Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.91 | 17.99 | 17.59 | 17.59 | 157,917 | -0.34(-1.87%) |
Aug 29, 2002 | 18.04 | 18.15 | 17.88 | 17.92 | 134,430 | -0.09(-0.52%) |
Aug 28, 2002 | 18.04 | 18.20 | 17.98 | 18.02 | 86,883 | -0.06(-0.35%) |
Aug 27, 2002 | 18.49 | 18.49 | 18.07 | 18.08 | 171,856 | -0.33(-1.79%) |
Aug 26, 2002 | 18.33 | 18.54 | 18.19 | 18.41 | 93,184 | +0.15(+0.80%) |
Aug 23, 2002 | 18.36 | 18.62 | 18.17 | 18.26 | 109,415 | -0.16(-0.88%) |
Aug 22, 2002 | 18.43 | 18.62 | 18.17 | 18.42 | 126,410 | -0.08(-0.45%) |
Aug 21, 2002 | 18.69 | 18.80 | 18.28 | 18.51 | 139,012 | -0.16(-0.84%) |
Aug 20, 2002 | 18.72 | 18.92 | 18.66 | 18.66 | 115,143 | +0.04(+0.20%) |
Aug 16, 2002 | 18.63 | 18.84 | 18.38 | 18.63 | 90,511 | +0.00(+0.00%) |
Aug 15, 2002 | 18.79 | 18.82 | 18.51 | 18.63 | 114,571 | -0.15(-0.81%) |
Aug 14, 2002 | 18.48 | 18.85 | 18.29 | 18.78 | 230,097 | +0.30(+1.64%) |
Aug 13, 2002 | 18.70 | 18.85 | 18.46 | 18.48 | 186,941 | -0.24(-1.26%) |
Aug 12, 2002 | 18.78 | 18.85 | 18.41 | 18.71 | 169,947 | -0.39(-2.03%) |
Aug 07, 2002 | 18.77 | 19.19 | 18.77 | 19.10 | 73,325 | +0.36(+1.90%) |
Aug 06, 2002 | 18.80 | 19.29 | 18.73 | 18.74 | 87,074 | -0.02(-0.11%) |
Aug 05, 2002 | 18.80 | 19.09 | 18.73 | 18.76 | 54,421 | +0.01(+0.03%) |
Aug 02, 2002 | 19.05 | 19.31 | 18.62 | 18.76 | 85,928 | -0.35(-1.81%) |
Aug 01, 2002 | 19.38 | 19.38 | 19.07 | 19.10 | 101,204 | -0.27(-1.41%) |
Jul 31, 2002 | 19.01 | 19.45 | 18.95 | 19.38 | 173,002 | +0.37(+1.93%) |
Jul 30, 2002 | 19.54 | 19.54 | 18.65 | 19.01 | 203,363 | -0.59(-2.99%) |
Jul 29, 2002 | 19.51 | 19.66 | 19.19 | 19.60 | 216,348 | +0.24(+1.24%) |
Jul 26, 2002 | 20.16 | 20.21 | 19.19 | 19.36 | 311,824 | -0.41(-2.09%) |
Jul 25, 2002 | 18.85 | 20.08 | 18.85 | 19.77 | 317,743 | +1.30(+7.03%) |
Jul 24, 2002 | 17.73 | 18.47 | 17.36 | 18.47 | 184,459 | +0.70(+3.92%) |
Jul 23, 2002 | 18.36 | 18.48 | 17.63 | 17.77 | 210,810 | -0.58(-3.17%) |
Jul 22, 2002 | 18.30 | 18.96 | 18.07 | 18.36 | 219,021 | +0.14(+0.75%) |
Jul 19, 2002 | 18.75 | 18.75 | 18.18 | 18.22 | 213,866 | -1.07(-5.56%) |
Jul 17, 2002 | 18.93 | 19.54 | 18.93 | 19.29 | 135,957 | +0.22(+1.15%) |
Jul 12, 2002 | 19.43 | 19.64 | 19.01 | 19.07 | 106,169 | -0.39(-2.02%) |
Jul 11, 2002 | 19.86 | 19.91 | 19.19 | 19.47 | 107,314 | -0.40(-2.00%) |
Jul 10, 2002 | 19.66 | 20.07 | 19.66 | 19.86 | 195,725 | -0.19(-0.97%) |
Jul 09, 2002 | 20.37 | 20.52 | 20.06 | 20.06 | 267,905 | -0.35(-1.72%) |
Jul 08, 2002 | 20.37 | 20.41 | 20.37 | 20.41 | 146,841 | +0.04(+0.18%) |
Jul 05, 2002 | 20.07 | 20.55 | 20.07 | 20.37 | 116,671 | +0.30(+1.49%) |
Jul 04, 2002 | 19.95 | 20.18 | 19.95 | 20.07 | 178,730 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.18 | 19.95 | 20.07 | 174,530 | +0.07(+0.37%) |
Jul 02, 2002 | 20.03 | 20.35 | 19.88 | 20.00 | 192,479 | -0.10(-0.52%) |
Jul 01, 2002 | 20.08 | 20.42 | 20.08 | 20.10 | 100,058 | -0.09(-0.44%) |
Jun 28, 2002 | 20.26 | 20.82 | 19.90 | 20.19 | 356,507 | -0.06(-0.31%) |
Jun 27, 2002 | 19.95 | 20.48 | 19.59 | 20.26 | 351,924 | +0.44(+2.22%) |
Jun 26, 2002 | 19.74 | 20.03 | 19.53 | 19.82 | 208,328 | -0.08(-0.42%) |
Jun 25, 2002 | 20.21 | 20.50 | 19.80 | 19.90 | 253,202 | -0.78(-3.75%) |
Jun 21, 2002 | 20.43 | 20.84 | 20.41 | 20.68 | 238,498 | -0.07(-0.33%) |
Jun 20, 2002 | 20.93 | 21.13 | 20.72 | 20.74 | 173,384 | -0.30(-1.42%) |
Jun 19, 2002 | 21.45 | 21.61 | 20.92 | 21.04 | 259,121 | -0.48(-2.24%) |
Jun 18, 2002 | 21.63 | 22.07 | 21.45 | 21.52 | 189,806 | -0.12(-0.56%) |
Jun 17, 2002 | 21.43 | 21.73 | 21.43 | 21.64 | 154,480 | +0.32(+1.52%) |
Jun 14, 2002 | 21.31 | 21.47 | 21.24 | 21.32 | 249,192 | -1.04(-4.64%) |
Jun 12, 2002 | 22.30 | 22.72 | 22.24 | 22.36 | 153,334 | +0.00(+0.00%) |
Jun 11, 2002 | 23.30 | 23.38 | 22.26 | 22.36 | 198,589 | -1.03(-4.41%) |
Jun 10, 2002 | 23.02 | 23.53 | 23.02 | 23.39 | 126,410 | +0.45(+1.96%) |
Jun 07, 2002 | 22.81 | 23.10 | 22.70 | 22.94 | 88,792 | +0.02(+0.09%) |
Jun 06, 2002 | 23.62 | 23.62 | 22.83 | 22.92 | 126,792 | -0.74(-3.12%) |