Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.38 | 15.72 | 15.38 | 15.64 | 545,864 | +0.22(+1.43%) |
Aug 29, 2002 | 16.01 | 16.01 | 15.30 | 15.42 | 772,351 | -0.79(-4.89%) |
Aug 28, 2002 | 16.36 | 16.57 | 16.11 | 16.22 | 531,808 | -0.29(-1.73%) |
Aug 27, 2002 | 16.69 | 16.73 | 16.28 | 16.50 | 3,617,913 | -0.15(-0.88%) |
Aug 26, 2002 | 16.32 | 16.65 | 16.14 | 16.65 | 254,109 | +0.34(+2.06%) |
Aug 23, 2002 | 16.53 | 16.61 | 16.16 | 16.31 | 240,909 | -0.26(-1.58%) |
Aug 22, 2002 | 16.53 | 16.78 | 16.32 | 16.58 | 684,836 | +0.05(+0.30%) |
Aug 21, 2002 | 16.32 | 16.65 | 15.99 | 16.53 | 656,357 | +0.33(+2.02%) |
Aug 20, 2002 | 15.88 | 16.26 | 15.70 | 16.20 | 556,131 | +0.45(+2.86%) |
Aug 16, 2002 | 15.79 | 16.01 | 15.49 | 15.75 | 1,019,371 | -0.16(-1.03%) |
Aug 15, 2002 | 15.87 | 16.21 | 15.60 | 15.91 | 1,114,341 | +0.00(+0.00%) |
Aug 14, 2002 | 15.99 | 16.08 | 15.50 | 15.91 | 815,741 | -0.20(-1.27%) |
Aug 13, 2002 | 16.40 | 16.89 | 15.87 | 16.12 | 1,329,949 | +0.01(+0.05%) |
Aug 12, 2002 | 15.76 | 16.28 | 15.55 | 16.11 | 906,311 | +0.78(+5.07%) |
Aug 07, 2002 | 15.01 | 15.36 | 14.64 | 15.33 | 640,712 | +0.70(+4.81%) |
Aug 06, 2002 | 13.79 | 14.90 | 13.79 | 14.63 | 661,735 | +0.92(+6.75%) |
Aug 05, 2002 | 13.92 | 14.08 | 13.46 | 13.70 | 533,031 | -0.21(-1.53%) |
Aug 02, 2002 | 14.32 | 14.40 | 13.60 | 13.92 | 306,055 | -0.44(-3.08%) |
Aug 01, 2002 | 14.59 | 14.85 | 14.19 | 14.36 | 352,379 | -0.31(-2.12%) |
Jul 31, 2002 | 14.93 | 14.95 | 14.32 | 14.67 | 235,531 | -0.30(-2.02%) |
Jul 30, 2002 | 15.54 | 15.54 | 14.81 | 14.97 | 789,707 | -0.62(-3.99%) |
Jul 29, 2002 | 14.73 | 15.75 | 14.73 | 15.59 | 651,835 | +0.99(+6.78%) |
Jul 26, 2002 | 14.56 | 14.89 | 14.15 | 14.60 | 1,038,561 | -0.10(-0.67%) |
Jul 25, 2002 | 13.42 | 15.01 | 13.42 | 14.70 | 1,737,087 | +1.29(+9.64%) |
Jul 24, 2002 | 12.38 | 13.41 | 12.01 | 13.41 | 1,266,880 | +0.83(+6.57%) |
Jul 23, 2002 | 12.92 | 13.12 | 12.26 | 12.58 | 423,149 | -0.34(-2.60%) |
Jul 22, 2002 | 12.44 | 13.31 | 12.43 | 12.92 | 514,330 | +0.27(+2.13%) |
Jul 19, 2002 | 13.09 | 13.11 | 12.64 | 12.65 | 482,551 | -0.85(-6.30%) |
Jul 17, 2002 | 13.74 | 13.95 | 13.09 | 13.50 | 544,398 | -0.79(-5.50%) |
Jul 12, 2002 | 15.05 | 15.26 | 14.28 | 14.28 | 1,026,705 | -0.79(-5.26%) |
Jul 11, 2002 | 15.71 | 15.81 | 14.73 | 15.08 | 520,441 | -0.50(-3.20%) |
Jul 10, 2002 | 15.67 | 15.87 | 15.57 | 15.58 | 578,132 | -0.07(-0.42%) |
Jul 09, 2002 | 15.56 | 15.91 | 15.56 | 15.64 | 1,454,498 | +0.08(+0.53%) |
Jul 08, 2002 | 16.49 | 16.50 | 15.55 | 15.56 | 546,720 | -1.14(-6.81%) |
Jul 05, 2002 | 15.71 | 16.71 | 15.71 | 16.70 | 264,009 | +1.11(+7.14%) |
Jul 04, 2002 | 15.56 | 15.67 | 15.01 | 15.59 | 534,864 | +0.00(+0.00%) |
Jul 03, 2002 | 15.56 | 15.67 | 15.01 | 15.59 | 531,075 | -0.13(-0.83%) |
Jul 02, 2002 | 15.94 | 16.10 | 15.50 | 15.72 | 522,397 | -0.22(-1.39%) |
Jul 01, 2002 | 15.96 | 16.17 | 15.83 | 15.94 | 679,580 | -0.02(-0.10%) |
Jun 28, 2002 | 15.95 | 16.68 | 15.85 | 15.95 | 1,809,689 | -0.11(-0.71%) |
Jun 27, 2002 | 16.61 | 16.81 | 15.91 | 16.07 | 993,581 | -0.52(-3.16%) |
Jun 26, 2002 | 16.09 | 16.70 | 15.71 | 16.59 | 1,288,514 | +0.47(+2.94%) |
Jun 25, 2002 | 17.06 | 17.12 | 16.06 | 16.12 | 756,706 | -1.47(-8.37%) |
Jun 21, 2002 | 16.73 | 17.59 | 16.53 | 17.59 | 1,030,983 | +0.82(+4.88%) |
Jun 20, 2002 | 16.76 | 16.98 | 16.74 | 16.77 | 365,335 | +0.02(+0.10%) |
Jun 19, 2002 | 16.89 | 17.06 | 16.63 | 16.76 | 428,649 | -0.14(-0.82%) |
Jun 18, 2002 | 17.00 | 17.25 | 16.78 | 16.89 | 371,936 | -0.21(-1.24%) |
Jun 17, 2002 | 16.69 | 17.18 | 16.69 | 17.11 | 612,234 | +0.38(+2.30%) |
Jun 14, 2002 | 16.87 | 16.94 | 16.25 | 16.72 | 379,391 | -0.92(-5.24%) |
Jun 12, 2002 | 17.34 | 17.72 | 15.95 | 17.65 | 2,850,206 | -0.58(-3.19%) |
Jun 11, 2002 | 18.00 | 18.41 | 18.00 | 18.23 | 852,287 | +0.21(+1.18%) |
Jun 10, 2002 | 17.94 | 18.24 | 17.92 | 18.02 | 385,869 | +0.06(+0.32%) |
Jun 07, 2002 | 17.59 | 18.20 | 17.39 | 17.96 | 455,539 | +0.25(+1.39%) |
Jun 06, 2002 | 18.00 | 18.02 | 17.59 | 17.71 | 536,453 | -0.32(-1.77%) |