Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.87 | 17.14 | 16.87 | 16.88 | 180,169 | -0.06(-0.35%) |
Aug 29, 2002 | 16.74 | 16.96 | 16.55 | 16.94 | 194,536 | +0.29(+1.73%) |
Aug 28, 2002 | 16.88 | 17.01 | 16.52 | 16.66 | 260,462 | -0.26(-1.51%) |
Aug 27, 2002 | 17.27 | 17.39 | 16.83 | 16.91 | 192,014 | -0.44(-2.53%) |
Aug 26, 2002 | 16.92 | 17.41 | 16.85 | 17.35 | 110,777 | +0.40(+2.36%) |
Aug 23, 2002 | 17.40 | 17.40 | 16.92 | 16.95 | 90,423 | -0.43(-2.49%) |
Aug 22, 2002 | 17.40 | 17.40 | 17.07 | 17.38 | 73,887 | +0.07(+0.38%) |
Aug 21, 2002 | 16.99 | 17.44 | 16.99 | 17.32 | 114,641 | +0.32(+1.89%) |
Aug 20, 2002 | 17.38 | 17.57 | 16.93 | 16.99 | 137,391 | -0.15(-0.87%) |
Aug 16, 2002 | 16.92 | 17.23 | 16.88 | 17.14 | 115,152 | +0.21(+1.21%) |
Aug 15, 2002 | 17.12 | 17.13 | 16.88 | 16.94 | 144,479 | -0.18(-1.07%) |
Aug 14, 2002 | 16.71 | 17.13 | 16.66 | 17.12 | 143,200 | +0.44(+2.63%) |
Aug 13, 2002 | 17.13 | 17.28 | 16.68 | 16.68 | 15,292,725 | -0.46(-2.66%) |
Aug 12, 2002 | 16.89 | 17.30 | 16.60 | 17.14 | 98,709 | +0.46(+2.73%) |
Aug 07, 2002 | 16.18 | 16.73 | 16.18 | 16.68 | 311,605 | +0.49(+3.02%) |
Aug 06, 2002 | 16.13 | 16.42 | 15.99 | 16.19 | 261,723 | +0.14(+0.86%) |
Aug 05, 2002 | 15.96 | 16.16 | 15.78 | 16.06 | 405,104 | +0.01(+0.07%) |
Aug 02, 2002 | 16.36 | 16.46 | 16.04 | 16.04 | 444,492 | -0.23(-1.43%) |
Aug 01, 2002 | 16.35 | 16.66 | 16.00 | 16.28 | 289,961 | -0.11(-0.64%) |
Jul 31, 2002 | 16.66 | 16.70 | 16.33 | 16.38 | 423,657 | -0.33(-1.96%) |
Jul 30, 2002 | 16.70 | 17.13 | 16.39 | 16.71 | 583,429 | -0.39(-2.27%) |
Jul 29, 2002 | 15.66 | 17.10 | 15.66 | 17.10 | 314,947 | +1.28(+8.07%) |
Jul 26, 2002 | 15.58 | 15.82 | 15.50 | 15.82 | 88,622 | +0.15(+0.96%) |
Jul 25, 2002 | 15.33 | 15.67 | 15.21 | 15.67 | 752,567 | -0.02(-0.11%) |
Jul 24, 2002 | 14.44 | 15.69 | 13.81 | 15.69 | 381,478 | +1.12(+7.70%) |
Jul 23, 2002 | 14.71 | 14.71 | 14.27 | 14.57 | 235,963 | -0.28(-1.91%) |
Jul 22, 2002 | 15.10 | 15.29 | 14.50 | 14.85 | 209,667 | -0.17(-1.11%) |
Jul 19, 2002 | 15.21 | 15.38 | 14.93 | 15.02 | 255,419 | -0.97(-6.08%) |
Jul 17, 2002 | 15.93 | 16.01 | 15.79 | 15.99 | 296,127 | -0.14(-0.86%) |
Jul 12, 2002 | 16.30 | 16.37 | 16.06 | 16.13 | 317,382 | -0.24(-1.49%) |
Jul 11, 2002 | 16.21 | 16.37 | 16.07 | 16.37 | 326,749 | +0.13(+0.79%) |
Jul 10, 2002 | 16.27 | 16.29 | 16.10 | 16.24 | 229,841 | +0.01(+0.07%) |
Jul 09, 2002 | 15.96 | 16.23 | 15.96 | 16.23 | 653,678 | +0.28(+1.74%) |
Jul 08, 2002 | 15.82 | 15.96 | 15.82 | 15.96 | 252,717 | +0.13(+0.84%) |
Jul 05, 2002 | 15.55 | 15.88 | 15.55 | 15.82 | 111,318 | +0.28(+1.79%) |
Jul 04, 2002 | 15.83 | 15.99 | 15.54 | 15.54 | 344,581 | +0.00(+0.00%) |
Jul 03, 2002 | 15.83 | 15.99 | 15.54 | 15.54 | 344,581 | -0.31(-1.96%) |
Jul 02, 2002 | 15.99 | 16.01 | 15.82 | 15.86 | 409,066 | -0.06(-0.35%) |
Jul 01, 2002 | 16.21 | 16.21 | 15.88 | 15.91 | 500,571 | -0.40(-2.45%) |
Jun 28, 2002 | 16.42 | 16.72 | 15.93 | 16.31 | 857,221 | -0.08(-0.47%) |
Jun 27, 2002 | 15.64 | 16.41 | 15.64 | 16.39 | 286,040 | +0.63(+3.98%) |
Jun 26, 2002 | 15.54 | 15.88 | 15.43 | 15.76 | 218,493 | +0.05(+0.32%) |
Jun 25, 2002 | 15.54 | 15.94 | 15.44 | 15.71 | 193,996 | +0.14(+0.93%) |
Jun 21, 2002 | 15.81 | 15.81 | 15.40 | 15.57 | 375,743 | +0.02(+0.14%) |
Jun 20, 2002 | 15.82 | 16.02 | 15.54 | 15.54 | 248,033 | -0.14(-0.92%) |
Jun 19, 2002 | 16.03 | 16.11 | 15.68 | 15.69 | 168,598 | -0.38(-2.35%) |
Jun 18, 2002 | 16.11 | 16.24 | 16.02 | 16.07 | 128,249 | -0.12(-0.75%) |
Jun 17, 2002 | 16.04 | 16.24 | 15.97 | 16.19 | 135,995 | +0.17(+1.07%) |
Jun 14, 2002 | 15.48 | 16.04 | 15.09 | 16.02 | 253,797 | +0.49(+3.15%) |
Jun 12, 2002 | 15.60 | 15.69 | 15.27 | 15.53 | 204,803 | -0.08(-0.53%) |
Jun 11, 2002 | 15.90 | 16.04 | 15.60 | 15.61 | 146,262 | -0.35(-2.19%) |
Jun 10, 2002 | 16.23 | 16.23 | 15.91 | 15.96 | 152,747 | -0.25(-1.54%) |
Jun 07, 2002 | 15.68 | 16.24 | 15.29 | 16.21 | 147,883 | +0.52(+3.33%) |
Jun 06, 2002 | 16.10 | 16.10 | 15.59 | 15.69 | 203,542 | -0.24(-1.50%) |