Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.12 | 14.25 | 13.95 | 14.02 | 107,053 | -0.12(-0.83%) |
Aug 29, 2002 | 13.96 | 14.25 | 13.96 | 14.14 | 89,772 | +0.14(+1.03%) |
Aug 28, 2002 | 14.09 | 14.15 | 13.99 | 13.99 | 124,029 | -0.13(-0.93%) |
Aug 27, 2002 | 14.29 | 14.40 | 14.12 | 14.12 | 104,300 | -0.14(-0.96%) |
Aug 26, 2002 | 14.07 | 14.29 | 13.99 | 14.26 | 115,159 | +0.26(+1.82%) |
Aug 23, 2002 | 14.17 | 14.32 | 13.99 | 14.01 | 145,746 | -0.16(-1.15%) |
Aug 22, 2002 | 14.12 | 14.25 | 14.06 | 14.17 | 133,511 | -0.14(-1.01%) |
Aug 21, 2002 | 14.31 | 14.42 | 13.99 | 14.31 | 318,561 | -0.10(-0.68%) |
Aug 20, 2002 | 14.25 | 14.43 | 14.19 | 14.41 | 142,228 | +0.03(+0.18%) |
Aug 16, 2002 | 14.39 | 14.45 | 14.33 | 14.39 | 156,910 | +0.01(+0.09%) |
Aug 15, 2002 | 14.68 | 15.01 | 14.29 | 14.37 | 271,916 | -0.33(-2.27%) |
Aug 14, 2002 | 14.06 | 14.71 | 14.06 | 14.71 | 116,994 | +0.71(+5.09%) |
Aug 13, 2002 | 14.65 | 14.71 | 13.99 | 13.99 | 64,385 | -0.59(-4.08%) |
Aug 12, 2002 | 14.39 | 14.71 | 14.23 | 14.59 | 80,137 | +0.40(+2.81%) |
Aug 07, 2002 | 13.89 | 14.20 | 13.78 | 14.19 | 66,832 | +0.26(+1.88%) |
Aug 06, 2002 | 13.77 | 14.25 | 13.62 | 13.93 | 107,818 | +0.19(+1.38%) |
Aug 05, 2002 | 13.47 | 13.88 | 13.47 | 13.74 | 94,054 | +0.33(+2.49%) |
Aug 02, 2002 | 13.83 | 13.94 | 13.35 | 13.40 | 90,995 | -0.31(-2.29%) |
Aug 01, 2002 | 13.93 | 14.12 | 13.50 | 13.72 | 106,594 | -0.18(-1.27%) |
Jul 31, 2002 | 14.19 | 14.29 | 13.89 | 13.89 | 112,559 | -0.26(-1.80%) |
Jul 30, 2002 | 14.06 | 14.22 | 13.54 | 14.15 | 88,548 | +0.11(+0.79%) |
Jul 29, 2002 | 13.50 | 14.04 | 13.50 | 14.04 | 154,157 | +0.44(+3.22%) |
Jul 26, 2002 | 13.14 | 13.67 | 13.10 | 13.60 | 120,359 | +0.56(+4.26%) |
Jul 25, 2002 | 12.44 | 13.14 | 12.44 | 13.04 | 113,324 | +0.57(+4.56%) |
Jul 24, 2002 | 11.95 | 12.48 | 11.48 | 12.48 | 230,012 | +0.46(+3.87%) |
Jul 23, 2002 | 12.69 | 12.69 | 11.87 | 12.01 | 1,361,112 | -0.64(-5.06%) |
Jul 22, 2002 | 12.95 | 13.07 | 12.39 | 12.65 | 196,367 | -0.43(-3.25%) |
Jul 19, 2002 | 13.40 | 13.40 | 12.69 | 13.08 | 255,093 | -0.59(-4.31%) |
Jul 17, 2002 | 13.54 | 13.76 | 13.40 | 13.67 | 109,041 | -0.03(-0.24%) |
Jul 12, 2002 | 14.21 | 14.27 | 13.70 | 13.70 | 116,688 | -0.40(-2.83%) |
Jul 11, 2002 | 14.22 | 14.58 | 14.07 | 14.10 | 109,041 | -0.19(-1.33%) |
Jul 10, 2002 | 14.84 | 14.88 | 14.28 | 14.29 | 108,888 | -0.52(-3.49%) |
Jul 09, 2002 | 14.88 | 15.04 | 14.71 | 14.80 | 85,795 | -0.07(-0.48%) |
Jul 08, 2002 | 14.74 | 15.15 | 14.73 | 14.88 | 113,629 | +0.07(+0.44%) |
Jul 05, 2002 | 14.55 | 14.83 | 14.55 | 14.81 | 40,068 | +0.32(+2.21%) |
Jul 04, 2002 | 14.61 | 14.62 | 14.25 | 14.49 | 112,865 | +0.00(+0.00%) |
Jul 03, 2002 | 14.61 | 14.62 | 14.25 | 14.49 | 112,865 | -0.09(-0.63%) |
Jul 02, 2002 | 14.88 | 14.88 | 14.58 | 14.58 | 136,264 | -0.23(-1.54%) |
Jul 01, 2002 | 15.33 | 15.35 | 14.81 | 14.81 | 177,097 | -0.52(-3.37%) |
Jun 28, 2002 | 15.04 | 15.46 | 15.04 | 15.33 | 194,837 | +0.22(+1.47%) |
Jun 27, 2002 | 14.91 | 15.14 | 14.79 | 15.10 | 128,617 | +0.23(+1.54%) |
Jun 26, 2002 | 15.01 | 15.07 | 14.71 | 14.88 | 216,401 | -0.16(-1.09%) |
Jun 25, 2002 | 14.79 | 15.27 | 14.79 | 15.04 | 157,827 | -0.07(-0.43%) |
Jun 21, 2002 | 14.54 | 15.10 | 14.54 | 15.10 | 196,978 | +0.73(+5.10%) |
Jun 20, 2002 | 14.48 | 14.71 | 14.16 | 14.37 | 198,814 | +0.02(+0.14%) |
Jun 19, 2002 | 14.72 | 14.82 | 14.20 | 14.35 | 182,297 | -0.36(-2.44%) |
Jun 18, 2002 | 14.61 | 14.84 | 14.61 | 14.71 | 90,995 | +0.10(+0.72%) |
Jun 17, 2002 | 14.06 | 14.61 | 14.06 | 14.61 | 104,453 | +0.52(+3.71%) |
Jun 14, 2002 | 13.86 | 14.25 | 13.74 | 14.08 | 122,347 | -0.13(-0.92%) |
Jun 12, 2002 | 14.06 | 14.28 | 13.99 | 14.22 | 143,604 | +0.17(+1.21%) |
Jun 11, 2002 | 14.01 | 14.21 | 14.01 | 14.05 | 95,430 | +0.07(+0.51%) |
Jun 10, 2002 | 14.03 | 14.12 | 13.97 | 13.97 | 146,969 | +0.04(+0.28%) |
Jun 07, 2002 | 13.93 | 14.16 | 13.74 | 13.93 | 171,286 | +0.04(+0.28%) |
Jun 06, 2002 | 14.48 | 14.48 | 13.73 | 13.89 | 169,297 | -0.55(-3.80%) |