Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.36 | 13.74 | 13.24 | 13.44 | 568,030 | -0.12(-0.87%) |
Aug 29, 2002 | 13.64 | 13.85 | 13.02 | 13.56 | 744,728 | -0.17(-1.26%) |
Aug 28, 2002 | 14.37 | 14.44 | 13.61 | 13.73 | 762,694 | -0.69(-4.80%) |
Aug 27, 2002 | 15.43 | 15.47 | 14.38 | 14.42 | 1,015,699 | -1.01(-6.52%) |
Aug 26, 2002 | 15.64 | 15.78 | 14.62 | 15.43 | 991,641 | +0.05(+0.31%) |
Aug 23, 2002 | 17.81 | 17.81 | 15.29 | 15.38 | 1,502,694 | -2.94(-16.04%) |
Aug 22, 2002 | 18.09 | 18.70 | 17.88 | 18.32 | 500,693 | +0.12(+0.65%) |
Aug 21, 2002 | 17.05 | 18.25 | 17.01 | 18.20 | 701,063 | +1.22(+7.17%) |
Aug 20, 2002 | 17.97 | 17.97 | 16.70 | 16.98 | 582,243 | -0.19(-1.09%) |
Aug 16, 2002 | 15.99 | 17.45 | 15.67 | 17.17 | 794,766 | +1.11(+6.89%) |
Aug 15, 2002 | 15.40 | 16.31 | 15.32 | 16.06 | 795,920 | +0.75(+4.93%) |
Aug 14, 2002 | 14.54 | 15.43 | 13.90 | 15.31 | 677,748 | +0.68(+4.62%) |
Aug 13, 2002 | 15.35 | 15.70 | 14.54 | 14.63 | 803,313 | -0.74(-4.81%) |
Aug 12, 2002 | 15.31 | 15.60 | 14.68 | 15.37 | 629,046 | +0.03(+0.20%) |
Aug 07, 2002 | 16.31 | 16.31 | 14.70 | 15.34 | 1,000,715 | -0.20(-1.26%) |
Aug 06, 2002 | 14.63 | 15.95 | 14.63 | 15.54 | 735,902 | +1.13(+7.86%) |
Aug 05, 2002 | 14.36 | 14.92 | 14.11 | 14.40 | 913,481 | +0.03(+0.22%) |
Aug 02, 2002 | 14.54 | 14.97 | 14.15 | 14.37 | 1,020,927 | +0.13(+0.94%) |
Aug 01, 2002 | 14.97 | 15.07 | 14.24 | 14.24 | 598,597 | -0.71(-4.73%) |
Jul 31, 2002 | 15.10 | 15.24 | 14.69 | 14.95 | 1,295,814 | -0.54(-3.50%) |
Jul 30, 2002 | 14.40 | 15.56 | 14.15 | 15.49 | 1,239,019 | +1.34(+9.50%) |
Jul 29, 2002 | 12.97 | 14.36 | 12.82 | 14.15 | 1,259,840 | +1.38(+10.84%) |
Jul 26, 2002 | 12.53 | 12.85 | 12.10 | 12.76 | 1,057,746 | +0.99(+8.41%) |
Jul 25, 2002 | 12.41 | 12.53 | 11.12 | 11.77 | 1,175,441 | -0.98(-7.70%) |
Jul 24, 2002 | 12.72 | 12.97 | 11.80 | 12.75 | 1,792,753 | -0.13(-1.04%) |
Jul 23, 2002 | 14.39 | 14.87 | 12.74 | 12.89 | 1,239,980 | -1.36(-9.54%) |
Jul 22, 2002 | 14.95 | 14.98 | 13.79 | 14.25 | 1,858,781 | -0.73(-4.88%) |
Jul 19, 2002 | 16.44 | 16.45 | 14.91 | 14.98 | 1,478,549 | -3.06(-16.95%) |
Jul 17, 2002 | 19.14 | 19.45 | 17.45 | 18.04 | 834,650 | -0.04(-0.22%) |
Jul 12, 2002 | 18.43 | 18.74 | 17.74 | 18.07 | 751,173 | +0.06(+0.35%) |
Jul 11, 2002 | 17.88 | 18.20 | 17.03 | 18.01 | 1,940,350 | +0.17(+0.97%) |
Jul 10, 2002 | 18.97 | 19.14 | 17.81 | 17.84 | 756,772 | -0.67(-3.61%) |
Jul 09, 2002 | 19.49 | 19.53 | 18.21 | 18.51 | 1,201,138 | -1.07(-5.46%) |
Jul 08, 2002 | 20.24 | 20.24 | 19.58 | 19.58 | 843,558 | -0.67(-3.30%) |
Jul 05, 2002 | 18.62 | 20.27 | 18.55 | 20.24 | 317,495 | +1.70(+9.15%) |
Jul 04, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.00(+0.00%) |
Jul 03, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.75(+4.19%) |
Jul 02, 2002 | 18.60 | 18.60 | 17.66 | 17.80 | 419,934 | -0.80(-4.31%) |
Jul 01, 2002 | 20.04 | 20.13 | 18.43 | 18.60 | 466,508 | -1.49(-7.39%) |
Jun 28, 2002 | 19.68 | 20.82 | 19.55 | 20.09 | 777,005 | +0.46(+2.32%) |
Jun 27, 2002 | 18.95 | 19.87 | 18.74 | 19.63 | 418,916 | +0.89(+4.74%) |
Jun 26, 2002 | 17.48 | 18.79 | 17.16 | 18.74 | 993,589 | +0.11(+0.59%) |
Jun 25, 2002 | 19.69 | 20.39 | 18.32 | 18.63 | 517,409 | -0.61(-3.19%) |
Jun 21, 2002 | 19.84 | 19.84 | 19.29 | 19.25 | 610,686 | -0.04(-0.23%) |
Jun 20, 2002 | 20.32 | 20.84 | 19.14 | 19.29 | 538,660 | -1.12(-5.48%) |
Jun 19, 2002 | 21.23 | 21.52 | 20.24 | 20.41 | 757,281 | -1.15(-5.32%) |
Jun 18, 2002 | 21.34 | 22.25 | 21.01 | 21.56 | 667,058 | +0.07(+0.31%) |
Jun 17, 2002 | 20.79 | 21.60 | 20.68 | 21.49 | 556,349 | +1.08(+5.30%) |
Jun 14, 2002 | 20.03 | 20.71 | 18.85 | 20.41 | 1,154,055 | -0.66(-3.14%) |
Jun 12, 2002 | 20.71 | 21.12 | 19.91 | 21.07 | 1,173,397 | +0.27(+1.30%) |
Jun 11, 2002 | 22.21 | 22.70 | 20.68 | 20.80 | 624,811 | -1.23(-5.57%) |
Jun 10, 2002 | 21.96 | 22.48 | 21.56 | 22.03 | 523,899 | +0.20(+0.90%) |
Jun 07, 2002 | 21.48 | 21.92 | 20.35 | 21.83 | 1,196,939 | -0.29(-1.31%) |
Jun 06, 2002 | 22.24 | 22.70 | 21.79 | 22.12 | 473,253 | -0.67(-2.93%) |