Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.46 | 15.88 | 15.43 | 15.55 | 170,652 | -0.02(-0.14%) |
Aug 29, 2002 | 15.51 | 15.57 | 15.14 | 15.57 | 435,673 | +0.00(+0.00%) |
Aug 28, 2002 | 15.84 | 15.84 | 15.20 | 15.57 | 493,571 | -0.26(-1.66%) |
Aug 27, 2002 | 16.28 | 16.33 | 15.68 | 15.84 | 424,428 | -0.48(-2.93%) |
Aug 26, 2002 | 16.63 | 16.63 | 15.86 | 16.32 | 489,772 | -0.35(-2.11%) |
Aug 23, 2002 | 17.18 | 17.18 | 16.50 | 16.67 | 562,106 | -0.62(-3.58%) |
Aug 22, 2002 | 16.54 | 17.23 | 16.49 | 17.29 | 687,778 | +0.96(+5.86%) |
Aug 21, 2002 | 16.28 | 16.36 | 16.18 | 16.33 | 217,912 | +0.05(+0.32%) |
Aug 20, 2002 | 16.23 | 16.43 | 16.16 | 16.28 | 376,104 | -0.39(-2.37%) |
Aug 16, 2002 | 16.50 | 16.78 | 16.28 | 16.67 | 529,890 | +0.18(+1.09%) |
Aug 15, 2002 | 16.74 | 16.85 | 16.36 | 16.49 | 593,106 | -0.18(-1.08%) |
Aug 14, 2002 | 16.33 | 16.67 | 16.12 | 16.67 | 762,391 | +0.34(+2.07%) |
Aug 13, 2002 | 15.93 | 16.88 | 15.93 | 16.33 | 959,789 | +0.40(+2.51%) |
Aug 12, 2002 | 15.40 | 16.41 | 15.31 | 15.93 | 962,372 | +1.88(+13.39%) |
Aug 07, 2002 | 13.93 | 14.25 | 13.38 | 14.05 | 707,381 | +0.34(+2.46%) |
Aug 06, 2002 | 13.44 | 14.35 | 13.44 | 13.71 | 650,243 | +0.29(+2.16%) |
Aug 05, 2002 | 14.26 | 14.61 | 13.16 | 13.42 | 985,167 | -0.93(-6.48%) |
Aug 02, 2002 | 14.92 | 14.92 | 14.35 | 14.35 | 336,443 | -0.67(-4.44%) |
Aug 01, 2002 | 15.64 | 15.68 | 14.99 | 15.02 | 445,247 | -0.62(-3.95%) |
Jul 31, 2002 | 15.77 | 15.77 | 15.22 | 15.64 | 279,913 | -0.13(-0.83%) |
Jul 30, 2002 | 15.55 | 16.05 | 15.31 | 15.77 | 994,284 | +0.32(+2.10%) |
Jul 29, 2002 | 14.70 | 15.49 | 14.67 | 15.45 | 553,140 | +0.94(+6.50%) |
Jul 26, 2002 | 14.43 | 14.60 | 14.30 | 14.50 | 328,692 | +0.18(+1.26%) |
Jul 25, 2002 | 14.09 | 14.89 | 14.03 | 14.32 | 715,739 | +0.23(+1.65%) |
Jul 24, 2002 | 12.83 | 14.09 | 12.79 | 14.09 | 504,208 | +0.92(+6.96%) |
Jul 23, 2002 | 13.60 | 13.73 | 13.17 | 13.17 | 477,159 | -0.42(-3.07%) |
Jul 22, 2002 | 13.60 | 13.88 | 13.47 | 13.59 | 659,513 | -0.01(-0.06%) |
Jul 19, 2002 | 13.16 | 14.17 | 13.16 | 13.60 | 1,804,240 | -0.28(-1.99%) |
Jul 17, 2002 | 14.04 | 14.12 | 13.62 | 13.88 | 421,845 | -0.16(-1.16%) |
Jul 12, 2002 | 14.13 | 14.21 | 13.86 | 14.04 | 911,161 | +0.66(+4.92%) |
Jul 11, 2002 | 13.27 | 13.58 | 12.99 | 13.38 | 798,558 | +0.07(+0.56%) |
Jul 10, 2002 | 13.62 | 13.68 | 13.27 | 13.31 | 913,137 | -0.32(-2.32%) |
Jul 09, 2002 | 14.11 | 14.11 | 13.62 | 13.62 | 488,708 | -0.57(-4.05%) |
Jul 08, 2002 | 14.61 | 14.61 | 14.20 | 14.20 | 604,351 | -0.42(-2.85%) |
Jul 05, 2002 | 14.48 | 14.61 | 14.32 | 14.61 | 279,609 | +0.25(+1.71%) |
Jul 04, 2002 | 13.30 | 14.37 | 12.99 | 14.37 | 1,129,834 | +0.00(+0.00%) |
Jul 03, 2002 | 13.30 | 14.37 | 12.99 | 14.37 | 1,129,834 | +1.07(+8.05%) |
Jul 02, 2002 | 13.82 | 13.92 | 13.28 | 13.30 | 1,216,604 | -0.52(-3.78%) |
Jul 01, 2002 | 14.48 | 14.73 | 13.67 | 13.82 | 823,024 | -0.60(-4.17%) |
Jun 28, 2002 | 14.76 | 14.84 | 14.39 | 14.42 | 2,206,026 | -0.14(-0.93%) |
Jun 27, 2002 | 14.99 | 15.03 | 14.26 | 14.56 | 1,127,555 | -0.43(-2.87%) |
Jun 26, 2002 | 15.09 | 15.14 | 14.72 | 14.99 | 850,225 | -0.21(-1.41%) |
Jun 25, 2002 | 15.66 | 15.66 | 15.03 | 15.20 | 598,728 | -0.35(-2.26%) |
Jun 21, 2002 | 15.66 | 15.72 | 15.59 | 15.55 | 519,556 | -0.07(-0.42%) |
Jun 20, 2002 | 15.93 | 16.06 | 15.57 | 15.62 | 462,419 | -0.30(-1.90%) |
Jun 19, 2002 | 16.06 | 16.26 | 15.92 | 15.92 | 374,737 | -0.17(-1.06%) |
Jun 18, 2002 | 16.23 | 16.49 | 16.00 | 16.09 | 376,712 | -0.13(-0.78%) |
Jun 17, 2002 | 15.97 | 16.39 | 15.97 | 16.22 | 458,164 | +0.32(+1.99%) |
Jun 14, 2002 | 15.35 | 16.30 | 15.18 | 15.90 | 558,003 | +0.10(+0.64%) |
Jun 12, 2002 | 15.94 | 15.94 | 15.31 | 15.80 | 638,998 | -0.25(-1.53%) |
Jun 11, 2002 | 16.35 | 16.45 | 15.82 | 16.05 | 1,005,681 | -0.29(-1.80%) |
Jun 10, 2002 | 16.98 | 17.18 | 16.18 | 16.34 | 642,493 | -0.65(-3.85%) |
Jun 07, 2002 | 16.69 | 17.15 | 16.50 | 17.00 | 354,222 | +0.24(+1.41%) |