Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.01 | 16.09 | 15.48 | 15.49 | 1,408,363 | -0.62(-3.83%) |
Aug 29, 2002 | 15.21 | 16.40 | 14.99 | 16.11 | 1,434,443 | +0.49(+3.16%) |
Aug 28, 2002 | 15.86 | 15.86 | 15.17 | 15.62 | 1,208,334 | -0.22(-1.39%) |
Aug 27, 2002 | 16.77 | 16.91 | 15.79 | 15.84 | 1,290,886 | -0.93(-5.52%) |
Aug 26, 2002 | 16.93 | 17.26 | 16.33 | 16.76 | 1,379,333 | +0.04(+0.21%) |
Aug 23, 2002 | 17.64 | 17.76 | 16.72 | 16.73 | 2,015,025 | -0.91(-5.15%) |
Aug 22, 2002 | 16.76 | 17.64 | 16.42 | 17.64 | 612,331 | +0.78(+4.60%) |
Aug 21, 2002 | 14.80 | 16.86 | 14.79 | 16.86 | 4,349,369 | +2.20(+14.97%) |
Aug 20, 2002 | 14.23 | 14.82 | 14.12 | 14.67 | 1,218,653 | +0.02(+0.12%) |
Aug 16, 2002 | 14.16 | 14.90 | 13.89 | 14.65 | 2,608,306 | +0.46(+3.23%) |
Aug 15, 2002 | 13.06 | 14.42 | 12.61 | 14.19 | 3,208,278 | +1.17(+9.01%) |
Aug 14, 2002 | 13.01 | 13.23 | 12.16 | 13.02 | 2,980,808 | +0.23(+1.79%) |
Aug 13, 2002 | 12.48 | 13.11 | 12.48 | 12.79 | 2,222,650 | +0.41(+3.35%) |
Aug 12, 2002 | 11.99 | 12.57 | 11.86 | 12.37 | 2,145,088 | -0.63(-4.88%) |
Aug 07, 2002 | 13.45 | 13.58 | 12.72 | 13.01 | 2,735,875 | -0.22(-1.67%) |
Aug 06, 2002 | 12.30 | 13.23 | 12.21 | 13.23 | 2,098,143 | +1.23(+10.29%) |
Aug 05, 2002 | 12.26 | 12.78 | 11.82 | 11.99 | 2,198,384 | -0.26(-2.16%) |
Aug 02, 2002 | 13.62 | 13.62 | 12.07 | 12.26 | 1,460,638 | -1.46(-10.61%) |
Aug 01, 2002 | 13.79 | 14.00 | 13.48 | 13.71 | 1,195,974 | -0.03(-0.19%) |
Jul 31, 2002 | 14.05 | 14.22 | 13.40 | 13.74 | 1,184,748 | -0.31(-2.20%) |
Jul 30, 2002 | 14.11 | 14.29 | 13.54 | 14.05 | 1,622,338 | +0.42(+3.11%) |
Jul 29, 2002 | 12.96 | 13.64 | 12.87 | 13.62 | 1,140,751 | +1.09(+8.73%) |
Jul 26, 2002 | 13.10 | 13.34 | 12.43 | 12.53 | 1,500,099 | -0.43(-3.33%) |
Jul 25, 2002 | 12.72 | 13.27 | 12.04 | 12.96 | 1,789,709 | +0.31(+2.44%) |
Jul 24, 2002 | 12.08 | 13.01 | 11.64 | 12.65 | 2,310,191 | +0.36(+2.94%) |
Jul 23, 2002 | 12.88 | 13.13 | 12.03 | 12.29 | 1,494,543 | -0.43(-3.40%) |
Jul 22, 2002 | 13.86 | 14.15 | 12.64 | 12.73 | 1,851,963 | -1.14(-8.21%) |
Jul 19, 2002 | 14.18 | 14.29 | 13.58 | 13.86 | 1,587,186 | -0.64(-4.44%) |
Jul 17, 2002 | 15.44 | 15.66 | 14.22 | 14.51 | 1,773,834 | -0.86(-5.57%) |
Jul 12, 2002 | 15.34 | 15.57 | 14.84 | 15.36 | 1,871,127 | +0.21(+1.40%) |
Jul 11, 2002 | 15.67 | 15.70 | 14.73 | 15.15 | 1,750,248 | -0.50(-3.21%) |
Jul 10, 2002 | 16.11 | 16.58 | 15.55 | 15.65 | 1,954,132 | -0.46(-2.85%) |
Jul 09, 2002 | 16.89 | 17.13 | 16.61 | 16.11 | 1,289,071 | -0.56(-3.38%) |
Jul 08, 2002 | 16.93 | 16.93 | 16.68 | 16.68 | 1,132,700 | -0.17(-0.99%) |
Jul 05, 2002 | 16.18 | 17.06 | 16.18 | 16.84 | 765,301 | +0.88(+5.53%) |
Jul 04, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.00(+0.00%) |
Jul 03, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.07(+0.44%) |
Jul 02, 2002 | 16.71 | 16.89 | 15.87 | 15.89 | 2,147,356 | -0.74(-4.45%) |
Jul 01, 2002 | 17.63 | 17.63 | 16.54 | 16.63 | 1,253,125 | -1.01(-5.70%) |
Jun 28, 2002 | 16.76 | 17.64 | 16.61 | 17.64 | 1,980,099 | +1.06(+6.38%) |
Jun 27, 2002 | 16.84 | 17.08 | 16.14 | 16.58 | 1,898,795 | -0.07(-0.42%) |
Jun 26, 2002 | 16.84 | 17.09 | 16.23 | 16.65 | 2,317,222 | -0.97(-5.51%) |
Jun 25, 2002 | 18.43 | 18.47 | 17.55 | 17.62 | 1,418,795 | -0.39(-2.15%) |
Jun 21, 2002 | 18.12 | 18.60 | 18.12 | 18.01 | 2,189,539 | -0.44(-2.39%) |
Jun 20, 2002 | 18.83 | 18.84 | 18.30 | 18.45 | 1,595,577 | -0.38(-2.01%) |
Jun 19, 2002 | 19.45 | 19.55 | 18.78 | 18.83 | 1,457,009 | -0.84(-4.26%) |
Jun 18, 2002 | 19.53 | 19.90 | 19.40 | 19.67 | 1,087,229 | +0.04(+0.22%) |
Jun 17, 2002 | 19.09 | 19.81 | 19.09 | 19.62 | 1,631,750 | +0.61(+3.20%) |
Jun 14, 2002 | 19.62 | 19.71 | 18.74 | 19.01 | 2,141,120 | -1.36(-6.67%) |
Jun 12, 2002 | 21.56 | 21.56 | 20.27 | 20.37 | 1,709,766 | -1.24(-5.75%) |
Jun 11, 2002 | 22.18 | 22.36 | 21.61 | 21.61 | 1,292,246 | -0.52(-2.35%) |
Jun 10, 2002 | 21.78 | 22.30 | 21.50 | 22.14 | 1,555,209 | +0.35(+1.62%) |
Jun 07, 2002 | 21.61 | 21.97 | 21.50 | 21.78 | 1,348,604 | +0.17(+0.77%) |
Jun 06, 2002 | 21.96 | 21.98 | 21.41 | 21.61 | 662,565 | -0.25(-1.13%) |