Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.82 | 15.27 | 14.69 | 15.00 | 671,843 | -0.40(-2.58%) |
Aug 29, 2002 | 14.62 | 15.58 | 14.62 | 15.39 | 1,242,024 | +0.58(+3.94%) |
Aug 28, 2002 | 15.29 | 15.29 | 14.62 | 14.81 | 746,292 | -0.77(-4.95%) |
Aug 27, 2002 | 16.28 | 16.33 | 15.57 | 15.58 | 2,074,961 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.43 | 15.61 | 1,316,730 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,313 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.55 | 16.70 | 1,497,335 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,506 | +0.87(+5.64%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,730 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.33 | 14.80 | 1,159,616 | +0.26(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,402 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.80 | 14.12 | 14.72 | 1,236,505 | +0.44(+3.11%) |
Aug 13, 2002 | 14.41 | 15.00 | 14.23 | 14.28 | 926,255 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.58 | 14.23 | 14.57 | 1,232,269 | +0.93(+6.86%) |
Aug 07, 2002 | 13.98 | 14.02 | 13.00 | 13.63 | 1,214,811 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.77 | 13.05 | 13.59 | 1,690,647 | +0.87(+6.86%) |
Aug 05, 2002 | 13.49 | 13.49 | 12.53 | 12.72 | 860,149 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,525 | -0.39(-2.75%) |
Aug 01, 2002 | 14.62 | 14.72 | 14.03 | 14.18 | 1,016,621 | -0.39(-2.67%) |
Jul 31, 2002 | 14.71 | 14.99 | 14.40 | 14.57 | 1,349,591 | -0.62(-4.10%) |
Jul 30, 2002 | 14.80 | 15.30 | 14.56 | 15.19 | 1,133,815 | +0.31(+2.09%) |
Jul 29, 2002 | 14.58 | 15.15 | 14.44 | 14.88 | 2,243,885 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.56 | 13.98 | 730,119 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.87 | 14.12 | 995,699 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.01 | 13.54 | 15.00 | 1,253,448 | +1.14(+8.20%) |
Jul 23, 2002 | 14.06 | 14.30 | 13.83 | 13.87 | 115,525 | -0.47(-3.26%) |
Jul 22, 2002 | 14.52 | 14.80 | 14.14 | 14.33 | 593,157 | -0.28(-1.92%) |
Jul 19, 2002 | 14.83 | 14.97 | 14.61 | 14.62 | 789,807 | -0.86(-5.54%) |
Jul 17, 2002 | 16.24 | 16.34 | 15.39 | 15.47 | 1,638,532 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.37 | 14.79 | 3,126,112 | -0.56(-3.65%) |
Jul 11, 2002 | 16.74 | 17.05 | 13.40 | 15.35 | 8,567,479 | -1.29(-7.73%) |
Jul 10, 2002 | 17.34 | 17.47 | 16.63 | 16.63 | 1,117,128 | -0.33(-1.93%) |
Jul 09, 2002 | 17.87 | 17.87 | 16.96 | 16.96 | 1,191,706 | -0.91(-5.10%) |
Jul 08, 2002 | 18.32 | 18.32 | 17.87 | 17.87 | 751,940 | -0.44(-2.42%) |
Jul 05, 2002 | 17.65 | 18.59 | 17.57 | 18.32 | 2,488,670 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.80 | 16.40 | 17.80 | 2,381,616 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.80 | 16.40 | 17.80 | 2,381,616 | +0.48(+2.79%) |
Jul 02, 2002 | 17.69 | 17.73 | 17.06 | 17.32 | 950,644 | -0.70(-3.89%) |
Jul 01, 2002 | 18.79 | 18.89 | 17.88 | 18.02 | 1,333,417 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.44 | 18.92 | 1,594,889 | +0.34(+1.84%) |
Jun 27, 2002 | 18.47 | 18.87 | 18.18 | 18.58 | 1,200,307 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,525 | +0.19(+1.06%) |
Jun 25, 2002 | 17.72 | 17.87 | 17.43 | 17.67 | 1,629,419 | -0.14(-0.79%) |
Jun 21, 2002 | 18.50 | 18.63 | 17.81 | 17.81 | 2,165,841 | -0.70(-3.79%) |
Jun 20, 2002 | 18.46 | 18.53 | 17.80 | 18.51 | 1,951,349 | -0.50(-2.62%) |
Jun 19, 2002 | 19.06 | 19.48 | 18.71 | 19.01 | 1,274,243 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.59 | 19.21 | 19.40 | 856,298 | -0.02(-0.08%) |
Jun 17, 2002 | 18.85 | 19.51 | 18.81 | 19.41 | 1,549,321 | +0.53(+2.80%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.72 | 18.88 | 2,562,991 | -0.99(-4.98%) |
Jun 12, 2002 | 19.71 | 20.09 | 19.16 | 19.87 | 2,232,717 | -0.23(-1.12%) |
Jun 11, 2002 | 21.00 | 21.29 | 20.01 | 20.10 | 1,883,959 | -0.39(-1.90%) |
Jun 10, 2002 | 20.93 | 21.00 | 20.36 | 20.49 | 1,144,598 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.83 | 19.80 | 20.51 | 1,983,183 | -0.05(-0.26%) |
Jun 06, 2002 | 20.70 | 20.76 | 20.06 | 20.57 | 1,549,321 | -0.19(-0.94%) |