Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.73 | 15.12 | 14.73 | 14.91 | 27,423 | +0.17(+1.14%) |
Aug 29, 2002 | 14.62 | 14.89 | 14.55 | 14.75 | 1,989,958 | -0.04(-0.30%) |
Aug 28, 2002 | 15.05 | 15.05 | 14.70 | 14.79 | 36,472 | -0.42(-2.73%) |
Aug 27, 2002 | 15.39 | 15.40 | 15.21 | 15.21 | 139,309 | +0.07(+0.43%) |
Aug 26, 2002 | 14.97 | 15.14 | 14.87 | 15.14 | 29,891 | +0.17(+1.12%) |
Aug 23, 2002 | 15.04 | 15.14 | 14.93 | 14.97 | 461,530 | -0.21(-1.39%) |
Aug 22, 2002 | 15.07 | 15.26 | 15.03 | 15.18 | 46,070 | +0.15(+1.02%) |
Aug 21, 2002 | 15.02 | 15.10 | 14.83 | 15.03 | 70,888 | +0.18(+1.23%) |
Aug 20, 2002 | 14.94 | 14.98 | 14.80 | 14.85 | 175,919 | +0.06(+0.39%) |
Aug 16, 2002 | 15.05 | 15.05 | 14.55 | 14.79 | 85,971 | -0.27(-1.79%) |
Aug 15, 2002 | 15.17 | 15.17 | 14.83 | 15.06 | 304,807 | -0.01(-0.05%) |
Aug 14, 2002 | 14.88 | 15.10 | 14.37 | 15.07 | 97,077 | +0.19(+1.27%) |
Aug 13, 2002 | 15.01 | 15.22 | 14.87 | 14.88 | 421,081 | -0.25(-1.64%) |
Aug 12, 2002 | 15.18 | 15.18 | 14.89 | 15.13 | 51,555 | +0.40(+2.72%) |
Aug 07, 2002 | 14.66 | 14.72 | 14.23 | 14.72 | 400,788 | +0.36(+2.49%) |
Aug 06, 2002 | 13.93 | 14.51 | 13.93 | 14.37 | 297,540 | +0.58(+4.23%) |
Aug 05, 2002 | 14.22 | 14.46 | 13.77 | 13.78 | 734,665 | -0.49(-3.42%) |
Aug 02, 2002 | 14.93 | 14.93 | 14.14 | 14.27 | 278,344 | -0.63(-4.21%) |
Aug 01, 2002 | 15.02 | 15.07 | 14.73 | 14.90 | 1,307,533 | -0.09(-0.63%) |
Jul 31, 2002 | 14.99 | 15.02 | 14.63 | 14.99 | 1,244,872 | +0.03(+0.20%) |
Jul 30, 2002 | 15.59 | 15.59 | 14.86 | 14.97 | 278,618 | -0.58(-3.75%) |
Jul 29, 2002 | 14.95 | 15.62 | 14.94 | 15.55 | 885,080 | +0.74(+4.97%) |
Jul 26, 2002 | 14.73 | 14.81 | 14.50 | 14.81 | 220,481 | +0.07(+0.44%) |
Jul 25, 2002 | 14.45 | 14.87 | 14.27 | 14.75 | 119,838 | +0.39(+2.74%) |
Jul 24, 2002 | 13.27 | 14.46 | 13.24 | 14.35 | 1,307,945 | +0.81(+5.98%) |
Jul 23, 2002 | 13.65 | 13.96 | 13.49 | 13.54 | 178,661 | -0.09(-0.64%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.51 | 13.63 | 296,443 | -0.66(-4.64%) |
Jul 19, 2002 | 14.75 | 14.87 | 14.29 | 14.29 | 259,696 | -0.89(-5.86%) |
Jul 17, 2002 | 15.24 | 15.51 | 15.10 | 15.18 | 188,396 | -0.53(-3.34%) |
Jul 12, 2002 | 15.86 | 15.97 | 15.61 | 15.71 | 343,337 | -0.16(-1.01%) |
Jul 11, 2002 | 15.97 | 16.03 | 15.68 | 15.87 | 794,173 | -0.24(-1.49%) |
Jul 10, 2002 | 16.45 | 16.49 | 16.06 | 16.11 | 368,018 | -0.49(-2.94%) |
Jul 09, 2002 | 16.85 | 16.88 | 16.54 | 16.60 | 219,796 | -0.18(-1.04%) |
Jul 08, 2002 | 16.77 | 16.85 | 16.70 | 16.77 | 99,683 | +0.04(+0.26%) |
Jul 05, 2002 | 16.45 | 16.80 | 16.41 | 16.73 | 247,219 | +0.42(+2.55%) |
Jul 04, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | +0.00(+0.00%) |
Jul 03, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | -0.16(-0.97%) |
Jul 02, 2002 | 16.90 | 16.90 | 16.42 | 16.48 | 463,724 | -0.34(-2.00%) |
Jul 01, 2002 | 16.88 | 16.95 | 16.81 | 16.81 | 120,113 | -0.10(-0.60%) |
Jun 28, 2002 | 16.72 | 17.05 | 16.67 | 16.91 | 203,342 | +0.27(+1.62%) |
Jun 27, 2002 | 16.61 | 16.66 | 16.44 | 16.64 | 192,647 | +0.13(+0.80%) |
Jun 26, 2002 | 16.39 | 16.56 | 16.35 | 16.51 | 608,518 | -0.15(-0.88%) |
Jun 25, 2002 | 16.77 | 16.85 | 16.63 | 16.66 | 408,604 | +0.12(+0.75%) |
Jun 21, 2002 | 16.77 | 16.80 | 16.37 | 16.53 | 705,459 | -0.29(-1.73%) |
Jun 20, 2002 | 16.74 | 16.98 | 16.74 | 16.83 | 586,169 | +0.01(+0.09%) |
Jun 19, 2002 | 16.85 | 17.03 | 16.77 | 16.81 | 623,875 | -0.04(-0.22%) |
Jun 18, 2002 | 16.76 | 16.88 | 16.72 | 16.85 | 251,058 | +0.07(+0.43%) |
Jun 17, 2002 | 16.42 | 16.77 | 16.42 | 16.77 | 228,297 | +0.27(+1.64%) |
Jun 14, 2002 | 16.42 | 16.51 | 16.23 | 16.50 | 665,010 | -0.29(-1.74%) |
Jun 12, 2002 | 16.56 | 16.80 | 16.56 | 16.80 | 189,493 | +0.14(+0.83%) |
Jun 11, 2002 | 16.96 | 16.97 | 16.63 | 16.66 | 1,047,699 | -0.19(-1.13%) |
Jun 10, 2002 | 16.83 | 16.93 | 16.72 | 16.85 | 432,051 | +0.04(+0.22%) |
Jun 07, 2002 | 16.66 | 16.89 | 16.66 | 16.81 | 214,311 | +0.01(+0.04%) |
Jun 06, 2002 | 17.12 | 17.12 | 16.78 | 16.80 | 462,902 | -0.26(-1.54%) |