Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.94 | 17.15 | 16.80 | 16.88 | 141,300 | -0.07(-0.41%) |
Aug 29, 2002 | 16.95 | 17.15 | 16.80 | 16.95 | 120,500 | +0.00(+0.03%) |
Aug 28, 2002 | 17.29 | 17.29 | 16.83 | 16.95 | 111,900 | -0.39(-2.25%) |
Aug 27, 2002 | 17.48 | 17.55 | 17.26 | 17.34 | 283,500 | +0.07(+0.41%) |
Aug 26, 2002 | 17.38 | 17.39 | 16.89 | 17.27 | 182,300 | +0.01(+0.06%) |
Aug 23, 2002 | 17.60 | 17.61 | 17.18 | 17.25 | 198,100 | -0.38(-2.13%) |
Aug 22, 2002 | 17.30 | 17.68 | 17.27 | 17.63 | 264,400 | +0.29(+1.70%) |
Aug 21, 2002 | 17.84 | 17.84 | 17.12 | 17.34 | 506,800 | -0.51(-2.86%) |
Aug 20, 2002 | 17.93 | 17.93 | 17.75 | 17.84 | 127,500 | -0.24(-1.33%) |
Aug 16, 2002 | 17.86 | 18.35 | 17.50 | 18.09 | 379,700 | +0.23(+1.29%) |
Aug 15, 2002 | 16.95 | 17.86 | 16.88 | 17.86 | 460,300 | +0.91(+5.34%) |
Aug 14, 2002 | 16.55 | 17.00 | 16.43 | 16.95 | 284,800 | +0.39(+2.39%) |
Aug 13, 2002 | 16.75 | 16.84 | 16.50 | 16.55 | 225,400 | -0.20(-1.19%) |
Aug 12, 2002 | 16.82 | 16.86 | 16.35 | 16.75 | 312,000 | +0.75(+4.72%) |
Aug 07, 2002 | 16.18 | 16.30 | 15.65 | 16.00 | 411,400 | +0.01(+0.06%) |
Aug 06, 2002 | 15.68 | 16.32 | 15.68 | 15.99 | 357,300 | +0.43(+2.73%) |
Aug 05, 2002 | 15.53 | 15.80 | 15.15 | 15.56 | 372,800 | -0.18(-1.11%) |
Aug 02, 2002 | 16.41 | 16.48 | 15.45 | 15.74 | 267,200 | -0.77(-4.66%) |
Aug 01, 2002 | 17.27 | 17.27 | 16.07 | 16.51 | 475,900 | -0.83(-4.81%) |
Jul 31, 2002 | 17.25 | 17.60 | 16.88 | 17.34 | 768,500 | +0.09(+0.52%) |
Jul 30, 2002 | 16.85 | 17.50 | 16.25 | 17.25 | 468,600 | +0.33(+1.95%) |
Jul 29, 2002 | 16.00 | 17.00 | 15.95 | 16.93 | 306,000 | +1.20(+7.63%) |
Jul 26, 2002 | 15.65 | 15.82 | 15.45 | 15.72 | 221,800 | +0.05(+0.35%) |
Jul 25, 2002 | 15.43 | 16.08 | 14.88 | 15.67 | 309,300 | +0.24(+1.56%) |
Jul 24, 2002 | 14.40 | 15.55 | 14.10 | 15.43 | 394,500 | +0.69(+4.68%) |
Jul 23, 2002 | 14.75 | 15.15 | 14.41 | 14.74 | 355,600 | -0.02(-0.14%) |
Jul 22, 2002 | 15.52 | 15.70 | 14.68 | 14.76 | 454,500 | -0.81(-5.23%) |
Jul 19, 2002 | 15.75 | 15.95 | 15.19 | 15.57 | 334,200 | -0.55(-3.44%) |
Jul 17, 2002 | 15.93 | 16.68 | 15.86 | 16.13 | 451,300 | -0.34(-2.03%) |
Jul 12, 2002 | 16.15 | 16.75 | 16.10 | 16.46 | 329,900 | +0.29(+1.79%) |
Jul 11, 2002 | 16.12 | 16.30 | 15.38 | 16.18 | 641,000 | +0.11(+0.68%) |
Jul 10, 2002 | 16.99 | 17.20 | 16.05 | 16.07 | 330,900 | -0.91(-5.39%) |
Jul 09, 2002 | 17.45 | 17.45 | 16.98 | 16.98 | 209,800 | -0.46(-2.67%) |
Jul 08, 2002 | 17.50 | 17.50 | 17.45 | 17.45 | 413,600 | -0.16(-0.88%) |
Jul 05, 2002 | 16.99 | 17.62 | 16.98 | 17.60 | 109,000 | +0.84(+5.01%) |
Jul 04, 2002 | 17.40 | 17.50 | 16.38 | 16.76 | 3,030,000 | +0.00(+0.00%) |
Jul 03, 2002 | 17.40 | 17.50 | 16.38 | 16.76 | 384,600 | -0.76(-4.37%) |
Jul 02, 2002 | 17.32 | 17.52 | 17.00 | 17.52 | 321,200 | +0.07(+0.43%) |
Jul 01, 2002 | 17.32 | 17.74 | 17.28 | 17.45 | 194,200 | +0.06(+0.35%) |
Jun 28, 2002 | 17.25 | 17.45 | 17.05 | 17.39 | 616,000 | +0.14(+0.84%) |
Jun 27, 2002 | 17.52 | 17.80 | 17.20 | 17.25 | 360,800 | -0.19(-1.09%) |
Jun 26, 2002 | 17.38 | 17.50 | 16.70 | 17.43 | 325,000 | -0.29(-1.64%) |
Jun 25, 2002 | 17.91 | 18.04 | 17.45 | 17.73 | 368,500 | -0.43(-2.40%) |
Jun 21, 2002 | 18.68 | 18.80 | 18.40 | 18.16 | 251,500 | -0.65(-3.46%) |
Jun 20, 2002 | 18.80 | 19.16 | 18.78 | 18.81 | 124,800 | +0.01(+0.08%) |
Jun 19, 2002 | 18.75 | 19.38 | 18.75 | 18.80 | 280,100 | +0.14(+0.75%) |
Jun 18, 2002 | 19.04 | 19.25 | 18.43 | 18.66 | 271,400 | -0.38(-1.97%) |
Jun 17, 2002 | 18.70 | 19.17 | 18.70 | 19.03 | 183,200 | +0.51(+2.73%) |
Jun 14, 2002 | 18.25 | 18.85 | 17.80 | 18.52 | 189,500 | -0.20(-1.04%) |
Jun 12, 2002 | 18.70 | 18.95 | 18.57 | 18.72 | 255,500 | -0.15(-0.79%) |
Jun 11, 2002 | 18.88 | 18.97 | 18.84 | 18.87 | 216,800 | -0.00(-0.03%) |
Jun 10, 2002 | 18.85 | 19.00 | 18.70 | 18.88 | 184,200 | +0.14(+0.72%) |
Jun 07, 2002 | 18.25 | 18.90 | 18.15 | 18.74 | 245,500 | +0.49(+2.68%) |
Jun 06, 2002 | 18.29 | 18.55 | 18.07 | 18.25 | 157,800 | -0.09(-0.49%) |