Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.11 | 15.62 | 15.08 | 15.59 | 179,396 | +0.51(+3.40%) |
Aug 29, 2002 | 14.95 | 15.22 | 14.87 | 15.08 | 105,492 | -0.36(-2.33%) |
Aug 28, 2002 | 15.44 | 15.53 | 15.28 | 15.44 | 54,013 | -0.46(-2.90%) |
Aug 27, 2002 | 15.55 | 16.10 | 15.54 | 15.90 | 35,489 | +0.38(+2.48%) |
Aug 26, 2002 | 15.95 | 16.10 | 15.33 | 15.51 | 72,733 | -0.34(-2.17%) |
Aug 23, 2002 | 15.72 | 15.87 | 15.69 | 15.86 | 218,590 | -0.30(-1.87%) |
Aug 22, 2002 | 15.84 | 16.26 | 15.69 | 16.16 | 115,437 | +0.24(+1.48%) |
Aug 21, 2002 | 15.82 | 15.94 | 15.62 | 15.92 | 97,497 | +0.38(+2.48%) |
Aug 20, 2002 | 15.64 | 15.72 | 15.54 | 15.54 | 48,358 | -0.87(-5.31%) |
Aug 16, 2002 | 16.23 | 16.56 | 16.14 | 16.41 | 150,926 | +0.08(+0.47%) |
Aug 15, 2002 | 16.36 | 16.49 | 16.23 | 16.33 | 79,363 | -0.12(-0.72%) |
Aug 14, 2002 | 16.35 | 16.56 | 15.95 | 16.45 | 232,044 | +0.14(+0.88%) |
Aug 13, 2002 | 15.98 | 16.82 | 15.97 | 16.31 | 288,008 | +0.11(+0.70%) |
Aug 12, 2002 | 15.95 | 16.26 | 15.69 | 16.20 | 255,249 | -0.01(-0.06%) |
Aug 07, 2002 | 15.99 | 16.21 | 15.94 | 16.21 | 294,248 | +0.72(+4.64%) |
Aug 06, 2002 | 14.82 | 15.59 | 14.82 | 15.49 | 279,233 | +0.76(+5.15%) |
Aug 05, 2002 | 15.28 | 15.36 | 14.73 | 14.73 | 431,915 | -0.04(-0.28%) |
Aug 02, 2002 | 14.97 | 15.13 | 14.77 | 14.77 | 46,408 | +0.05(+0.35%) |
Aug 01, 2002 | 15.23 | 15.23 | 14.62 | 14.72 | 41,924 | -0.31(-2.05%) |
Jul 31, 2002 | 15.08 | 15.18 | 14.72 | 15.03 | 154,826 | -0.23(-1.51%) |
Jul 30, 2002 | 14.85 | 15.40 | 14.85 | 15.26 | 72,733 | +0.11(+0.74%) |
Jul 29, 2002 | 14.49 | 15.23 | 14.49 | 15.14 | 130,257 | +1.37(+9.94%) |
Jul 26, 2002 | 13.38 | 13.77 | 13.38 | 13.77 | 23,789 | +0.24(+1.74%) |
Jul 25, 2002 | 13.78 | 13.92 | 13.28 | 13.54 | 220,345 | -0.36(-2.58%) |
Jul 24, 2002 | 13.10 | 13.82 | 12.77 | 13.90 | 118,557 | +0.61(+4.59%) |
Jul 23, 2002 | 13.26 | 13.62 | 13.16 | 13.29 | 435,815 | -1.07(-7.46%) |
Jul 22, 2002 | 14.43 | 14.53 | 14.10 | 14.36 | 157,361 | -0.67(-4.44%) |
Jul 19, 2002 | 15.07 | 15.36 | 14.96 | 15.03 | 921,549 | +0.26(+1.74%) |
Jul 17, 2002 | 14.49 | 14.97 | 14.41 | 14.77 | 98,862 | +0.56(+3.97%) |
Jul 12, 2002 | 14.61 | 14.61 | 14.21 | 14.21 | 71,368 | -0.41(-2.81%) |
Jul 11, 2002 | 14.42 | 14.72 | 14.26 | 14.62 | 321,938 | -0.56(-3.72%) |
Jul 10, 2002 | 15.64 | 15.68 | 15.08 | 15.18 | 251,544 | -0.85(-5.28%) |
Jul 09, 2002 | 15.89 | 16.03 | 15.69 | 16.03 | 34,514 | +0.00(+0.00%) |
Jul 08, 2002 | 15.59 | 16.03 | 15.59 | 16.03 | 150,536 | +0.44(+2.80%) |
Jul 05, 2002 | 15.46 | 15.59 | 15.46 | 15.59 | 22,814 | +0.92(+6.29%) |
Jul 04, 2002 | 14.87 | 15.02 | 14.51 | 14.67 | 120,702 | +0.00(+0.00%) |
Jul 03, 2002 | 14.87 | 15.02 | 14.51 | 14.67 | 120,702 | -0.13(-0.87%) |
Jul 02, 2002 | 15.13 | 15.14 | 14.67 | 14.80 | 106,272 | -0.47(-3.09%) |