Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.98 | 16.06 | 15.45 | 15.47 | 1,411,045 | -0.62(-3.83%) |
Aug 29, 2002 | 15.18 | 16.37 | 14.96 | 16.08 | 1,437,176 | +0.49(+3.16%) |
Aug 28, 2002 | 15.83 | 15.83 | 15.14 | 15.59 | 1,210,636 | -0.22(-1.39%) |
Aug 27, 2002 | 16.74 | 16.88 | 15.76 | 15.81 | 1,293,344 | -0.92(-5.52%) |
Aug 26, 2002 | 16.90 | 17.23 | 16.30 | 16.73 | 1,381,961 | +0.04(+0.21%) |
Aug 23, 2002 | 17.60 | 17.73 | 16.69 | 16.70 | 2,018,863 | -0.91(-5.15%) |
Aug 22, 2002 | 16.72 | 17.60 | 16.39 | 17.60 | 613,498 | +0.77(+4.60%) |
Aug 21, 2002 | 14.77 | 16.83 | 14.76 | 16.83 | 4,357,654 | +2.19(+14.97%) |
Aug 20, 2002 | 14.21 | 14.79 | 14.09 | 14.64 | 1,220,974 | +0.02(+0.12%) |
Aug 16, 2002 | 14.14 | 14.88 | 13.86 | 14.62 | 2,613,274 | +0.46(+3.23%) |
Aug 15, 2002 | 13.04 | 14.39 | 12.59 | 14.16 | 3,214,389 | +1.17(+9.01%) |
Aug 14, 2002 | 12.98 | 13.20 | 12.14 | 12.99 | 2,986,486 | +0.23(+1.79%) |
Aug 13, 2002 | 12.45 | 13.09 | 12.45 | 12.76 | 2,226,884 | +0.41(+3.35%) |
Aug 12, 2002 | 11.97 | 12.54 | 11.84 | 12.35 | 2,149,174 | -0.63(-4.88%) |
Aug 07, 2002 | 13.42 | 13.56 | 12.69 | 12.98 | 2,741,086 | -0.22(-1.67%) |
Aug 06, 2002 | 12.28 | 13.20 | 12.19 | 13.20 | 2,102,139 | +1.23(+10.29%) |
Aug 05, 2002 | 12.23 | 12.75 | 11.79 | 11.97 | 2,202,571 | -0.26(-2.16%) |
Aug 02, 2002 | 13.60 | 13.60 | 12.05 | 12.23 | 1,463,420 | -1.45(-10.61%) |
Aug 01, 2002 | 13.77 | 13.98 | 13.46 | 13.69 | 1,198,252 | -0.03(-0.19%) |
Jul 31, 2002 | 14.02 | 14.19 | 13.38 | 13.71 | 1,187,005 | -0.31(-2.20%) |
Jul 30, 2002 | 14.08 | 14.26 | 13.51 | 14.02 | 1,625,429 | +0.42(+3.11%) |
Jul 29, 2002 | 12.94 | 13.62 | 12.84 | 13.60 | 1,142,924 | +1.09(+8.73%) |
Jul 26, 2002 | 13.07 | 13.32 | 12.41 | 12.51 | 1,502,956 | -0.43(-3.33%) |
Jul 25, 2002 | 12.69 | 13.25 | 12.01 | 12.94 | 1,793,118 | +0.31(+2.44%) |
Jul 24, 2002 | 12.06 | 12.98 | 11.62 | 12.63 | 2,314,592 | +0.36(+2.94%) |
Jul 23, 2002 | 12.85 | 13.11 | 12.01 | 12.27 | 1,497,389 | -0.43(-3.40%) |
Jul 22, 2002 | 13.84 | 14.13 | 12.61 | 12.70 | 1,855,490 | -1.14(-8.21%) |
Jul 19, 2002 | 14.15 | 14.26 | 13.56 | 13.84 | 1,590,209 | -0.64(-4.44%) |
Jul 17, 2002 | 15.41 | 15.63 | 14.20 | 14.48 | 1,777,213 | -0.85(-5.57%) |
Jul 12, 2002 | 15.32 | 15.54 | 14.81 | 15.33 | 1,874,691 | +0.21(+1.40%) |
Jul 11, 2002 | 15.64 | 15.67 | 14.70 | 15.12 | 1,753,582 | -0.50(-3.21%) |
Jul 10, 2002 | 16.08 | 16.55 | 15.52 | 15.62 | 1,957,854 | -0.46(-2.85%) |
Jul 09, 2002 | 16.86 | 17.10 | 16.57 | 16.08 | 1,291,527 | -0.56(-3.38%) |
Jul 08, 2002 | 16.90 | 16.90 | 16.64 | 16.64 | 1,134,857 | -0.17(-0.99%) |
Jul 05, 2002 | 16.15 | 17.03 | 16.15 | 16.81 | 766,759 | +0.88(+5.52%) |
Jul 04, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.00(+0.00%) |
Jul 03, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.07(+0.44%) |
Jul 02, 2002 | 16.68 | 16.86 | 15.84 | 15.86 | 2,151,446 | -0.74(-4.45%) |
Jul 01, 2002 | 17.60 | 17.60 | 16.51 | 16.60 | 1,255,512 | -1.00(-5.70%) |
Jun 28, 2002 | 16.72 | 17.60 | 16.58 | 17.60 | 1,983,871 | +1.06(+6.38%) |
Jun 27, 2002 | 16.81 | 17.05 | 16.11 | 16.55 | 1,902,412 | -0.07(-0.42%) |
Jun 26, 2002 | 16.81 | 17.06 | 16.20 | 16.62 | 2,321,635 | -0.97(-5.51%) |
Jun 25, 2002 | 18.40 | 18.43 | 17.52 | 17.59 | 1,421,497 | -0.39(-2.15%) |
Jun 21, 2002 | 18.09 | 18.56 | 18.09 | 17.97 | 2,193,710 | -0.44(-2.39%) |
Jun 20, 2002 | 18.79 | 18.80 | 18.26 | 18.41 | 1,598,616 | -0.38(-2.01%) |
Jun 19, 2002 | 19.41 | 19.51 | 18.75 | 18.79 | 1,459,784 | -0.84(-4.26%) |
Jun 18, 2002 | 19.50 | 19.87 | 19.36 | 19.63 | 1,089,299 | +0.04(+0.22%) |
Jun 17, 2002 | 19.06 | 19.77 | 19.06 | 19.58 | 1,634,858 | +0.61(+3.20%) |
Jun 14, 2002 | 19.58 | 19.67 | 18.70 | 18.98 | 2,145,198 | -1.36(-6.67%) |
Jun 12, 2002 | 21.52 | 21.52 | 20.24 | 20.33 | 1,713,023 | -1.24(-5.75%) |
Jun 11, 2002 | 22.14 | 22.32 | 21.57 | 21.57 | 1,294,708 | -0.52(-2.35%) |
Jun 10, 2002 | 21.74 | 22.26 | 21.46 | 22.09 | 1,558,171 | +0.35(+1.62%) |
Jun 07, 2002 | 21.57 | 21.93 | 21.46 | 21.74 | 1,351,172 | +0.17(+0.78%) |
Jun 06, 2002 | 21.92 | 21.93 | 21.37 | 21.57 | 663,827 | -0.25(-1.13%) |