Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.56 | 13.84 | 13.45 | 13.53 | 1,066,891 | -0.26(-1.90%) |
Aug 29, 2002 | 13.57 | 13.94 | 13.40 | 13.79 | 2,621,670 | +0.14(+1.03%) |
Aug 28, 2002 | 13.85 | 13.95 | 13.45 | 13.65 | 1,417,360 | -0.49(-3.47%) |
Aug 27, 2002 | 14.72 | 14.73 | 14.13 | 14.14 | 2,355,320 | -0.50(-3.44%) |
Aug 26, 2002 | 14.58 | 14.64 | 14.24 | 14.64 | 1,356,021 | +0.32(+2.25%) |
Aug 23, 2002 | 14.80 | 14.88 | 14.37 | 14.32 | 1,171,109 | -0.97(-6.33%) |
Aug 22, 2002 | 15.04 | 15.51 | 14.94 | 15.29 | 1,637,706 | +0.06(+0.40%) |
Aug 21, 2002 | 15.08 | 15.37 | 14.71 | 15.23 | 2,462,813 | +1.10(+7.80%) |
Aug 20, 2002 | 14.47 | 14.51 | 14.13 | 14.13 | 1,524,853 | +0.30(+2.19%) |
Aug 16, 2002 | 13.00 | 13.88 | 12.93 | 13.82 | 3,203,056 | +0.22(+1.63%) |
Aug 15, 2002 | 13.10 | 13.70 | 13.03 | 13.60 | 1,951,253 | +0.42(+3.21%) |
Aug 14, 2002 | 12.69 | 13.23 | 12.30 | 13.18 | 1,584,109 | +0.60(+4.81%) |
Aug 13, 2002 | 12.83 | 13.25 | 12.57 | 12.57 | 1,251,803 | -0.49(-3.75%) |
Aug 12, 2002 | 13.06 | 13.20 | 12.94 | 13.06 | 923,517 | +0.27(+2.10%) |
Aug 07, 2002 | 13.10 | 13.36 | 12.43 | 12.80 | 1,403,216 | +0.17(+1.33%) |
Aug 06, 2002 | 12.34 | 12.92 | 12.34 | 12.63 | 1,839,889 | +0.82(+6.94%) |
Aug 05, 2002 | 12.61 | 12.77 | 11.79 | 11.81 | 1,820,683 | -1.03(-8.05%) |
Aug 02, 2002 | 13.33 | 13.33 | 12.64 | 12.84 | 1,777,358 | -0.60(-4.50%) |
Aug 01, 2002 | 14.11 | 14.18 | 13.45 | 13.45 | 1,622,223 | -0.85(-5.97%) |
Jul 31, 2002 | 14.43 | 14.43 | 13.94 | 14.30 | 1,601,975 | -0.42(-2.87%) |
Jul 30, 2002 | 14.28 | 14.78 | 14.20 | 14.72 | 2,999,683 | +0.24(+1.67%) |
Jul 29, 2002 | 14.25 | 14.91 | 13.95 | 14.48 | 8,336,225 | +0.50(+3.60%) |
Jul 26, 2002 | 14.31 | 14.31 | 13.76 | 13.98 | 3,312,932 | -0.46(-3.21%) |
Jul 25, 2002 | 15.05 | 15.07 | 13.94 | 14.44 | 2,751,347 | -1.13(-7.25%) |
Jul 24, 2002 | 14.68 | 15.68 | 14.57 | 15.57 | 3,754,070 | +0.46(+3.02%) |
Jul 23, 2002 | 15.60 | 15.72 | 15.11 | 15.11 | 1,689,666 | -0.50(-3.23%) |
Jul 22, 2002 | 16.04 | 16.27 | 15.45 | 15.62 | 2,377,801 | -0.51(-3.17%) |
Jul 19, 2002 | 16.71 | 16.85 | 16.13 | 16.13 | 2,040,136 | -0.78(-4.61%) |
Jul 17, 2002 | 17.09 | 17.39 | 16.79 | 16.91 | 2,598,147 | +1.53(+9.96%) |
Jul 12, 2002 | 15.77 | 15.91 | 15.30 | 15.37 | 2,287,429 | -0.68(-4.23%) |
Jul 11, 2002 | 15.25 | 16.05 | 15.05 | 16.05 | 3,741,266 | +0.75(+4.92%) |
Jul 10, 2002 | 15.91 | 15.95 | 15.29 | 15.30 | 2,130,805 | -0.79(-4.92%) |
Jul 09, 2002 | 16.46 | 16.46 | 16.09 | 16.09 | 29,776 | -0.53(-3.19%) |
Jul 08, 2002 | 16.69 | 16.69 | 16.62 | 16.62 | 2,034,031 | -0.07(-0.40%) |
Jul 05, 2002 | 15.99 | 16.69 | 15.99 | 16.69 | 1,489,122 | +1.04(+6.65%) |
Jul 04, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.39(+2.55%) |
Jul 02, 2002 | 15.95 | 16.05 | 15.21 | 15.26 | 2,526,981 | -0.63(-3.97%) |
Jul 01, 2002 | 16.73 | 16.85 | 15.82 | 15.89 | 2,099,540 | -0.45(-2.75%) |
Jun 28, 2002 | 16.29 | 16.79 | 16.18 | 16.34 | 1,518,451 | +0.12(+0.75%) |
Jun 27, 2002 | 15.78 | 16.27 | 15.60 | 16.22 | 3,486,231 | +1.24(+8.30%) |
Jun 26, 2002 | 14.64 | 15.11 | 14.63 | 14.98 | 3,014,571 | -0.11(-0.76%) |
Jun 25, 2002 | 15.58 | 15.68 | 15.05 | 15.09 | 1,922,816 | -0.05(-0.31%) |
Jun 21, 2002 | 15.45 | 15.64 | 15.11 | 15.14 | 2,465,046 | +0.22(+1.49%) |
Jun 20, 2002 | 15.50 | 15.57 | 14.87 | 14.92 | 2,564,946 | -0.13(-0.89%) |
Jun 19, 2002 | 15.31 | 15.56 | 14.96 | 15.05 | 10,615,317 | -0.30(-1.93%) |
Jun 18, 2002 | 15.65 | 16.05 | 15.35 | 15.35 | 1,289,917 | -0.63(-3.95%) |
Jun 17, 2002 | 15.56 | 15.98 | 15.48 | 15.98 | 1,421,678 | +0.71(+4.62%) |
Jun 14, 2002 | 14.57 | 15.43 | 14.36 | 15.27 | 2,250,655 | -0.42(-2.70%) |
Jun 12, 2002 | 15.35 | 15.71 | 14.99 | 15.70 | 1,644,853 | +0.15(+0.95%) |
Jun 11, 2002 | 15.99 | 16.05 | 15.48 | 15.55 | 1,337,857 | -0.30(-1.86%) |
Jun 10, 2002 | 15.97 | 16.09 | 15.73 | 15.84 | 2,240,531 | -0.17(-1.09%) |
Jun 07, 2002 | 15.35 | 16.02 | 15.29 | 16.02 | 6,315,295 | -0.53(-3.21%) |
Jun 06, 2002 | 16.95 | 16.95 | 16.38 | 16.55 | 1,765,894 | -0.48(-2.80%) |