.62 | 1,438,253 | +0.32(+2.07%) |
Jul 29, 2002 | 14.83 | 15.38 | 14.79 | 15.30 | 1,682,852 | +0.48(+3.21%) |
Jul 26, 2002 | 14.52 | 15.16 | 14.52 | 14.82 | 1,310,379 | +0.40(+2.79%) |
Jul 25, 2002 | 14.13 | 14.77 | 13.68 | 14.42 | 1,473,500 | +0.39(+2.78%) |
Jul 24, 2002 | 13.42 | 14.33 | 13.05 | 14.03 | 2,209,430 | +0.00(+0.00%) |
Jul 23, 2002 | 14.55 | 14.65 | 13.94 | 14.03 | 1,138,569 | -0.58(-3.97%) |
Jul 22, 2002 | 15.04 | 15.19 | 14.09 | 14.61 | 1,305,952 | -0.34(-2.24%) |
Jul 19, 2002 | 15.13 | 15.13 | 14.82 | 14.94 | 917,904 | -0.82(-5.19%) |
Jul 17, 2002 | 15.89 | 16.06 | 15.61 | 15.76 | 546,742 | +0.02(+0.16%) |
Jul 12, 2002 | 15.71 | 15.92 | 15.71 | 15.74 | 820,032 | +0.05(+0.31%) |
Jul 11, 2002 | 15.59 | 16.04 | 15.31 | 15.69 | 1,524,977 | -0.18(-1.15%) |
Jul 10, 2002 | 16.16 | 16.22 | 15.77 | 15.87 | 854,459 | -0.17(-1.06%) |
Jul 09, 2002 | 16.24 | 16.34 | 16.04 | 16.04 | 581,498 | -0.20(-1.20%) |
Jul 08, 2002 | 16.65 | 16.71 | 16.46 | 16.24 | 574,120 | -0.41(-2.49%) |
Jul 05, 2002 | 16.46 | 16.74 | 16.40 | 16.65 | 306,241 | +0.20(+1.19%) |
Jul 04, 2002 | 16.65 | 16.74 | 16.19 | 16.46 | 858,722 | +0.00(+0.00%) |
Jul 03, 2002 | 16.65 | 16.74 | 16.19 | 16.46 | 858,722 | -0.26(-1.53%) |
Jul 02, 2002 | 17.11 | 17.15 | 16.56 | 16.71 | 779,866 | -0.40(-2.32%) |
Jul 01, 2002 | 17.51 | 17.62 | 17.02 | 17.11 | 1,036,434 | -0.55(-3.11%) |
Jun 28, 2002 | 17.29 | 17.66 | 17.24 | 17.66 | 983,481 | +0.30(+1.76%) |
Jun 27, 2002 | 17.08 | 17.44 | 16.98 | 17.35 | 974,792 | +0.28(+1.64%) |
Jun 26, 2002 | 17.11 | 17.14 | 16.77 | 17.07 | 752,816 | -0.16(-0.92%) |
Jun 25, 2002 | 16.93 | 17.23 | 16.93 | 17.23 | 653,796 | +0.06(+0.36%) |
Jun 21, 2002 | 16.90 | 17.17 | 16.80 | 17.17 | 621,499 | +0.30(+1.81%) |
Jun 20, 2002 | 16.77 | 16.87 | 16.70 | 16.87 | 567,727 | +0.09(+0.55%) |
Jun 19, 2002 | 16.60 | 16.80 | 16.55 | 16.77 | 879,542 | +0.18(+1.07%) |
Jun 18, 2002 | 16.75 | 16.76 | 16.57 | 16.60 | 360,178 | -0.15(-0.91%) |
Jun 17, 2002 | 16.68 | 16.77 | 16.56 | 16.75 | 434,935 | +0.05(+0.29%) |
Jun 14, 2002 | 16.64 | 16.77 | 16.64 | 16.70 | 523,627 | +0.11(+0.66%) |
Jun 12, 2002 | 16.70 | 16.74 | 16.59 | 16.59 | 1,232,179 | -0.05(-0.29%) |
Jun 11, 2002 | 16.59 | 16.74 | 16.56 | 16.64 | 445,263 | +0.05(+0.29%) |
Jun 10, 2002 | 16.70 | 16.70 | 16.52 | 16.59 | 632,811 | -0.10(-0.62%) |
Jun 07, 2002 | 16.59 | 16.70 | 16.51 | 16.70 | 440,017 | +0.07(+0.44%) |
Jun 06, 2002 | 16.56 | 16.67 | 16.52 | 16.62 | 589,039 | +0.01(+0.04%) |