Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.82 | 15.27 | 14.69 | 15.00 | 671,667 | -0.40(-2.58%) |
Aug 29, 2002 | 14.63 | 15.59 | 14.63 | 15.40 | 1,241,699 | +0.58(+3.95%) |
Aug 28, 2002 | 15.30 | 15.30 | 14.63 | 14.81 | 746,097 | -0.77(-4.95%) |
Aug 27, 2002 | 16.29 | 16.33 | 15.58 | 15.59 | 2,074,419 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.44 | 15.62 | 1,316,386 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,091 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.56 | 16.71 | 1,496,943 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,199 | +0.87(+5.65%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,546 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.34 | 14.81 | 1,159,313 | +0.26(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,024 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.81 | 14.12 | 14.73 | 1,236,181 | +0.44(+3.11%) |
Aug 13, 2002 | 14.42 | 15.00 | 14.24 | 14.28 | 926,013 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.59 | 14.23 | 14.57 | 1,231,947 | +0.94(+6.86%) |
Aug 07, 2002 | 13.99 | 14.03 | 13.01 | 13.64 | 1,214,494 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.78 | 13.05 | 13.60 | 1,690,205 | +0.87(+6.86%) |
Aug 05, 2002 | 13.49 | 13.49 | 12.54 | 12.73 | 859,924 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,203 | -0.39(-2.75%) |
Aug 01, 2002 | 14.63 | 14.73 | 14.03 | 14.18 | 1,016,356 | -0.39(-2.67%) |
Jul 31, 2002 | 14.71 | 14.99 | 14.41 | 14.57 | 1,349,238 | -0.62(-4.10%) |
Jul 30, 2002 | 14.81 | 15.30 | 14.56 | 15.20 | 1,133,519 | +0.31(+2.09%) |
Jul 29, 2002 | 14.59 | 15.16 | 14.44 | 14.88 | 2,243,298 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.56 | 13.99 | 729,928 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.88 | 14.13 | 995,438 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.02 | 13.54 | 15.01 | 1,253,121 | +1.14(+8.20%) |
Jul 23, 2002 | 14.07 | 14.31 | 13.83 | 13.87 | 115,495 | -0.47(-3.26%) |
Jul 22, 2002 | 14.53 | 14.81 | 14.14 | 14.34 | 593,002 | -0.28(-1.92%) |
Jul 19, 2002 | 14.83 | 14.98 | 14.61 | 14.62 | 789,601 | -0.86(-5.54%) |
Jul 17, 2002 | 16.25 | 16.35 | 15.40 | 15.48 | 1,638,104 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.38 | 14.79 | 3,125,295 | -0.56(-3.66%) |
Jul 11, 2002 | 16.75 | 17.05 | 13.40 | 15.35 | 8,565,240 | -1.29(-7.73%) |
Jul 10, 2002 | 17.35 | 17.47 | 16.64 | 16.64 | 1,116,836 | -0.33(-1.93%) |
Jul 09, 2002 | 17.88 | 17.88 | 16.96 | 16.96 | 1,191,395 | -0.91(-5.10%) |
Jul 08, 2002 | 18.32 | 18.32 | 17.88 | 17.88 | 751,744 | -0.44(-2.42%) |
Jul 05, 2002 | 17.65 | 18.59 | 17.57 | 18.32 | 2,488,019 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,380,994 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,380,994 | +0.48(+2.79%) |
Jul 02, 2002 | 17.70 | 17.74 | 17.07 | 17.32 | 950,395 | -0.70(-3.89%) |
Jul 01, 2002 | 18.80 | 18.90 | 17.88 | 18.02 | 1,333,069 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.45 | 18.93 | 1,594,473 | +0.34(+1.85%) |
Jun 27, 2002 | 18.48 | 18.87 | 18.18 | 18.59 | 1,199,993 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,044 | +0.19(+1.06%) |
Jun 25, 2002 | 17.73 | 17.88 | 17.43 | 17.67 | 1,628,993 | -0.14(-0.79%) |
Jun 21, 2002 | 18.51 | 18.63 | 17.81 | 17.81 | 2,165,275 | -0.70(-3.79%) |
Jun 20, 2002 | 18.47 | 18.53 | 17.81 | 18.52 | 1,950,839 | -0.50(-2.62%) |
Jun 19, 2002 | 19.06 | 19.49 | 18.72 | 19.01 | 1,273,910 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.60 | 19.22 | 19.40 | 856,074 | -0.02(-0.08%) |
Jun 17, 2002 | 18.86 | 19.51 | 18.82 | 19.42 | 1,548,916 | +0.53(+2.81%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.73 | 18.89 | 2,562,321 | -0.99(-4.98%) |
Jun 12, 2002 | 19.72 | 20.10 | 19.17 | 19.88 | 2,232,134 | -0.23(-1.12%) |
Jun 11, 2002 | 21.00 | 21.30 | 20.02 | 20.10 | 1,883,467 | -0.39(-1.90%) |
Jun 10, 2002 | 20.93 | 21.01 | 20.37 | 20.49 | 1,144,299 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.84 | 19.80 | 20.52 | 1,982,664 | -0.05(-0.26%) |
Jun 06, 2002 | 20.70 | 20.77 | 20.07 | 20.57 | 1,548,916 | -0.19(-0.94%) |