Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.69 | 16.93 | 16.69 | 16.82 | 23,001 | +0.10(+0.58%) |
Aug 29, 2002 | 16.57 | 16.88 | 16.48 | 16.72 | 42,168 | -0.10(-0.58%) |
Aug 28, 2002 | 16.86 | 16.95 | 16.66 | 16.82 | 306,682 | -0.22(-1.31%) |
Aug 27, 2002 | 17.51 | 17.51 | 17.00 | 17.04 | 115,261 | -0.23(-1.31%) |
Aug 26, 2002 | 17.26 | 17.32 | 16.97 | 17.27 | 43,191 | +0.07(+0.39%) |
Aug 23, 2002 | 17.45 | 17.47 | 17.10 | 17.20 | 95,327 | -0.39(-2.22%) |
Aug 22, 2002 | 17.35 | 17.66 | 17.31 | 17.59 | 149,763 | +0.21(+1.22%) |
Aug 21, 2002 | 17.34 | 17.41 | 17.02 | 17.38 | 119,606 | +0.25(+1.44%) |
Aug 20, 2002 | 17.24 | 17.24 | 16.99 | 17.13 | 65,681 | +0.18(+1.08%) |
Aug 16, 2002 | 16.86 | 17.06 | 16.71 | 16.95 | 69,259 | +0.05(+0.28%) |
Aug 15, 2002 | 16.94 | 17.04 | 16.74 | 16.90 | 115,261 | +0.14(+0.82%) |
Aug 14, 2002 | 16.24 | 16.78 | 16.04 | 16.77 | 61,847 | +0.63(+3.88%) |
Aug 13, 2002 | 16.36 | 16.66 | 16.14 | 16.14 | 96,860 | -0.30(-1.83%) |
Aug 12, 2002 | 16.38 | 16.58 | 16.32 | 16.44 | 49,580 | +0.34(+2.14%) |
Aug 07, 2002 | 16.10 | 16.10 | 15.59 | 16.10 | 62,358 | +0.45(+2.85%) |
Aug 06, 2002 | 15.69 | 16.02 | 15.64 | 15.65 | 72,070 | +0.38(+2.46%) |
Aug 05, 2002 | 15.81 | 15.81 | 15.28 | 15.28 | 511,137 | -0.53(-3.37%) |
Aug 02, 2002 | 16.07 | 16.16 | 15.65 | 15.81 | 130,595 | -0.39(-2.39%) |
Aug 01, 2002 | 16.59 | 16.61 | 16.16 | 16.20 | 123,950 | -0.45(-2.70%) |
Jul 31, 2002 | 16.50 | 16.65 | 16.24 | 16.65 | 65,169 | +0.14(+0.88%) |
Jul 30, 2002 | 16.32 | 16.63 | 16.18 | 16.50 | 279,847 | +0.00(+0.02%) |
Jul 29, 2002 | 16.03 | 16.50 | 15.94 | 16.50 | 186,820 | +0.95(+6.09%) |
Jul 26, 2002 | 15.42 | 15.55 | 15.29 | 15.55 | 129,317 | +0.11(+0.68%) |
Jul 25, 2002 | 15.36 | 15.67 | 14.87 | 15.44 | 271,413 | +0.05(+0.31%) |
Jul 24, 2002 | 14.14 | 15.42 | 14.14 | 15.40 | 341,695 | +0.76(+5.21%) |
Jul 23, 2002 | 15.05 | 15.18 | 14.63 | 14.63 | 212,633 | -0.40(-2.65%) |
Jul 22, 2002 | 15.42 | 15.62 | 14.91 | 15.03 | 150,274 | -0.50(-3.22%) |
Jul 19, 2002 | 15.71 | 15.86 | 15.43 | 15.53 | 86,126 | -1.05(-6.35%) |
Jul 17, 2002 | 16.90 | 16.93 | 16.34 | 16.59 | 78,459 | -0.13(-0.75%) |
Jul 12, 2002 | 16.92 | 17.02 | 16.63 | 16.71 | 50,858 | -0.20(-1.20%) |
Jul 11, 2002 | 16.63 | 16.92 | 16.34 | 16.92 | 161,008 | +0.23(+1.36%) |
Jul 10, 2002 | 17.32 | 17.37 | 16.69 | 16.69 | 87,660 | -0.62(-3.59%) |
Jul 09, 2002 | 17.73 | 17.76 | 17.22 | 17.31 | 69,003 | -0.42(-2.36%) |
Jul 08, 2002 | 17.98 | 17.98 | 17.69 | 17.73 | 81,781 | -0.15(-0.83%) |
Jul 05, 2002 | 17.56 | 17.97 | 17.50 | 17.88 | 43,957 | +0.60(+3.46%) |
Jul 04, 2002 | 17.21 | 17.33 | 16.98 | 17.28 | 70,281 | +0.00(+0.00%) |
Jul 03, 2002 | 17.21 | 17.33 | 16.98 | 17.28 | 70,281 | +0.09(+0.55%) |
Jul 02, 2002 | 17.48 | 17.48 | 17.14 | 17.19 | 43,957 | -0.46(-2.59%) |
Jul 01, 2002 | 18.08 | 18.08 | 17.64 | 17.64 | 38,590 | -0.34(-1.87%) |
Jun 28, 2002 | 18.04 | 18.22 | 17.98 | 17.98 | 8,689 | -0.02(-0.13%) |
Jun 27, 2002 | 17.92 | 18.00 | 17.58 | 18.00 | 46,769 | +0.35(+1.97%) |
Jun 26, 2002 | 17.45 | 17.71 | 17.31 | 17.65 | 106,827 | -0.31(-1.72%) |
Jun 25, 2002 | 18.23 | 18.28 | 17.92 | 17.96 | 32,201 | -0.09(-0.52%) |
Jun 21, 2002 | 18.26 | 18.35 | 17.93 | 18.06 | 82,293 | -0.27(-1.47%) |
Jun 20, 2002 | 18.66 | 18.66 | 18.30 | 18.33 | 15,589 | -0.33(-1.76%) |
Jun 19, 2002 | 18.78 | 18.93 | 18.57 | 18.66 | 28,112 | -0.27(-1.41%) |
Jun 18, 2002 | 18.95 | 19.01 | 18.88 | 18.92 | 73,348 | +0.02(+0.12%) |
Jun 17, 2002 | 18.61 | 18.90 | 18.54 | 18.90 | 37,313 | +0.50(+2.72%) |
Jun 14, 2002 | 18.00 | 18.40 | 17.91 | 18.40 | 63,381 | -0.27(-1.43%) |
Jun 12, 2002 | 18.55 | 18.66 | 18.37 | 18.66 | 85,104 | +0.08(+0.42%) |
Jun 11, 2002 | 18.91 | 18.99 | 18.57 | 18.59 | 49,835 | -0.31(-1.64%) |
Jun 10, 2002 | 18.79 | 18.99 | 18.79 | 18.90 | 50,602 | +0.11(+0.60%) |
Jun 07, 2002 | 18.63 | 18.95 | 18.52 | 18.78 | 75,903 | +0.00(+0.00%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.78 | 18.78 | 59,036 | -0.45(-2.32%) |