Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.99 | 19.51 | 18.75 | 19.21 | 344,970 | +0.22(+1.14%) |
Aug 29, 2002 | 18.81 | 18.99 | 18.44 | 18.99 | 551,278 | +0.18(+0.94%) |
Aug 28, 2002 | 19.38 | 19.38 | 18.21 | 18.81 | 388,123 | -0.57(-2.95%) |
Aug 27, 2002 | 19.56 | 19.71 | 19.31 | 19.38 | 569,550 | -0.05(-0.28%) |
Aug 26, 2002 | 19.42 | 19.58 | 19.10 | 19.44 | 664,151 | +0.02(+0.08%) |
Aug 23, 2002 | 19.65 | 19.65 | 19.06 | 19.42 | 470,543 | -0.22(-1.10%) |
Aug 22, 2002 | 19.64 | 19.98 | 19.48 | 19.64 | 576,548 | +0.00(+0.00%) |
Aug 21, 2002 | 19.38 | 19.64 | 18.99 | 19.64 | 356,114 | +0.26(+1.35%) |
Aug 20, 2002 | 19.89 | 19.90 | 19.11 | 19.38 | 716,117 | -0.49(-2.49%) |
Aug 16, 2002 | 19.79 | 19.92 | 19.43 | 19.87 | 621,645 | +0.08(+0.39%) |
Aug 15, 2002 | 19.03 | 20.06 | 19.03 | 19.79 | 595,468 | +0.76(+4.01%) |
Aug 14, 2002 | 18.79 | 19.10 | 18.45 | 19.03 | 574,215 | +0.48(+2.58%) |
Aug 13, 2002 | 18.89 | 19.09 | 18.54 | 18.55 | 1,026,745 | -0.39(-2.04%) |
Aug 12, 2002 | 19.08 | 19.08 | 18.80 | 18.94 | 914,520 | +1.58(+9.12%) |
Aug 07, 2002 | 17.32 | 17.44 | 16.93 | 17.35 | 392,270 | +0.22(+1.31%) |
Aug 06, 2002 | 16.82 | 17.42 | 16.82 | 17.13 | 576,937 | +0.41(+2.45%) |
Aug 05, 2002 | 17.31 | 17.53 | 16.67 | 16.72 | 1,516,209 | -0.71(-4.07%) |
Aug 02, 2002 | 17.77 | 17.83 | 17.13 | 17.43 | 384,495 | -0.33(-1.87%) |
Aug 01, 2002 | 18.49 | 18.71 | 17.75 | 17.76 | 383,458 | -0.92(-4.92%) |
Jul 31, 2002 | 18.40 | 18.68 | 17.79 | 18.68 | 885,103 | +0.73(+4.08%) |
Jul 30, 2002 | 17.75 | 18.25 | 17.06 | 17.95 | 538,967 | +0.08(+0.47%) |
Jul 29, 2002 | 16.90 | 18.13 | 16.90 | 17.86 | 448,901 | +0.97(+5.76%) |
Jul 26, 2002 | 16.59 | 17.02 | 16.41 | 16.89 | 642,898 | +0.62(+3.79%) |
Jul 25, 2002 | 16.36 | 16.78 | 16.12 | 16.27 | 500,219 | -0.28(-1.68%) |
Jul 24, 2002 | 15.05 | 16.77 | 15.05 | 16.55 | 961,043 | +0.69(+4.38%) |
Jul 23, 2002 | 16.13 | 16.24 | 15.75 | 15.86 | 922,295 | -0.23(-1.44%) |
Jul 22, 2002 | 16.98 | 17.05 | 15.97 | 16.09 | 1,046,443 | -0.70(-4.18%) |
Jul 19, 2002 | 17.11 | 17.29 | 16.51 | 16.79 | 1,093,744 | -0.15(-0.87%) |
Jul 17, 2002 | 17.04 | 17.24 | 16.48 | 16.94 | 1,606,922 | -0.11(-0.63%) |
Jul 12, 2002 | 17.42 | 17.73 | 16.83 | 17.05 | 571,494 | -0.52(-2.99%) |
Jul 11, 2002 | 17.68 | 17.75 | 17.22 | 17.57 | 945,103 | -0.30(-1.68%) |
Jul 10, 2002 | 18.13 | 18.13 | 17.75 | 17.87 | 898,321 | -0.16(-0.90%) |
Jul 09, 2002 | 18.33 | 18.33 | 18.03 | 18.03 | 689,940 | -0.29(-1.60%) |
Jul 08, 2002 | 19.06 | 19.09 | 18.25 | 18.33 | 490,759 | -0.73(-3.85%) |
Jul 05, 2002 | 18.48 | 19.09 | 18.43 | 19.06 | 310,110 | +0.64(+3.48%) |
Jul 04, 2002 | 18.44 | 18.98 | 18.16 | 18.42 | 668,298 | +0.00(+0.00%) |
Jul 03, 2002 | 18.44 | 18.98 | 18.16 | 18.42 | 662,078 | -0.32(-1.73%) |
Jul 02, 2002 | 19.33 | 19.56 | 18.54 | 18.74 | 693,179 | -0.78(-3.99%) |
Jul 01, 2002 | 19.95 | 19.95 | 19.37 | 19.52 | 565,533 | -0.58(-2.88%) |
Jun 28, 2002 | 19.10 | 20.10 | 19.09 | 20.10 | 916,464 | +0.81(+4.20%) |
Jun 27, 2002 | 19.48 | 19.52 | 19.10 | 19.29 | 575,122 | -0.17(-0.87%) |
Jun 26, 2002 | 19.02 | 19.48 | 18.93 | 19.46 | 618,146 | +0.00(+0.00%) |
Jun 25, 2002 | 19.29 | 19.63 | 19.21 | 19.46 | 1,022,210 | +0.29(+1.49%) |
Jun 21, 2002 | 18.98 | 19.48 | 18.87 | 19.18 | 1,109,035 | +0.19(+0.98%) |
Jun 20, 2002 | 18.94 | 19.21 | 18.74 | 18.99 | 827,565 | +0.01(+0.04%) |
Jun 19, 2002 | 18.44 | 19.10 | 18.43 | 18.98 | 918,537 | +0.32(+1.70%) |
Jun 18, 2002 | 18.40 | 18.85 | 18.40 | 18.67 | 525,878 | -0.12(-0.66%) |
Jun 17, 2002 | 17.98 | 18.91 | 17.83 | 18.79 | 1,115,904 | +0.78(+4.33%) |
Jun 14, 2002 | 17.71 | 18.08 | 17.36 | 18.01 | 391,493 | +0.34(+1.92%) |
Jun 12, 2002 | 17.52 | 17.90 | 17.36 | 17.67 | 482,336 | +0.32(+1.82%) |
Jun 11, 2002 | 17.25 | 18.21 | 17.19 | 17.35 | 529,377 | -0.16(-0.92%) |
Jun 10, 2002 | 17.83 | 18.52 | 17.48 | 17.52 | 454,214 | -0.31(-1.73%) |
Jun 07, 2002 | 17.69 | 17.98 | 17.40 | 17.83 | 323,198 | +0.14(+0.79%) |
Jun 06, 2002 | 17.60 | 18.06 | 17.25 | 17.69 | 544,150 | +0.11(+0.61%) |