Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.19 | 18.31 | 18.10 | 18.26 | 36,606 | +0.11(+0.62%) |
Aug 29, 2002 | 18.29 | 18.29 | 18.09 | 18.15 | 27,813 | -0.10(-0.56%) |
Aug 28, 2002 | 18.31 | 18.34 | 18.24 | 18.25 | 12,883 | -0.04(-0.24%) |
Aug 27, 2002 | 18.29 | 18.48 | 18.17 | 18.30 | 52,762 | +0.08(+0.46%) |
Aug 26, 2002 | 18.46 | 18.53 | 18.17 | 18.21 | 32,925 | -0.22(-1.19%) |
Aug 23, 2002 | 18.33 | 18.53 | 18.29 | 18.43 | 14,929 | +0.10(+0.56%) |
Aug 22, 2002 | 18.21 | 18.36 | 18.10 | 18.33 | 40,083 | +0.02(+0.11%) |
Aug 21, 2002 | 18.12 | 18.43 | 18.12 | 18.31 | 34,152 | +0.23(+1.27%) |
Aug 20, 2002 | 17.99 | 18.24 | 17.99 | 18.08 | 36,811 | -0.09(-0.48%) |
Aug 16, 2002 | 17.97 | 18.21 | 17.97 | 18.17 | 245,409 | +0.14(+0.76%) |
Aug 15, 2002 | 17.68 | 18.03 | 17.68 | 18.03 | 41,310 | +0.41(+2.30%) |
Aug 14, 2002 | 17.55 | 17.73 | 17.55 | 17.63 | 81,394 | +0.03(+0.17%) |
Aug 13, 2002 | 17.53 | 17.60 | 17.48 | 17.60 | 78,735 | +0.17(+0.95%) |
Aug 12, 2002 | 17.42 | 17.59 | 17.41 | 17.43 | 45,605 | -0.09(-0.53%) |
Aug 07, 2002 | 17.33 | 17.60 | 17.30 | 17.52 | 46,423 | +0.18(+1.01%) |
Aug 06, 2002 | 17.30 | 17.60 | 17.29 | 17.35 | 41,310 | +0.05(+0.31%) |
Aug 05, 2002 | 17.16 | 17.31 | 17.11 | 17.30 | 42,333 | +0.18(+1.03%) |
Aug 02, 2002 | 17.22 | 17.22 | 17.02 | 17.12 | 57,057 | -0.41(-2.32%) |
Aug 01, 2002 | 17.26 | 17.55 | 17.25 | 17.52 | 54,808 | +0.19(+1.10%) |
Jul 31, 2002 | 17.29 | 17.53 | 17.24 | 17.33 | 50,717 | +0.06(+0.37%) |
Jul 30, 2002 | 17.06 | 17.35 | 16.87 | 17.27 | 57,466 | +0.31(+1.85%) |
Jul 29, 2002 | 16.53 | 16.98 | 16.48 | 16.96 | 55,217 | +0.48(+2.91%) |
Jul 26, 2002 | 16.03 | 16.53 | 16.03 | 16.48 | 90,187 | +0.45(+2.78%) |
Jul 25, 2002 | 14.92 | 16.09 | 14.92 | 16.03 | 129,453 | +1.00(+6.67%) |
Jul 24, 2002 | 14.42 | 15.23 | 12.96 | 15.03 | 436,828 | +0.20(+1.32%) |
Jul 23, 2002 | 16.58 | 16.63 | 13.89 | 14.84 | 254,816 | -1.79(-10.76%) |
Jul 22, 2002 | 17.48 | 17.59 | 16.63 | 16.63 | 97,959 | -0.95(-5.42%) |
Jul 19, 2002 | 17.36 | 17.58 | 17.36 | 17.58 | 19,223 | +0.06(+0.34%) |
Jul 17, 2002 | 17.37 | 17.65 | 17.37 | 17.52 | 33,743 | -0.01(-0.06%) |
Jul 12, 2002 | 17.87 | 17.90 | 17.46 | 17.53 | 224,958 | -0.37(-2.08%) |
Jul 11, 2002 | 17.97 | 17.97 | 17.75 | 17.90 | 38,856 | -0.22(-1.21%) |
Jul 10, 2002 | 18.07 | 18.13 | 17.92 | 18.12 | 28,631 | +0.08(+0.43%) |
Jul 09, 2002 | 17.75 | 18.07 | 17.75 | 18.04 | 40,287 | +0.29(+1.62%) |
Jul 08, 2002 | 17.48 | 17.75 | 17.48 | 17.75 | 43,560 | +0.35(+1.99%) |
Jul 05, 2002 | 17.26 | 17.51 | 17.26 | 17.41 | 19,223 | +0.18(+1.05%) |
Jul 04, 2002 | 17.56 | 17.56 | 17.16 | 17.23 | 52,149 | +0.00(+0.00%) |
Jul 03, 2002 | 17.56 | 17.56 | 17.16 | 17.23 | 52,149 | -0.24(-1.37%) |
Jul 02, 2002 | 17.41 | 17.53 | 17.41 | 17.47 | 25,563 | -0.02(-0.14%) |
Jul 01, 2002 | 17.41 | 17.59 | 17.36 | 17.49 | 41,719 | +0.16(+0.90%) |
Jun 28, 2002 | 17.41 | 17.46 | 17.21 | 17.33 | 20,041 | -0.11(-0.62%) |
Jun 27, 2002 | 17.53 | 17.60 | 17.36 | 17.44 | 43,764 | -0.01(-0.08%) |
Jun 26, 2002 | 17.55 | 17.55 | 17.36 | 17.46 | 21,882 | -0.15(-0.83%) |
Jun 25, 2002 | 17.53 | 17.70 | 17.53 | 17.60 | 32,925 | -0.12(-0.66%) |
Jun 21, 2002 | 17.53 | 17.75 | 17.53 | 17.72 | 36,402 | +0.18(+1.00%) |
Jun 20, 2002 | 17.46 | 17.54 | 17.46 | 17.54 | 18,814 | +0.09(+0.50%) |
Jun 19, 2002 | 17.56 | 17.61 | 17.46 | 17.46 | 62,170 | -0.14(-0.78%) |
Jun 18, 2002 | 17.42 | 17.60 | 17.42 | 17.59 | 64,215 | +0.18(+1.01%) |
Jun 17, 2002 | 17.46 | 17.48 | 17.36 | 17.42 | 33,743 | +0.01(+0.06%) |
Jun 14, 2002 | 17.38 | 17.48 | 17.37 | 17.41 | 28,835 | +0.15(+0.85%) |
Jun 12, 2002 | 17.16 | 17.31 | 17.11 | 17.26 | 35,993 | +0.14(+0.80%) |
Jun 11, 2002 | 16.93 | 17.14 | 16.92 | 17.12 | 54,808 | +0.21(+1.21%) |
Jun 10, 2002 | 16.92 | 16.99 | 16.84 | 16.92 | 23,109 | +0.05(+0.29%) |
Jun 07, 2002 | 16.82 | 16.94 | 16.82 | 16.87 | 39,674 | +0.05(+0.29%) |
Jun 06, 2002 | 16.92 | 16.97 | 16.77 | 16.82 | 39,265 | -0.05(-0.32%) |