Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.09 | 17.73 | 17.09 | 17.50 | 547,201 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,629 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.77 | 17.32 | 17.39 | 694,496 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,877 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.81 | 18.27 | 382,129 | +0.17(+0.96%) |
Aug 23, 2002 | 18.48 | 18.58 | 18.10 | 18.10 | 328,201 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.08 | 18.48 | 18.74 | 119,508 | +0.20(+1.08%) |
Aug 21, 2002 | 18.23 | 18.73 | 18.11 | 18.54 | 616,964 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.46 | 18.08 | 18.25 | 263,367 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,474 | -0.10(-0.56%) |
Aug 15, 2002 | 17.81 | 18.34 | 17.70 | 18.07 | 1,062,732 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,231 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,817 | -0.55(-3.07%) |
Aug 12, 2002 | 17.81 | 17.99 | 17.40 | 17.88 | 431,427 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.04 | 776,807 | +0.03(+0.20%) |
Aug 06, 2002 | 33.47 | 17.28 | 16.82 | 17.00 | 769,637 | +0.27(+1.60%) |
Aug 05, 2002 | 16.94 | 17.14 | 16.63 | 16.74 | 789,356 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,735 | -0.39(-2.27%) |
Aug 01, 2002 | 17.53 | 17.67 | 17.24 | 17.40 | 335,521 | -0.12(-0.69%) |
Jul 31, 2002 | 17.77 | 17.79 | 17.22 | 17.52 | 413,351 | -0.16(-0.91%) |
Jul 30, 2002 | 17.42 | 17.89 | 17.06 | 17.68 | 701,816 | +0.09(+0.53%) |
Jul 29, 2002 | 16.77 | 17.91 | 16.71 | 17.59 | 731,693 | +1.08(+6.57%) |
Jul 26, 2002 | 16.07 | 16.50 | 15.87 | 16.50 | 732,589 | +0.50(+3.10%) |
Jul 25, 2002 | 15.70 | 16.40 | 15.56 | 16.01 | 1,039,876 | +0.21(+1.31%) |
Jul 24, 2002 | 14.73 | 15.87 | 14.66 | 15.80 | 1,136,977 | +0.86(+5.78%) |
Jul 23, 2002 | 15.55 | 15.74 | 14.93 | 14.93 | 759,030 | -0.52(-3.34%) |
Jul 22, 2002 | 15.97 | 16.15 | 15.21 | 15.45 | 652,070 | -0.52(-3.23%) |
Jul 19, 2002 | 16.54 | 16.54 | 15.96 | 15.97 | 620,549 | -0.92(-5.47%) |
Jul 17, 2002 | 17.15 | 17.60 | 16.69 | 16.89 | 381,084 | -0.69(-3.92%) |
Jul 12, 2002 | 17.85 | 17.98 | 17.51 | 17.58 | 421,717 | -0.21(-1.20%) |
Jul 11, 2002 | 17.96 | 18.21 | 17.23 | 17.79 | 881,527 | -0.18(-1.01%) |
Jul 10, 2002 | 18.57 | 18.74 | 17.95 | 17.97 | 450,100 | -0.51(-2.75%) |
Jul 09, 2002 | 18.70 | 18.70 | 18.48 | 18.48 | 484,309 | -0.21(-1.15%) |
Jul 08, 2002 | 18.95 | 19.10 | 18.66 | 18.70 | 499,397 | -0.25(-1.34%) |
Jul 05, 2002 | 18.24 | 19.41 | 18.21 | 18.95 | 431,576 | +0.62(+3.40%) |
Jul 04, 2002 | 18.01 | 18.35 | 17.64 | 18.33 | 921,563 | +0.00(+0.00%) |
Jul 03, 2002 | 18.01 | 18.35 | 17.64 | 18.33 | 921,563 | +0.29(+1.60%) |
Jul 02, 2002 | 18.14 | 18.41 | 17.95 | 18.04 | 789,505 | -0.08(-0.44%) |
Jul 01, 2002 | 18.13 | 18.34 | 17.91 | 18.12 | 1,058,998 | -0.01(-0.07%) |
Jun 28, 2002 | 18.01 | 18.24 | 17.96 | 18.13 | 1,660,277 | +0.19(+1.04%) |
Jun 27, 2002 | 17.81 | 18.17 | 17.75 | 17.95 | 928,882 | +0.01(+0.07%) |
Jun 26, 2002 | 18.32 | 18.32 | 17.77 | 17.93 | 796,974 | -0.39(-2.15%) |
Jun 25, 2002 | 18.49 | 18.59 | 18.11 | 18.33 | 1,146,538 | -0.41(-2.18%) |
Jun 21, 2002 | 18.76 | 19.01 | 18.48 | 18.74 | 705,401 | -0.02(-0.11%) |
Jun 20, 2002 | 18.81 | 19.08 | 18.74 | 18.76 | 557,957 | +0.01(+0.04%) |
Jun 19, 2002 | 18.78 | 18.94 | 18.58 | 18.75 | 561,243 | -0.02(-0.11%) |
Jun 18, 2002 | 18.85 | 19.04 | 18.64 | 18.77 | 1,210,027 | -0.07(-0.36%) |
Jun 17, 2002 | 18.55 | 18.91 | 18.52 | 18.84 | 386,312 | +0.33(+1.77%) |
Jun 14, 2002 | 18.27 | 18.61 | 17.61 | 18.51 | 565,874 | -0.23(-1.25%) |
Jun 12, 2002 | 18.54 | 18.81 | 18.35 | 18.74 | 712,721 | +0.07(+0.36%) |
Jun 11, 2002 | 19.35 | 19.38 | 18.44 | 18.68 | 896,167 | -0.51(-2.65%) |
Jun 10, 2002 | 19.35 | 19.48 | 19.09 | 19.19 | 223,332 | -0.03(-0.17%) |
Jun 07, 2002 | 19.02 | 19.34 | 18.88 | 19.22 | 479,828 | +0.16(+0.84%) |
Jun 06, 2002 | 19.40 | 19.51 | 19.00 | 19.06 | 431,427 | -0.27(-1.42%) |