Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.98 | 16.25 | 15.98 | 16.04 | 67,498 | +0.04(+0.24%) |
Aug 29, 2002 | 15.89 | 16.19 | 15.86 | 16.00 | 52,979 | +0.04(+0.24%) |
Aug 28, 2002 | 15.88 | 16.00 | 15.86 | 15.96 | 1,143,000 | +0.06(+0.41%) |
Aug 27, 2002 | 16.19 | 16.32 | 15.89 | 15.89 | 77,229 | -0.28(-1.76%) |
Aug 26, 2002 | 16.32 | 16.33 | 16.02 | 16.18 | 89,741 | -0.08(-0.48%) |
Aug 23, 2002 | 16.29 | 16.37 | 16.25 | 16.26 | 71,823 | -0.10(-0.59%) |
Aug 22, 2002 | 16.44 | 16.50 | 16.35 | 16.35 | 38,305 | -0.09(-0.55%) |
Aug 21, 2002 | 16.32 | 16.44 | 16.11 | 16.44 | 66,880 | +0.16(+0.99%) |
Aug 20, 2002 | 16.50 | 16.50 | 16.26 | 16.28 | 71,051 | -0.19(-1.18%) |
Aug 16, 2002 | 16.44 | 16.57 | 16.38 | 16.48 | 96,228 | +0.03(+0.20%) |
Aug 15, 2002 | 16.43 | 16.67 | 16.41 | 16.44 | 121,096 | +0.07(+0.43%) |
Aug 14, 2002 | 16.04 | 16.38 | 15.99 | 16.37 | 68,271 | +0.34(+2.14%) |
Aug 13, 2002 | 16.40 | 16.41 | 15.92 | 16.03 | 87,424 | -0.39(-2.37%) |
Aug 12, 2002 | 16.20 | 16.44 | 16.04 | 16.42 | 156,621 | -0.09(-0.55%) |
Aug 07, 2002 | 16.25 | 16.51 | 16.09 | 16.51 | 183,343 | +0.28(+1.76%) |
Aug 06, 2002 | 15.90 | 16.32 | 15.90 | 16.22 | 162,800 | +0.45(+2.87%) |
Aug 05, 2002 | 15.93 | 15.93 | 15.47 | 15.77 | 305,521 | -0.14(-0.90%) |
Aug 02, 2002 | 16.74 | 16.74 | 15.70 | 15.91 | 278,953 | -0.89(-5.32%) |
Aug 01, 2002 | 17.58 | 17.58 | 16.77 | 16.81 | 179,945 | -0.93(-5.26%) |
Jul 31, 2002 | 18.00 | 18.43 | 17.74 | 17.74 | 146,273 | -0.71(-3.86%) |
Jul 30, 2002 | 18.94 | 18.94 | 18.39 | 18.45 | 74,603 | -0.47(-2.50%) |
Jul 29, 2002 | 18.22 | 18.94 | 18.22 | 18.92 | 157,548 | +0.80(+4.39%) |
Jul 26, 2002 | 17.25 | 18.22 | 17.20 | 18.13 | 116,925 | +0.87(+5.07%) |
Jul 25, 2002 | 17.16 | 17.77 | 16.80 | 17.25 | 142,102 | +0.03(+0.19%) |
Jul 24, 2002 | 15.84 | 17.22 | 15.14 | 17.22 | 164,653 | +1.33(+8.35%) |
Jul 23, 2002 | 16.54 | 16.54 | 15.89 | 15.89 | 74,912 | -0.62(-3.73%) |
Jul 22, 2002 | 16.70 | 16.83 | 16.20 | 16.51 | 104,723 | -0.26(-1.54%) |
Jul 19, 2002 | 16.93 | 16.93 | 16.51 | 16.77 | 128,201 | -0.21(-1.26%) |
Jul 17, 2002 | 16.96 | 17.09 | 16.77 | 16.98 | 228,136 | -0.50(-2.85%) |
Jul 12, 2002 | 17.80 | 17.83 | 17.47 | 17.48 | 193,537 | -0.32(-1.82%) |
Jul 11, 2002 | 18.34 | 18.35 | 17.68 | 17.80 | 104,723 | -0.56(-3.03%) |
Jul 10, 2002 | 18.45 | 18.71 | 18.32 | 18.36 | 61,783 | -0.06(-0.35%) |
Jul 09, 2002 | 18.72 | 18.72 | 18.43 | 18.43 | 78,619 | -0.29(-1.56%) |
Jul 08, 2002 | 18.61 | 18.72 | 18.61 | 18.72 | 75,839 | +0.10(+0.56%) |
Jul 05, 2002 | 18.29 | 18.61 | 18.28 | 18.61 | 34,753 | +0.36(+1.95%) |
Jul 04, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | +0.00(+0.00%) |
Jul 03, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | -0.04(-0.21%) |
Jul 02, 2002 | 18.65 | 18.84 | 18.30 | 18.30 | 97,309 | -0.36(-1.91%) |
Jul 01, 2002 | 19.10 | 19.10 | 18.65 | 18.65 | 80,318 | -0.41(-2.17%) |
Jun 28, 2002 | 19.51 | 20.13 | 19.07 | 19.07 | 270,767 | -0.45(-2.29%) |
Jun 27, 2002 | 19.33 | 19.83 | 19.33 | 19.51 | 117,389 | +0.25(+1.28%) |
Jun 26, 2002 | 19.10 | 19.34 | 18.83 | 19.27 | 96,228 | +0.01(+0.03%) |
Jun 25, 2002 | 19.00 | 19.65 | 19.00 | 19.26 | 172,840 | +0.42(+2.23%) |
Jun 21, 2002 | 19.68 | 19.69 | 19.07 | 18.84 | 360,663 | -0.91(-4.59%) |
Jun 20, 2002 | 19.97 | 20.01 | 19.29 | 19.75 | 373,946 | -1.22(-5.84%) |
Jun 19, 2002 | 21.11 | 21.47 | 20.96 | 20.97 | 115,381 | -0.14(-0.64%) |
Jun 18, 2002 | 21.40 | 21.59 | 21.07 | 21.11 | 28,883 | -0.30(-1.39%) |
Jun 17, 2002 | 20.85 | 21.40 | 20.85 | 21.40 | 26,412 | +0.56(+2.67%) |
Jun 14, 2002 | 20.82 | 20.88 | 20.56 | 20.85 | 50,353 | -0.54(-2.54%) |
Jun 12, 2002 | 21.46 | 21.51 | 21.29 | 21.39 | 34,444 | -0.09(-0.42%) |
Jun 11, 2002 | 21.43 | 21.66 | 21.40 | 21.48 | 49,118 | +0.01(+0.03%) |
Jun 10, 2002 | 21.18 | 21.51 | 21.18 | 21.47 | 68,116 | +0.34(+1.59%) |
Jun 07, 2002 | 20.83 | 21.17 | 20.56 | 21.14 | 71,978 | +0.27(+1.27%) |
Jun 06, 2002 | 21.20 | 21.28 | 20.86 | 20.87 | 57,458 | -0.37(-1.74%) |