Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.25 | 17.31 | 16.57 | 16.57 | 15,465 | -0.68(-3.95%) |
Aug 29, 2002 | 17.31 | 17.40 | 17.13 | 17.25 | 4,606 | -0.24(-1.39%) |
Aug 28, 2002 | 18.40 | 18.40 | 17.49 | 17.49 | 12,504 | -1.09(-5.89%) |
Aug 27, 2002 | 19.01 | 19.07 | 18.59 | 18.59 | 7,568 | -0.43(-2.24%) |
Aug 26, 2002 | 18.61 | 19.15 | 18.55 | 19.01 | 7,074 | +0.39(+2.09%) |
Aug 23, 2002 | 19.15 | 19.15 | 18.62 | 18.62 | 41,131 | -0.45(-2.36%) |
Aug 22, 2002 | 19.07 | 19.13 | 18.95 | 19.07 | 5,676 | +0.05(+0.26%) |
Aug 21, 2002 | 18.83 | 19.02 | 18.71 | 19.02 | 5,676 | +0.27(+1.43%) |
Aug 20, 2002 | 18.88 | 18.95 | 18.61 | 18.76 | 7,979 | +0.10(+0.52%) |
Aug 16, 2002 | 18.84 | 19.07 | 18.59 | 18.66 | 16,534 | -0.24(-1.29%) |
Aug 15, 2002 | 19.15 | 19.45 | 18.90 | 18.90 | 5,511 | -0.18(-0.96%) |
Aug 14, 2002 | 19.17 | 19.26 | 18.36 | 19.09 | 16,781 | -0.17(-0.88%) |
Aug 13, 2002 | 19.34 | 19.60 | 19.10 | 19.26 | 14,560 | -0.06(-0.31%) |
Aug 12, 2002 | 19.45 | 19.57 | 19.30 | 19.32 | 10,200 | -0.33(-1.67%) |
Aug 07, 2002 | 19.79 | 19.91 | 19.47 | 19.64 | 9,295 | -0.15(-0.74%) |
Aug 06, 2002 | 18.98 | 19.79 | 18.91 | 19.79 | 8,802 | +0.95(+5.03%) |
Aug 05, 2002 | 19.24 | 19.40 | 18.84 | 18.84 | 14,396 | -0.33(-1.71%) |
Aug 02, 2002 | 19.57 | 19.57 | 19.04 | 19.17 | 19,496 | -0.40(-2.05%) |
Aug 01, 2002 | 19.74 | 19.75 | 19.46 | 19.57 | 16,781 | -0.23(-1.17%) |
Jul 31, 2002 | 20.03 | 20.03 | 19.44 | 19.80 | 22,293 | -0.26(-1.27%) |
Jul 30, 2002 | 19.38 | 20.06 | 18.68 | 20.06 | 61,944 | +0.53(+2.74%) |
Jul 29, 2002 | 22.40 | 22.40 | 19.15 | 19.52 | 112,289 | -2.88(-12.86%) |
Jul 26, 2002 | 23.08 | 23.10 | 20.79 | 22.40 | 57,584 | -0.91(-3.91%) |
Jul 25, 2002 | 19.75 | 23.46 | 19.75 | 23.32 | 85,965 | +3.26(+16.24%) |
Jul 24, 2002 | 17.81 | 20.06 | 17.81 | 20.06 | 36,524 | +2.13(+11.86%) |
Jul 23, 2002 | 18.04 | 18.04 | 17.74 | 17.93 | 49,687 | -0.11(-0.61%) |
Jul 22, 2002 | 17.58 | 18.23 | 17.55 | 18.04 | 24,678 | +0.32(+1.78%) |
Jul 19, 2002 | 17.26 | 18.23 | 17.26 | 17.72 | 54,540 | -0.39(-2.15%) |
Jul 17, 2002 | 17.97 | 18.21 | 17.70 | 18.11 | 15,054 | +0.40(+2.27%) |
Jul 12, 2002 | 18.16 | 18.16 | 17.69 | 17.71 | 6,910 | -0.44(-2.41%) |
Jul 11, 2002 | 18.02 | 18.27 | 18.02 | 18.15 | 35,702 | +0.01(+0.07%) |
Jul 10, 2002 | 18.23 | 18.43 | 18.11 | 18.14 | 33,892 | -0.10(-0.53%) |
Jul 09, 2002 | 17.99 | 18.26 | 17.99 | 18.23 | 24,843 | +0.16(+0.87%) |
Jul 08, 2002 | 18.22 | 18.22 | 18.08 | 18.08 | 33,974 | -0.15(-0.80%) |
Jul 05, 2002 | 18.48 | 18.48 | 17.93 | 18.22 | 9,295 | -0.26(-1.38%) |
Jul 04, 2002 | 18.47 | 18.59 | 18.31 | 18.48 | 40,720 | +0.00(+0.00%) |
Jul 03, 2002 | 18.47 | 18.59 | 18.31 | 18.48 | 40,720 | -0.11(-0.59%) |
Jul 02, 2002 | 18.60 | 18.62 | 18.48 | 18.59 | 57,995 | -0.01(-0.07%) |
Jul 01, 2002 | 18.72 | 18.72 | 18.23 | 18.60 | 60,216 | -0.40(-2.11%) |
Jun 28, 2002 | 19.11 | 19.30 | 18.47 | 19.00 | 473,507 | +0.13(+0.71%) |
Jun 27, 2002 | 17.43 | 18.88 | 17.43 | 18.87 | 148,073 | +1.43(+8.23%) |
Jun 26, 2002 | 17.02 | 17.44 | 16.92 | 17.43 | 34,632 | +0.43(+2.50%) |
Jun 25, 2002 | 17.02 | 17.02 | 16.54 | 17.01 | 45,327 | +1.52(+9.81%) |
Jun 21, 2002 | 14.84 | 15.49 | 14.84 | 15.49 | 16,205 | +0.79(+5.38%) |
Jun 20, 2002 | 14.33 | 14.70 | 14.33 | 14.70 | 6,910 | +0.45(+3.16%) |
Jun 19, 2002 | 15.05 | 15.05 | 14.13 | 14.25 | 15,959 | -0.95(-6.24%) |
Jun 18, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 9,707 | +0.00(+0.00%) |
Jun 17, 2002 | 14.95 | 15.20 | 14.95 | 15.20 | 12,668 | +0.30(+2.04%) |
Jun 14, 2002 | 14.89 | 14.89 | 14.89 | 14.89 | 740 | -0.06(-0.41%) |
Jun 12, 2002 | 14.71 | 14.95 | 14.67 | 14.95 | 4,935 | +0.07(+0.49%) |
Jun 11, 2002 | 14.68 | 14.96 | 14.68 | 14.88 | 4,442 | +0.29(+2.00%) |
Jun 10, 2002 | 13.40 | 14.59 | 13.40 | 14.59 | 12,833 | +1.31(+9.89%) |
Jun 07, 2002 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 13.32 | 13.34 | 13.27 | 13.27 | 904 | +0.06(+0.46%) |