Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.80 | 14.98 | 14.80 | 14.84 | 97,561 | +0.10(+0.66%) |
Aug 29, 2002 | 14.83 | 14.84 | 14.74 | 14.74 | 82,174 | -0.07(-0.49%) |
Aug 28, 2002 | 14.78 | 14.90 | 14.77 | 14.81 | 225,734 | +0.09(+0.62%) |
Aug 27, 2002 | 14.97 | 15.03 | 14.69 | 14.72 | 148,634 | -0.15(-1.03%) |
Aug 26, 2002 | 14.65 | 14.88 | 14.55 | 14.88 | 76,445 | +0.27(+1.88%) |
Aug 23, 2002 | 14.49 | 14.63 | 14.48 | 14.60 | 74,808 | +0.05(+0.34%) |
Aug 22, 2002 | 14.63 | 14.81 | 14.51 | 14.55 | 101,981 | -0.08(-0.54%) |
Aug 21, 2002 | 14.45 | 14.63 | 14.34 | 14.63 | 185,302 | +0.29(+2.00%) |
Aug 20, 2002 | 14.29 | 14.39 | 14.28 | 14.34 | 105,582 | -0.10(-0.68%) |
Aug 16, 2002 | 14.14 | 14.44 | 14.05 | 14.44 | 87,903 | +0.43(+3.05%) |
Aug 15, 2002 | 14.17 | 14.17 | 13.95 | 14.01 | 66,459 | -0.04(-0.26%) |
Aug 14, 2002 | 13.96 | 14.05 | 13.86 | 14.05 | 131,774 | +0.18(+1.32%) |
Aug 13, 2002 | 14.36 | 14.36 | 13.87 | 13.87 | 67,769 | -0.43(-3.03%) |
Aug 12, 2002 | 13.91 | 14.36 | 13.79 | 14.30 | 65,805 | -0.24(-1.64%) |
Aug 07, 2002 | 14.26 | 14.54 | 14.05 | 14.54 | 107,547 | +0.35(+2.50%) |
Aug 06, 2002 | 14.06 | 14.19 | 13.92 | 14.19 | 142,414 | +0.18(+1.31%) |
Aug 05, 2002 | 14.08 | 14.29 | 13.87 | 14.00 | 103,782 | -0.11(-0.78%) |
Aug 02, 2002 | 14.58 | 14.58 | 14.09 | 14.11 | 101,817 | -0.55(-3.75%) |
Aug 01, 2002 | 14.83 | 14.83 | 14.35 | 14.66 | 113,276 | -0.16(-1.11%) |
Jul 31, 2002 | 14.89 | 14.91 | 14.49 | 14.83 | 147,161 | -0.13(-0.86%) |
Jul 30, 2002 | 14.81 | 15.15 | 14.36 | 14.95 | 388,610 | +0.14(+0.95%) |
Jul 29, 2002 | 14.11 | 14.81 | 14.11 | 14.81 | 318,058 | +0.79(+5.62%) |
Jul 26, 2002 | 13.82 | 14.03 | 13.65 | 14.03 | 294,813 | +0.45(+3.28%) |
Jul 25, 2002 | 13.59 | 13.99 | 13.07 | 13.58 | 445,412 | +0.04(+0.27%) |
Jul 24, 2002 | 13.44 | 13.93 | 12.90 | 13.54 | 387,464 | +0.07(+0.54%) |
Jul 23, 2002 | 13.99 | 14.29 | 13.45 | 13.47 | 147,161 | -0.55(-3.92%) |
Jul 22, 2002 | 14.26 | 14.60 | 13.63 | 14.02 | 181,046 | -0.32(-2.22%) |
Jul 19, 2002 | 14.31 | 14.48 | 14.15 | 14.34 | 170,733 | -0.65(-4.36%) |
Jul 17, 2002 | 15.15 | 15.34 | 14.91 | 14.99 | 139,958 | -0.13(-0.85%) |
Jul 12, 2002 | 14.95 | 15.12 | 14.91 | 15.12 | 341,466 | +0.21(+1.43%) |
Jul 11, 2002 | 15.18 | 15.18 | 14.72 | 14.91 | 263,711 | -0.31(-2.05%) |
Jul 10, 2002 | 15.58 | 15.63 | 15.21 | 15.22 | 203,472 | -0.32(-2.08%) |
Jul 09, 2002 | 15.58 | 15.58 | 15.54 | 15.54 | 104,928 | -0.04(-0.23%) |
Jul 08, 2002 | 15.76 | 15.76 | 15.58 | 15.58 | 123,752 | -0.21(-1.35%) |
Jul 05, 2002 | 15.71 | 15.82 | 15.58 | 15.79 | 69,406 | +0.12(+0.78%) |
Jul 04, 2002 | 15.85 | 15.85 | 15.47 | 15.67 | 101,981 | +0.00(+0.00%) |
Jul 03, 2002 | 15.85 | 15.85 | 15.47 | 15.67 | 101,981 | -0.21(-1.35%) |
Jul 02, 2002 | 16.01 | 16.13 | 15.76 | 15.88 | 269,768 | -0.40(-2.44%) |
Jul 01, 2002 | 16.12 | 16.49 | 16.12 | 16.28 | 234,901 | -0.06(-0.37%) |
Jun 28, 2002 | 16.49 | 16.68 | 16.28 | 16.34 | 499,922 | -0.15(-0.93%) |
Jun 27, 2002 | 16.60 | 16.69 | 16.35 | 16.49 | 132,919 | -0.11(-0.66%) |
Jun 26, 2002 | 16.81 | 16.81 | 16.28 | 16.60 | 119,333 | -0.47(-2.75%) |
Jun 25, 2002 | 17.04 | 17.26 | 16.92 | 17.07 | 128,009 | -0.03(-0.18%) |
Jun 21, 2002 | 16.78 | 17.11 | 16.74 | 17.11 | 229,172 | +0.40(+2.38%) |
Jun 20, 2002 | 16.62 | 16.79 | 16.57 | 16.71 | 83,484 | +0.13(+0.81%) |
Jun 19, 2002 | 16.54 | 16.68 | 16.37 | 16.57 | 249,306 | +0.03(+0.18%) |
Jun 18, 2002 | 16.79 | 16.83 | 16.49 | 16.54 | 371,750 | -0.26(-1.53%) |
Jun 17, 2002 | 16.57 | 16.80 | 16.57 | 16.80 | 155,509 | +0.24(+1.48%) |
Jun 14, 2002 | 16.73 | 16.80 | 16.56 | 16.56 | 122,934 | -0.34(-1.99%) |
Jun 12, 2002 | 16.93 | 17.01 | 16.80 | 16.89 | 133,574 | +0.05(+0.29%) |
Jun 11, 2002 | 16.77 | 16.92 | 16.77 | 16.84 | 656,251 | +0.07(+0.44%) |
Jun 10, 2002 | 16.85 | 16.89 | 16.59 | 16.77 | 113,603 | +0.03(+0.18%) |
Jun 07, 2002 | 16.70 | 16.80 | 16.58 | 16.74 | 125,062 | +0.04(+0.26%) |
Jun 06, 2002 | 16.86 | 16.98 | 16.65 | 16.70 | 103,618 | -0.11(-0.65%) |