Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,045 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,467 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,464 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.12 | 639,277 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,694 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,050 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.01 | 15.33 | 15.79 | 279,223 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,308 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,501 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,062 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,935 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.59 | 13.32 | 14.32 | 353,104 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,597 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,088 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.17 | 500,045 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,839 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,327 | -1.06(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.19 | 13.45 | 248,856 | -0.39(-2.85%) |
Aug 01, 2002 | 14.78 | 14.78 | 13.78 | 13.85 | 269,584 | -0.72(-4.94%) |
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.56 | 531,152 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,517 | +1.08(+7.61%) |
Jul 29, 2002 | 13.90 | 14.53 | 13.72 | 14.25 | 472,803 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,617 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,709 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,862,035 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,757 | -1.56(-9.89%) |
Jul 22, 2002 | 17.47 | 17.70 | 15.48 | 15.76 | 929,296 | -1.83(-10.43%) |
Jul 19, 2002 | 17.46 | 17.75 | 16.91 | 17.59 | 685,014 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,538 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.12 | 504,608 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.17 | 16.68 | 17.91 | 332,822 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,262 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,070,062 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,405 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,636 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.24 | 18.93 | 19.15 | 547,098 | -1.14(-5.64%) |
Jul 01, 2002 | 21.92 | 22.09 | 19.98 | 20.29 | 903,346 | -1.58(-7.21%) |
Jun 28, 2002 | 22.19 | 22.69 | 21.79 | 21.87 | 1,113,870 | -0.05(-0.22%) |
Jun 27, 2002 | 22.67 | 23.25 | 21.86 | 21.92 | 788,450 | -0.33(-1.46%) |
Jun 26, 2002 | 21.17 | 22.68 | 21.15 | 22.25 | 430,580 | +0.35(+1.58%) |
Jun 25, 2002 | 23.52 | 24.08 | 21.31 | 21.90 | 940,563 | +0.60(+2.82%) |
Jun 21, 2002 | 22.53 | 22.54 | 21.75 | 21.30 | 882,355 | -0.63(-2.88%) |
Jun 20, 2002 | 22.54 | 23.42 | 21.93 | 21.93 | 982,141 | -0.85(-3.72%) |
Jun 19, 2002 | 24.46 | 24.47 | 22.68 | 22.78 | 1,801,217 | -1.81(-7.38%) |
Jun 18, 2002 | 25.55 | 26.77 | 24.49 | 24.59 | 1,232,822 | -0.60(-2.39%) |
Jun 17, 2002 | 24.37 | 25.57 | 24.36 | 25.20 | 919,470 | +0.96(+3.95%) |
Jun 14, 2002 | 23.86 | 24.70 | 23.42 | 24.24 | 1,118,941 | -0.91(-3.61%) |
Jun 12, 2002 | 25.43 | 26.08 | 24.65 | 25.15 | 562,817 | -0.67(-2.60%) |
Jun 11, 2002 | 26.94 | 27.86 | 25.74 | 25.82 | 418,005 | -0.87(-3.25%) |
Jun 10, 2002 | 25.98 | 27.06 | 25.54 | 26.68 | 401,577 | +1.14(+4.48%) |
Jun 07, 2002 | 24.95 | 26.21 | 24.60 | 25.54 | 625,183 | -0.78(-2.96%) |
Jun 06, 2002 | 27.46 | 27.46 | 25.89 | 26.32 | 389,307 | -1.15(-4.20%) |