Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.25 | 17.65 | 16.07 | 17.08 | 322,407 | +0.93(+5.76%) |
Aug 29, 2002 | 15.17 | 16.42 | 15.17 | 16.15 | 104,131 | +0.42(+2.67%) |
Aug 28, 2002 | 14.33 | 16.08 | 14.14 | 15.73 | 6,093,425 | +1.35(+9.38%) |
Aug 27, 2002 | 14.43 | 14.55 | 14.33 | 14.38 | 11,586 | -0.05(-0.34%) |
Aug 26, 2002 | 14.51 | 14.58 | 14.33 | 14.43 | 18,594 | -0.06(-0.39%) |
Aug 23, 2002 | 14.16 | 14.51 | 14.16 | 14.49 | 54,926 | +0.39(+2.78%) |
Aug 22, 2002 | 14.81 | 14.82 | 14.00 | 14.09 | 57,787 | -0.71(-4.82%) |
Aug 21, 2002 | 15.03 | 15.25 | 14.51 | 14.81 | 18,165 | -0.39(-2.58%) |
Aug 20, 2002 | 15.30 | 15.30 | 14.91 | 15.20 | 97,265 | +0.57(+3.92%) |
Aug 16, 2002 | 14.45 | 14.70 | 14.37 | 14.63 | 22,313 | +0.10(+0.72%) |
Aug 15, 2002 | 14.39 | 14.67 | 14.30 | 14.52 | 4,005 | -0.15(-1.05%) |
Aug 14, 2002 | 14.68 | 14.68 | 14.20 | 14.67 | 40,908 | +0.48(+3.35%) |
Aug 13, 2002 | 14.40 | 14.77 | 14.10 | 14.20 | 8,582 | +0.06(+0.44%) |
Aug 12, 2002 | 14.34 | 14.95 | 14.10 | 14.14 | 18,022 | +0.15(+1.10%) |
Aug 07, 2002 | 14.33 | 14.68 | 13.83 | 13.98 | 18,022 | -0.01(-0.10%) |
Aug 06, 2002 | 15.03 | 15.65 | 14.00 | 14.00 | 361,600 | -0.48(-3.29%) |
Aug 05, 2002 | 15.58 | 15.65 | 14.45 | 14.47 | 264,620 | -0.98(-6.33%) |
Aug 02, 2002 | 15.98 | 16.21 | 15.38 | 15.45 | 26,032 | -0.83(-5.11%) |
Aug 01, 2002 | 15.72 | 16.60 | 15.72 | 16.28 | 105,276 | +0.84(+5.43%) |
Jul 31, 2002 | 15.03 | 15.81 | 14.93 | 15.44 | 41,910 | +0.38(+2.55%) |
Jul 30, 2002 | 14.79 | 15.28 | 14.07 | 15.06 | 70,660 | +0.33(+2.23%) |
Jul 29, 2002 | 13.98 | 15.03 | 13.93 | 14.73 | 73,521 | +0.75(+5.35%) |
Jul 26, 2002 | 13.98 | 14.08 | 13.94 | 13.98 | 34,043 | +0.05(+0.35%) |
Jul 25, 2002 | 13.84 | 14.25 | 13.53 | 13.93 | 76,668 | +0.20(+1.48%) |
Jul 24, 2002 | 12.93 | 13.78 | 12.68 | 13.73 | 114,716 | +0.56(+4.25%) |
Jul 23, 2002 | 12.83 | 13.32 | 12.80 | 13.17 | 94,262 | +0.44(+3.45%) |
Jul 22, 2002 | 13.63 | 13.95 | 12.73 | 12.73 | 75,667 | -0.90(-6.61%) |
Jul 19, 2002 | 13.91 | 13.95 | 13.40 | 13.63 | 33,327 | -0.35(-2.50%) |
Jul 17, 2002 | 13.98 | 13.98 | 13.28 | 13.98 | 66,798 | +0.32(+2.35%) |
Jul 12, 2002 | 13.16 | 13.98 | 13.16 | 13.66 | 34,329 | +0.52(+3.99%) |
Jul 11, 2002 | 13.21 | 13.51 | 12.98 | 13.14 | 64,653 | -0.20(-1.47%) |
Jul 10, 2002 | 13.99 | 14.34 | 13.26 | 13.33 | 39,335 | -0.69(-4.89%) |
Jul 09, 2002 | 14.23 | 14.23 | 13.98 | 14.02 | 37,189 | -0.21(-1.47%) |
Jul 08, 2002 | 13.92 | 14.56 | 13.65 | 14.23 | 64,796 | +0.31(+2.21%) |
Jul 05, 2002 | 13.18 | 13.92 | 13.17 | 13.92 | 20,311 | +0.74(+5.62%) |
Jul 04, 2002 | 12.88 | 13.22 | 12.72 | 13.18 | 105,276 | +0.00(+0.00%) |
Jul 03, 2002 | 12.88 | 13.22 | 12.72 | 13.18 | 105,276 | +0.24(+1.89%) |
Jul 02, 2002 | 14.64 | 14.64 | 12.13 | 12.93 | 116,576 | -1.31(-9.18%) |
Jul 01, 2002 | 14.35 | 14.95 | 14.16 | 14.24 | 142,466 | -0.81(-5.39%) |
Jun 28, 2002 | 15.37 | 15.37 | 14.93 | 15.05 | 459,724 | -0.68(-4.31%) |
Jun 27, 2002 | 15.03 | 16.22 | 14.70 | 15.73 | 90,829 | +0.70(+4.66%) |
Jun 26, 2002 | 14.40 | 15.67 | 14.17 | 15.03 | 146,328 | +0.28(+1.89%) |
Jun 25, 2002 | 14.60 | 14.82 | 14.18 | 14.75 | 80,244 | +0.25(+1.74%) |
Jun 21, 2002 | 14.12 | 14.51 | 14.12 | 14.50 | 77,383 | -0.04(-0.29%) |
Jun 20, 2002 | 14.72 | 14.93 | 14.12 | 14.54 | 128,734 | -0.27(-1.79%) |
Jun 19, 2002 | 14.05 | 15.00 | 14.05 | 14.81 | 63,365 | +0.62(+4.33%) |
Jun 18, 2002 | 14.12 | 14.37 | 13.94 | 14.19 | 74,379 | +0.03(+0.25%) |
Jun 17, 2002 | 13.70 | 14.23 | 13.42 | 14.16 | 82,819 | +0.82(+6.19%) |
Jun 14, 2002 | 13.63 | 13.63 | 13.27 | 13.33 | 14,875 | +0.05(+0.37%) |
Jun 12, 2002 | 13.12 | 13.28 | 13.12 | 13.28 | 19,024 | +0.07(+0.53%) |
Jun 11, 2002 | 13.20 | 13.63 | 12.97 | 13.21 | 45,629 | +0.13(+0.96%) |
Jun 10, 2002 | 13.07 | 13.24 | 12.90 | 13.09 | 183,231 | +0.01(+0.05%) |
Jun 07, 2002 | 13.00 | 13.08 | 12.86 | 13.08 | 236,728 | +0.01(+0.11%) |
Jun 06, 2002 | 12.98 | 13.12 | 12.94 | 13.07 | 24,888 | +0.13(+1.03%) |