Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.33 | 15.63 | 15.29 | 15.41 | 54,074 | -0.10(-0.66%) |
Aug 29, 2002 | 15.46 | 15.55 | 15.12 | 15.51 | 93,838 | +0.11(+0.71%) |
Aug 28, 2002 | 15.60 | 15.62 | 15.39 | 15.40 | 114,065 | -0.44(-2.75%) |
Aug 27, 2002 | 16.13 | 16.13 | 15.81 | 15.84 | 14,695,009 | -0.14(-0.86%) |
Aug 26, 2002 | 15.98 | 15.99 | 15.77 | 15.97 | 148,050 | +0.28(+1.76%) |
Aug 23, 2002 | 15.73 | 15.75 | 15.63 | 15.70 | 163,048 | -0.04(-0.23%) |
Aug 22, 2002 | 15.64 | 15.81 | 15.55 | 15.73 | 184,650 | +0.00(+0.00%) |
Aug 21, 2002 | 15.41 | 15.80 | 15.41 | 15.73 | 229,781 | +0.60(+3.94%) |
Aug 20, 2002 | 15.12 | 15.19 | 14.94 | 15.14 | 197,859 | +0.09(+0.63%) |
Aug 16, 2002 | 15.20 | 15.30 | 14.99 | 15.04 | 186,439 | -0.26(-1.71%) |
Aug 15, 2002 | 15.22 | 15.37 | 15.08 | 15.31 | 221,525 | -0.08(-0.52%) |
Aug 14, 2002 | 15.34 | 15.39 | 15.04 | 15.39 | 169,377 | +0.19(+1.24%) |
Aug 13, 2002 | 15.22 | 15.52 | 15.20 | 15.20 | 141,308 | -0.01(-0.10%) |
Aug 12, 2002 | 15.26 | 15.31 | 15.18 | 15.21 | 111,038 | +0.12(+0.77%) |
Aug 07, 2002 | 14.83 | 15.19 | 14.83 | 15.10 | 190,292 | +0.45(+3.08%) |
Aug 06, 2002 | 14.57 | 14.75 | 14.46 | 14.64 | 360,633 | +0.25(+1.77%) |
Aug 05, 2002 | 14.68 | 14.68 | 14.32 | 14.39 | 184,650 | -0.12(-0.85%) |
Aug 02, 2002 | 14.79 | 14.79 | 14.40 | 14.51 | 273,261 | -0.39(-2.63%) |
Aug 01, 2002 | 14.96 | 15.03 | 14.86 | 14.91 | 350,313 | -0.36(-2.33%) |
Jul 31, 2002 | 15.19 | 15.34 | 15.12 | 15.26 | 369,851 | -0.38(-2.42%) |
Jul 30, 2002 | 15.68 | 15.77 | 15.49 | 15.64 | 582,571 | -0.20(-1.24%) |
Jul 29, 2002 | 15.55 | 15.99 | 15.46 | 15.84 | 369,989 | +0.65(+4.26%) |
Jul 26, 2002 | 15.06 | 15.79 | 15.01 | 15.19 | 307,521 | -0.52(-3.29%) |
Jul 25, 2002 | 16.11 | 16.12 | 15.43 | 15.71 | 403,975 | -0.99(-5.92%) |
Jul 24, 2002 | 16.48 | 16.79 | 16.37 | 16.69 | 398,196 | +0.61(+3.80%) |
Jul 23, 2002 | 16.16 | 16.43 | 16.03 | 16.08 | 420,211 | +0.28(+1.75%) |
Jul 22, 2002 | 15.52 | 15.81 | 15.52 | 15.81 | 489,145 | +0.65(+4.32%) |
Jul 19, 2002 | 15.43 | 15.43 | 15.15 | 15.15 | 338,618 | -0.03(-0.19%) |
Jul 17, 2002 | 15.19 | 15.33 | 15.02 | 15.18 | 178,871 | +0.15(+1.02%) |
Jul 12, 2002 | 15.34 | 15.34 | 14.96 | 15.03 | 172,267 | +0.01(+0.10%) |
Jul 11, 2002 | 14.90 | 15.04 | 14.68 | 15.02 | 273,811 | +0.11(+0.73%) |
Jul 10, 2002 | 15.26 | 15.77 | 14.89 | 14.91 | 1,375,937 | -0.28(-1.87%) |
Jul 09, 2002 | 15.42 | 15.42 | 15.19 | 15.19 | 234,734 | -0.23(-1.51%) |
Jul 08, 2002 | 15.34 | 15.42 | 15.34 | 15.42 | 316,878 | -0.16(-1.03%) |
Jul 05, 2002 | 15.05 | 15.58 | 15.05 | 15.58 | 66,870 | +0.38(+2.49%) |
Jul 04, 2002 | 15.04 | 15.26 | 15.03 | 15.20 | 300,642 | +0.00(+0.00%) |
Jul 03, 2002 | 15.04 | 15.26 | 15.03 | 15.20 | 300,642 | +0.31(+2.05%) |
Jul 02, 2002 | 15.01 | 15.17 | 14.80 | 14.90 | 221,938 | +0.09(+0.59%) |
Jul 01, 2002 | 15.10 | 15.15 | 14.81 | 14.81 | 97,966 | -0.24(-1.59%) |
Jun 28, 2002 | 14.72 | 15.07 | 14.72 | 15.05 | 220,975 | +0.47(+3.19%) |
Jun 27, 2002 | 14.56 | 14.60 | 14.23 | 14.59 | 143,097 | +0.12(+0.85%) |
Jun 26, 2002 | 14.48 | 14.59 | 14.32 | 14.46 | 220,975 | -0.07(-0.50%) |
Jun 25, 2002 | 14.72 | 14.98 | 14.43 | 14.54 | 333,251 | +0.20(+1.37%) |
Jun 21, 2002 | 14.56 | 14.56 | 14.43 | 14.34 | 177,633 | -0.20(-1.35%) |
Jun 20, 2002 | 14.83 | 14.83 | 14.46 | 14.54 | 310,273 | -0.29(-1.96%) |
Jun 19, 2002 | 14.90 | 15.04 | 14.55 | 14.83 | 245,879 | -0.29(-1.92%) |
Jun 18, 2002 | 15.28 | 15.28 | 14.90 | 15.12 | 318,116 | -0.20(-1.28%) |
Jun 17, 2002 | 15.08 | 15.37 | 15.02 | 15.31 | 231,295 | -0.09(-0.61%) |
Jun 14, 2002 | 15.55 | 15.55 | 15.20 | 15.41 | 444,565 | -0.25(-1.62%) |
Jun 12, 2002 | 15.70 | 15.70 | 15.41 | 15.66 | 374,254 | +0.33(+2.13%) |
Jun 11, 2002 | 15.49 | 15.80 | 15.31 | 15.34 | 232,670 | -0.09(-0.57%) |
Jun 10, 2002 | 15.41 | 15.71 | 15.41 | 15.42 | 129,613 | -0.30(-1.90%) |
Jun 07, 2002 | 15.57 | 15.83 | 15.55 | 15.72 | 359,119 | +0.53(+3.49%) |
Jun 06, 2002 | 15.48 | 15.54 | 15.19 | 15.19 | 225,653 | -0.44(-2.79%) |