Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.84 | 15.14 | 14.80 | 14.98 | 1,271,814 | +0.15(+1.04%) |
Aug 29, 2002 | 14.78 | 14.97 | 14.65 | 14.82 | 1,125,608 | -0.04(-0.27%) |
Aug 28, 2002 | 15.14 | 15.14 | 14.77 | 14.86 | 1,522,582 | -0.28(-1.83%) |
Aug 27, 2002 | 15.02 | 15.27 | 15.02 | 15.14 | 2,444,161 | +0.17(+1.16%) |
Aug 26, 2002 | 15.01 | 15.04 | 14.84 | 14.97 | 20,343,040 | +0.04(+0.29%) |
Aug 23, 2002 | 15.24 | 15.25 | 14.90 | 14.92 | 1,069,582 | -0.31(-2.06%) |
Aug 22, 2002 | 15.13 | 15.27 | 15.04 | 15.24 | 1,172,945 | +0.09(+0.62%) |
Aug 21, 2002 | 15.10 | 15.15 | 14.94 | 15.14 | 1,317,054 | +0.14(+0.96%) |
Aug 20, 2002 | 15.37 | 15.37 | 14.99 | 15.00 | 1,092,652 | +0.03(+0.22%) |
Aug 16, 2002 | 15.00 | 15.14 | 14.82 | 14.97 | 1,826,978 | -0.04(-0.24%) |
Aug 15, 2002 | 15.52 | 15.57 | 14.88 | 15.00 | 3,120,964 | -0.35(-2.28%) |
Aug 14, 2002 | 14.97 | 15.41 | 14.40 | 15.35 | 2,347,688 | +0.38(+2.56%) |
Aug 13, 2002 | 15.15 | 15.39 | 14.97 | 14.97 | 2,180,510 | -0.19(-1.23%) |
Aug 12, 2002 | 15.39 | 15.39 | 15.04 | 15.16 | 1,263,725 | +0.29(+1.95%) |
Aug 07, 2002 | 14.39 | 14.88 | 14.26 | 14.87 | 1,811,699 | +0.51(+3.56%) |
Aug 06, 2002 | 13.86 | 14.49 | 13.86 | 14.36 | 2,276,982 | +0.67(+4.88%) |
Aug 05, 2002 | 14.08 | 14.34 | 13.64 | 13.69 | 1,881,207 | -0.32(-2.31%) |
Aug 02, 2002 | 14.75 | 14.79 | 13.80 | 14.01 | 1,737,098 | -0.73(-4.98%) |
Aug 01, 2002 | 14.74 | 15.02 | 14.66 | 14.75 | 2,586,472 | -0.05(-0.32%) |
Jul 31, 2002 | 14.49 | 14.89 | 14.29 | 14.79 | 1,450,977 | +0.30(+2.10%) |
Jul 30, 2002 | 15.05 | 15.05 | 14.35 | 14.49 | 1,541,756 | -0.56(-3.70%) |
Jul 29, 2002 | 14.57 | 15.07 | 14.42 | 15.05 | 2,193,992 | +0.81(+5.67%) |
Jul 26, 2002 | 14.65 | 14.69 | 13.92 | 14.24 | 2,302,448 | -0.34(-2.34%) |
Jul 25, 2002 | 14.17 | 14.69 | 14.10 | 14.58 | 2,992,734 | +0.41(+2.90%) |
Jul 24, 2002 | 12.80 | 14.22 | 12.71 | 14.17 | 2,641,599 | +1.37(+10.66%) |
Jul 23, 2002 | 12.77 | 13.32 | 12.75 | 12.80 | 1,886,599 | +0.04(+0.31%) |
Jul 22, 2002 | 13.26 | 13.43 | 12.63 | 12.76 | 2,163,133 | -0.49(-3.73%) |
Jul 19, 2002 | 13.88 | 13.90 | 13.22 | 13.26 | 1,260,429 | -0.66(-4.75%) |
Jul 17, 2002 | 14.02 | 14.45 | 13.92 | 13.92 | 2,130,476 | -0.68(-4.66%) |
Jul 12, 2002 | 14.66 | 14.82 | 14.49 | 14.60 | 1,110,628 | +0.02(+0.14%) |
Jul 11, 2002 | 14.85 | 14.85 | 14.30 | 14.58 | 2,009,137 | -0.34(-2.26%) |
Jul 10, 2002 | 15.50 | 15.52 | 14.92 | 14.92 | 1,556,437 | -0.53(-3.41%) |
Jul 09, 2002 | 15.71 | 15.71 | 15.44 | 15.44 | 800,838 | -0.40(-2.51%) |
Jul 08, 2002 | 16.02 | 16.07 | 15.79 | 15.84 | 969,515 | -0.12(-0.73%) |
Jul 05, 2002 | 15.36 | 16.22 | 15.36 | 15.96 | 719,047 | +0.62(+4.05%) |
Jul 04, 2002 | 15.37 | 15.60 | 15.08 | 15.34 | 2,247,022 | +0.00(+0.00%) |
Jul 03, 2002 | 15.37 | 15.60 | 15.08 | 15.34 | 1,107,033 | -0.02(-0.13%) |
Jul 02, 2002 | 15.68 | 15.68 | 15.32 | 15.36 | 1,462,362 | -0.33(-2.11%) |
Jul 01, 2002 | 15.50 | 15.76 | 15.44 | 15.69 | 1,257,733 | +0.03(+0.21%) |
Jun 28, 2002 | 15.60 | 15.89 | 15.50 | 15.65 | 1,472,249 | +0.10(+0.64%) |
Jun 27, 2002 | 15.25 | 15.63 | 15.25 | 15.55 | 1,109,429 | +0.34(+2.22%) |
Jun 26, 2002 | 15.19 | 15.22 | 14.96 | 15.22 | 1,486,330 | +0.03(+0.20%) |
Jun 25, 2002 | 15.10 | 15.52 | 15.10 | 15.19 | 952,437 | +0.17(+1.11%) |
Jun 21, 2002 | 15.15 | 15.29 | 14.99 | 15.02 | 2,666,466 | -0.21(-1.38%) |
Jun 20, 2002 | 15.12 | 15.39 | 15.12 | 15.23 | 749,606 | +0.04(+0.29%) |
Jun 19, 2002 | 15.27 | 15.45 | 15.09 | 15.19 | 904,201 | -0.15(-0.98%) |
Jun 18, 2002 | 15.35 | 15.39 | 15.18 | 15.34 | 1,077,372 | -0.03(-0.17%) |
Jun 17, 2002 | 14.80 | 15.38 | 14.70 | 15.36 | 1,204,403 | +0.59(+3.98%) |
Jun 14, 2002 | 15.03 | 15.04 | 14.49 | 14.78 | 2,045,389 | -0.43(-2.85%) |
Jun 12, 2002 | 14.95 | 15.21 | 14.86 | 15.21 | 2,315,331 | -0.02(-0.11%) |
Jun 11, 2002 | 15.55 | 15.67 | 15.19 | 15.23 | 1,314,358 | -0.26(-1.68%) |
Jun 10, 2002 | 15.35 | 15.59 | 15.32 | 15.49 | 974,608 | +0.13(+0.87%) |
Jun 07, 2002 | 15.12 | 15.43 | 15.09 | 15.35 | 1,067,185 | +0.24(+1.57%) |
Jun 06, 2002 | 15.36 | 15.42 | 15.09 | 15.12 | 1,260,429 | -0.24(-1.54%) |