Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,667 | +0.00(+0.00%) |
Aug 28, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,593 | +0.00(+0.00%) |
Aug 27, 2002 | 16.91 | 16.91 | 16.84 | 16.84 | 4,547 | -0.07(-0.40%) |
Aug 26, 2002 | 17.21 | 17.38 | 16.77 | 16.91 | 19,509 | -0.48(-2.75%) |
Aug 23, 2002 | 17.18 | 17.38 | 17.18 | 17.38 | 7,701 | +0.20(+1.19%) |
Aug 22, 2002 | 17.18 | 17.18 | 17.18 | 17.18 | 660 | -0.20(-1.18%) |
Aug 21, 2002 | 18.00 | 18.00 | 17.38 | 17.38 | 9,461 | -0.20(-1.16%) |
Aug 20, 2002 | 16.16 | 18.20 | 16.16 | 17.59 | 50,093 | +2.93(+20.00%) |
Aug 16, 2002 | 13.63 | 14.66 | 13.57 | 14.66 | 54,860 | +1.02(+7.50%) |
Aug 15, 2002 | 12.95 | 13.63 | 12.84 | 13.63 | 45,546 | +0.68(+5.26%) |
Aug 14, 2002 | 12.88 | 13.02 | 12.88 | 12.95 | 16,428 | +0.07(+0.53%) |
Aug 13, 2002 | 12.93 | 12.93 | 12.88 | 12.88 | 12,981 | -0.04(-0.32%) |
Aug 12, 2002 | 13.50 | 13.50 | 12.88 | 12.93 | 189,005 | -2.50(-16.18%) |
Aug 07, 2002 | 15.42 | 15.42 | 15.42 | 15.42 | 73 | +0.00(+0.00%) |
Aug 06, 2002 | 15.34 | 15.43 | 15.20 | 15.42 | 7,040 | -0.40(-2.50%) |
Aug 05, 2002 | 15.88 | 15.88 | 15.75 | 15.82 | 1,833 | -0.07(-0.43%) |
Aug 02, 2002 | 15.94 | 15.95 | 15.86 | 15.88 | 3,153 | -0.14(-0.85%) |
Aug 01, 2002 | 16.02 | 16.12 | 15.95 | 16.02 | 7,774 | -0.04(-0.26%) |
Jul 31, 2002 | 16.12 | 16.12 | 16.02 | 16.06 | 4,914 | -0.10(-0.59%) |
Jul 30, 2002 | 16.02 | 16.16 | 15.98 | 16.16 | 9,314 | +0.14(+0.85%) |
Jul 29, 2002 | 15.98 | 16.02 | 15.82 | 16.02 | 220,029 | +0.07(+0.43%) |
Jul 26, 2002 | 15.97 | 15.97 | 15.95 | 15.95 | 2,933 | -0.04(-0.26%) |
Jul 25, 2002 | 15.98 | 16.01 | 15.90 | 15.99 | 31,464 | +0.01(+0.09%) |
Jul 24, 2002 | 15.88 | 15.98 | 15.82 | 15.98 | 10,781 | -0.04(-0.26%) |
Jul 23, 2002 | 16.02 | 16.02 | 15.95 | 16.02 | 1,246 | -0.07(-0.42%) |
Jul 22, 2002 | 16.50 | 16.50 | 16.02 | 16.09 | 88,305 | -0.34(-2.07%) |
Jul 19, 2002 | 16.43 | 16.57 | 16.43 | 16.43 | 22,369 | -0.41(-2.43%) |
Jul 17, 2002 | 16.84 | 17.00 | 16.70 | 16.84 | 74,810 | -0.55(-3.14%) |
Jul 12, 2002 | 18.34 | 18.34 | 17.38 | 17.38 | 9,974 | -0.95(-5.20%) |
Jul 11, 2002 | 18.41 | 18.41 | 18.27 | 18.34 | 3,373 | -0.07(-0.37%) |
Jul 10, 2002 | 18.92 | 18.92 | 18.41 | 18.41 | 453,261 | -0.52(-2.74%) |
Jul 09, 2002 | 18.91 | 18.92 | 18.91 | 18.92 | 440,059 | -0.03(-0.14%) |
Jul 08, 2002 | 19.05 | 19.05 | 18.95 | 18.95 | 5,207 | -0.10(-0.50%) |
Jul 05, 2002 | 19.03 | 19.05 | 19.03 | 19.05 | 2,713 | +0.05(+0.29%) |
Jul 04, 2002 | 18.95 | 19.02 | 18.95 | 18.99 | 4,253 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.02 | 18.95 | 18.99 | 4,253 | -0.10(-0.50%) |
Jul 02, 2002 | 19.09 | 19.09 | 18.95 | 19.09 | 3,007 | +0.00(+0.00%) |
Jul 01, 2002 | 19.09 | 19.09 | 18.99 | 19.09 | 9,167 | +0.00(+0.00%) |
Jun 28, 2002 | 18.97 | 19.09 | 18.88 | 19.09 | 31,610 | +0.00(+0.00%) |
Jun 27, 2002 | 19.09 | 19.09 | 19.09 | 19.09 | 2,787 | +0.03(+0.14%) |
Jun 26, 2002 | 18.41 | 19.09 | 18.41 | 19.06 | 38,871 | -0.03(-0.14%) |
Jun 25, 2002 | 19.77 | 19.77 | 19.09 | 19.09 | 102,387 | -0.48(-2.44%) |
Jun 21, 2002 | 19.77 | 19.77 | 19.50 | 19.57 | 26,550 | -0.27(-1.37%) |
Jun 20, 2002 | 19.97 | 20.04 | 19.84 | 19.84 | 7,040 | -0.27(-1.36%) |
Jun 19, 2002 | 20.11 | 20.11 | 19.97 | 20.11 | 5,280 | +0.00(+0.00%) |
Jun 18, 2002 | 20.11 | 20.11 | 20.11 | 20.11 | 146,686 | +0.00(+0.00%) |
Jun 17, 2002 | 20.18 | 20.18 | 20.07 | 20.11 | 4,987 | +0.07(+0.34%) |
Jun 14, 2002 | 20.11 | 20.11 | 19.92 | 20.04 | 52,880 | -0.07(-0.34%) |
Jun 12, 2002 | 20.25 | 20.32 | 20.11 | 20.11 | 76,203 | -0.07(-0.34%) |
Jun 11, 2002 | 20.11 | 20.18 | 20.04 | 20.18 | 3,667 | +0.14(+0.68%) |
Jun 10, 2002 | 20.04 | 20.04 | 19.72 | 20.04 | 216,436 | -0.14(-0.68%) |
Jun 07, 2002 | 20.32 | 20.33 | 20.11 | 20.18 | 196,193 | -0.23(-1.14%) |
Jun 06, 2002 | 20.66 | 20.66 | 20.41 | 20.41 | 204,114 | -0.25(-1.19%) |