Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.55 | 17.69 | 17.31 | 17.51 | 131,418 | -0.04(-0.24%) |
Aug 29, 2002 | 17.26 | 17.60 | 16.65 | 17.55 | 274,720 | +0.29(+1.69%) |
Aug 28, 2002 | 18.24 | 18.24 | 17.17 | 17.26 | 334,720 | -1.02(-5.59%) |
Aug 27, 2002 | 18.51 | 18.97 | 18.11 | 18.28 | 483,615 | -0.21(-1.16%) |
Aug 26, 2002 | 18.37 | 18.63 | 17.94 | 18.50 | 233,593 | +0.26(+1.41%) |
Aug 23, 2002 | 18.63 | 18.71 | 17.55 | 18.24 | 303,730 | -0.39(-2.07%) |
Aug 22, 2002 | 18.37 | 18.71 | 18.28 | 18.63 | 10,019,491 | +0.19(+1.02%) |
Aug 21, 2002 | 18.41 | 18.67 | 17.94 | 18.44 | 230,681 | +0.15(+0.85%) |
Aug 20, 2002 | 18.11 | 18.41 | 17.85 | 18.28 | 425,245 | +0.64(+3.65%) |
Aug 16, 2002 | 17.60 | 18.20 | 17.31 | 17.64 | 328,313 | -0.04(-0.24%) |
Aug 15, 2002 | 16.91 | 17.72 | 16.91 | 17.68 | 603,616 | +1.12(+6.74%) |
Aug 14, 2002 | 15.81 | 16.63 | 15.60 | 16.57 | 399,265 | +0.79(+5.01%) |
Aug 13, 2002 | 15.58 | 16.39 | 15.58 | 15.78 | 424,663 | +0.18(+1.16%) |
Aug 12, 2002 | 15.45 | 16.09 | 15.11 | 15.60 | 1,013,599 | -0.03(-0.22%) |
Aug 07, 2002 | 15.88 | 15.92 | 14.93 | 15.63 | 462,644 | +0.25(+1.62%) |
Aug 06, 2002 | 15.02 | 15.55 | 14.93 | 15.38 | 459,382 | +0.70(+4.73%) |
Aug 05, 2002 | 15.19 | 15.30 | 14.30 | 14.69 | 853,404 | -0.34(-2.28%) |
Aug 02, 2002 | 17.81 | 17.81 | 14.93 | 15.03 | 1,046,221 | -2.21(-12.84%) |
Aug 01, 2002 | 17.17 | 17.42 | 16.91 | 17.24 | 642,296 | +0.09(+0.55%) |
Jul 31, 2002 | 17.60 | 17.82 | 16.52 | 17.15 | 1,347,738 | -0.45(-2.54%) |
Jul 30, 2002 | 20.48 | 20.80 | 16.95 | 17.60 | 2,581,533 | -3.00(-14.58%) |
Jul 29, 2002 | 18.69 | 20.73 | 18.69 | 20.60 | 832,549 | +2.12(+11.47%) |
Jul 26, 2002 | 17.90 | 18.84 | 17.90 | 18.48 | 471,848 | +0.58(+3.26%) |
Jul 25, 2002 | 17.85 | 18.37 | 17.04 | 17.90 | 692,859 | +0.21(+1.21%) |
Jul 24, 2002 | 15.96 | 17.68 | 15.28 | 17.68 | 897,909 | +1.46(+8.99%) |
Jul 23, 2002 | 16.74 | 16.74 | 15.11 | 16.22 | 785,947 | -0.47(-2.83%) |
Jul 22, 2002 | 17.94 | 17.98 | 16.45 | 16.69 | 685,519 | -1.54(-8.47%) |
Jul 19, 2002 | 18.71 | 18.72 | 17.95 | 18.24 | 436,197 | -0.30(-1.62%) |
Jul 17, 2002 | 18.50 | 19.48 | 17.95 | 18.54 | 2,621,378 | -1.07(-5.47%) |
Jul 12, 2002 | 20.60 | 20.63 | 19.53 | 19.61 | 930,181 | -0.86(-4.19%) |
Jul 11, 2002 | 20.81 | 20.81 | 19.05 | 20.47 | 822,180 | -0.33(-1.61%) |
Jul 10, 2002 | 21.84 | 21.84 | 20.81 | 20.81 | 609,091 | -0.57(-2.65%) |
Jul 09, 2002 | 21.20 | 21.37 | 21.20 | 21.37 | 545,479 | +0.17(+0.81%) |
Jul 08, 2002 | 21.70 | 21.70 | 21.20 | 21.20 | 334,138 | -0.50(-2.29%) |
Jul 05, 2002 | 20.86 | 21.97 | 20.86 | 21.70 | 256,079 | +1.36(+6.71%) |
Jul 04, 2002 | 19.78 | 20.34 | 19.61 | 20.33 | 603,033 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 20.34 | 19.61 | 20.33 | 603,033 | +0.33(+1.67%) |
Jul 02, 2002 | 21.20 | 21.20 | 19.27 | 20.00 | 1,509,331 | -1.20(-5.67%) |
Jul 01, 2002 | 22.10 | 22.39 | 20.77 | 21.20 | 662,917 | -0.90(-4.08%) |
Jun 28, 2002 | 22.70 | 22.92 | 22.10 | 22.10 | 860,744 | -0.64(-2.83%) |
Jun 27, 2002 | 22.32 | 22.79 | 21.78 | 22.75 | 838,841 | +0.86(+3.92%) |
Jun 26, 2002 | 21.03 | 21.89 | 21.03 | 21.89 | 586,955 | -0.58(-2.60%) |
Jun 25, 2002 | 23.58 | 23.60 | 22.46 | 22.47 | 420,935 | -1.03(-4.38%) |
Jun 21, 2002 | 23.98 | 23.99 | 23.39 | 23.50 | 465,556 | -0.49(-2.04%) |
Jun 20, 2002 | 24.51 | 24.55 | 23.56 | 23.99 | 915,851 | -0.51(-2.10%) |
Jun 19, 2002 | 23.26 | 24.98 | 23.09 | 24.51 | 756,355 | +1.16(+4.96%) |
Jun 18, 2002 | 23.83 | 23.85 | 23.13 | 23.35 | 295,341 | -0.48(-2.02%) |
Jun 17, 2002 | 23.17 | 24.38 | 23.00 | 23.83 | 329,594 | +0.57(+2.44%) |
Jun 14, 2002 | 23.26 | 23.85 | 22.07 | 23.26 | 641,247 | -1.30(-5.31%) |
Jun 12, 2002 | 25.30 | 25.30 | 24.25 | 24.57 | 525,324 | -0.74(-2.92%) |
Jun 11, 2002 | 26.87 | 26.95 | 25.28 | 25.30 | 294,759 | -1.17(-4.41%) |
Jun 10, 2002 | 26.39 | 27.13 | 26.22 | 26.47 | 274,487 | +0.22(+0.85%) |
Jun 07, 2002 | 25.75 | 26.61 | 24.38 | 26.25 | 773,248 | -0.03(-0.10%) |
Jun 06, 2002 | 26.44 | 26.74 | 26.27 | 26.27 | 358,255 | -0.12(-0.46%) |