Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.69 | 15.13 | 14.62 | 14.70 | 158,472 | +0.00(+0.03%) |
Aug 29, 2002 | 14.58 | 14.75 | 14.39 | 14.69 | 257,456 | +0.07(+0.50%) |
Aug 28, 2002 | 14.79 | 14.79 | 14.40 | 14.62 | 513,759 | -0.23(-1.53%) |
Aug 27, 2002 | 15.59 | 15.60 | 14.85 | 14.85 | 848,149 | -0.67(-4.31%) |
Aug 26, 2002 | 15.80 | 15.84 | 15.35 | 15.52 | 258,885 | -0.24(-1.54%) |
Aug 23, 2002 | 16.12 | 16.12 | 15.72 | 15.76 | 413,213 | -0.24(-1.52%) |
Aug 22, 2002 | 15.89 | 16.12 | 15.75 | 16.00 | 185,872 | +0.04(+0.28%) |
Aug 21, 2002 | 15.59 | 16.08 | 15.52 | 15.96 | 386,061 | +0.40(+2.55%) |
Aug 20, 2002 | 15.70 | 15.88 | 15.54 | 15.56 | 263,133 | +0.27(+1.75%) |
Aug 16, 2002 | 15.29 | 15.44 | 15.15 | 15.29 | 341,930 | -0.10(-0.66%) |
Aug 15, 2002 | 15.09 | 15.46 | 15.05 | 15.39 | 38,704,836 | +0.20(+1.33%) |
Aug 14, 2002 | 14.99 | 15.19 | 14.44 | 15.19 | 337,679 | +0.42(+2.82%) |
Aug 13, 2002 | 14.24 | 15.17 | 14.04 | 14.77 | 715,595 | +0.28(+1.93%) |
Aug 12, 2002 | 14.89 | 14.90 | 14.34 | 14.50 | 188,488 | +0.51(+3.65%) |
Aug 07, 2002 | 13.72 | 14.09 | 13.60 | 13.98 | 24,832,312 | +0.15(+1.05%) |
Aug 06, 2002 | 13.37 | 13.86 | 13.36 | 13.84 | 245,114 | +0.49(+3.70%) |
Aug 05, 2002 | 13.51 | 13.67 | 13.09 | 13.34 | 467,452 | -0.13(-0.96%) |
Aug 02, 2002 | 13.90 | 14.00 | 13.11 | 13.47 | 584,275 | -0.48(-3.43%) |
Aug 01, 2002 | 14.14 | 14.38 | 13.43 | 13.95 | 707,308 | -0.19(-1.32%) |
Jul 31, 2002 | 14.36 | 14.50 | 13.72 | 14.14 | 769,406 | -0.26(-1.80%) |
Jul 30, 2002 | 14.14 | 14.42 | 13.98 | 14.40 | 843,459 | +0.22(+1.57%) |
Jul 29, 2002 | 13.44 | 14.45 | 13.36 | 14.18 | 1,291,852 | +0.60(+4.45%) |
Jul 26, 2002 | 12.50 | 13.57 | 12.46 | 13.57 | 2,092,472 | +1.26(+10.27%) |
Jul 25, 2002 | 12.55 | 12.56 | 11.91 | 12.31 | 642,529 | -0.28(-2.22%) |
Jul 24, 2002 | 11.71 | 12.66 | 11.67 | 12.59 | 656,599 | +0.59(+4.93%) |
Jul 23, 2002 | 11.75 | 12.10 | 11.67 | 12.00 | 518,343 | +0.33(+2.85%) |
Jul 22, 2002 | 11.67 | 12.03 | 11.34 | 11.66 | 495,782 | -0.26(-2.21%) |
Jul 19, 2002 | 12.14 | 12.14 | 11.12 | 11.93 | 741,019 | -0.63(-5.00%) |
Jul 17, 2002 | 12.47 | 12.84 | 12.16 | 12.55 | 244,620 | -0.55(-4.23%) |
Jul 12, 2002 | 13.13 | 13.35 | 12.89 | 13.11 | 438,885 | -0.02(-0.12%) |
Jul 11, 2002 | 13.43 | 13.43 | 12.68 | 13.13 | 1,007,362 | -0.33(-2.44%) |
Jul 10, 2002 | 13.77 | 13.83 | 13.42 | 13.45 | 756,324 | -0.34(-2.50%) |
Jul 09, 2002 | 13.21 | 13.69 | 13.23 | 13.80 | 959,968 | +0.59(+4.48%) |
Jul 08, 2002 | 12.92 | 13.06 | 12.90 | 13.21 | 485,785 | +0.29(+2.23%) |
Jul 05, 2002 | 12.09 | 12.98 | 12.01 | 12.92 | 149,339 | +0.79(+6.48%) |
Jul 04, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,180 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,180 | -0.42(-3.36%) |
Jul 02, 2002 | 12.94 | 12.94 | 12.34 | 12.55 | 344,591 | -0.33(-2.55%) |
Jul 01, 2002 | 12.94 | 13.14 | 12.66 | 12.88 | 459,619 | -0.08(-0.62%) |
Jun 28, 2002 | 13.12 | 13.36 | 12.72 | 12.96 | 740,279 | -0.20(-1.51%) |
Jun 27, 2002 | 13.13 | 13.30 | 13.03 | 13.16 | 189,821 | +0.02(+0.18%) |
Jun 26, 2002 | 13.21 | 13.41 | 12.84 | 13.14 | 395,934 | -0.07(-0.52%) |
Jun 25, 2002 | 13.83 | 13.83 | 13.21 | 13.21 | 212,777 | -0.52(-3.78%) |
Jun 21, 2002 | 13.94 | 14.01 | 13.83 | 13.73 | 173,529 | -0.29(-2.05%) |
Jun 20, 2002 | 14.12 | 14.22 | 13.98 | 14.01 | 210,803 | -0.10(-0.69%) |
Jun 19, 2002 | 14.18 | 14.22 | 13.94 | 14.11 | 285,843 | -0.07(-0.51%) |
Jun 18, 2002 | 14.27 | 14.36 | 14.11 | 14.18 | 262,146 | +0.04(+0.29%) |
Jun 17, 2002 | 13.80 | 14.24 | 13.80 | 14.14 | 247,335 | +0.36(+2.65%) |
Jun 14, 2002 | 13.90 | 14.14 | 13.69 | 13.78 | 317,932 | -0.42(-2.97%) |
Jun 12, 2002 | 14.26 | 14.31 | 14.08 | 14.20 | 254,741 | +0.06(+0.43%) |
Jun 11, 2002 | 14.18 | 14.28 | 14.00 | 14.14 | 212,284 | -0.03(-0.20%) |
Jun 10, 2002 | 13.90 | 14.26 | 13.84 | 14.17 | 240,671 | +0.17(+1.22%) |
Jun 07, 2002 | 13.75 | 14.26 | 13.57 | 14.00 | 259,431 | +0.18(+1.29%) |
Jun 06, 2002 | 14.15 | 14.17 | 13.61 | 13.82 | 240,671 | -0.19(-1.33%) |