Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.02 | 15.33 | 14.98 | 15.16 | 1,256,008 | +0.16(+1.04%) |
Aug 29, 2002 | 14.97 | 15.16 | 14.84 | 15.01 | 1,111,619 | -0.04(-0.27%) |
Aug 28, 2002 | 15.33 | 15.33 | 14.96 | 15.05 | 1,503,660 | -0.28(-1.83%) |
Aug 27, 2002 | 15.21 | 15.46 | 15.21 | 15.33 | 2,413,785 | +0.18(+1.16%) |
Aug 26, 2002 | 15.20 | 15.23 | 15.02 | 15.15 | 20,090,222 | +0.04(+0.29%) |
Aug 23, 2002 | 15.43 | 15.44 | 15.09 | 15.11 | 1,056,290 | -0.32(-2.06%) |
Aug 22, 2002 | 15.32 | 15.46 | 15.23 | 15.43 | 1,158,368 | +0.09(+0.62%) |
Aug 21, 2002 | 15.29 | 15.34 | 15.13 | 15.33 | 1,300,686 | +0.15(+0.96%) |
Aug 20, 2002 | 15.56 | 15.56 | 15.18 | 15.19 | 1,079,072 | +0.03(+0.22%) |
Aug 16, 2002 | 15.19 | 15.33 | 15.01 | 15.15 | 1,804,273 | -0.04(-0.24%) |
Aug 15, 2002 | 15.72 | 15.77 | 15.07 | 15.19 | 3,082,177 | -0.35(-2.28%) |
Aug 14, 2002 | 15.16 | 15.61 | 14.58 | 15.55 | 2,318,512 | +0.39(+2.56%) |
Aug 13, 2002 | 15.34 | 15.58 | 15.16 | 15.16 | 2,153,411 | -0.19(-1.23%) |
Aug 12, 2002 | 15.58 | 15.58 | 15.23 | 15.35 | 1,248,020 | +0.29(+1.95%) |
Aug 07, 2002 | 14.57 | 15.07 | 14.43 | 15.05 | 1,789,183 | +0.52(+3.56%) |
Aug 06, 2002 | 14.03 | 14.67 | 14.03 | 14.54 | 2,248,684 | +0.68(+4.88%) |
Aug 05, 2002 | 14.26 | 14.52 | 13.82 | 13.86 | 1,857,827 | -0.33(-2.31%) |
Aug 02, 2002 | 14.93 | 14.97 | 13.98 | 14.19 | 1,715,509 | -0.74(-4.98%) |
Aug 01, 2002 | 14.92 | 15.21 | 14.84 | 14.93 | 2,554,328 | -0.05(-0.32%) |
Jul 31, 2002 | 14.67 | 15.08 | 14.47 | 14.98 | 1,432,944 | +0.31(+2.10%) |
Jul 30, 2002 | 15.24 | 15.24 | 14.53 | 14.67 | 1,522,596 | -0.56(-3.70%) |
Jul 29, 2002 | 14.76 | 15.26 | 14.60 | 15.24 | 2,166,726 | +0.82(+5.67%) |
Jul 26, 2002 | 14.84 | 14.87 | 14.09 | 14.42 | 2,273,834 | -0.34(-2.34%) |
Jul 25, 2002 | 14.35 | 14.87 | 14.28 | 14.76 | 2,955,541 | +0.42(+2.90%) |
Jul 24, 2002 | 12.96 | 14.39 | 12.87 | 14.35 | 2,608,770 | +1.38(+10.66%) |
Jul 23, 2002 | 12.93 | 13.49 | 12.91 | 12.96 | 1,863,153 | +0.04(+0.31%) |
Jul 22, 2002 | 13.42 | 13.60 | 12.79 | 12.92 | 2,136,250 | -0.50(-3.73%) |
Jul 19, 2002 | 14.06 | 14.08 | 13.38 | 13.42 | 1,244,765 | -0.67(-4.75%) |
Jul 17, 2002 | 14.20 | 14.63 | 14.09 | 14.09 | 2,103,999 | -0.69(-4.66%) |
Jul 12, 2002 | 14.85 | 15.01 | 14.67 | 14.78 | 1,096,825 | +0.02(+0.14%) |
Jul 11, 2002 | 15.04 | 15.04 | 14.48 | 14.76 | 1,984,168 | -0.34(-2.26%) |
Jul 10, 2002 | 15.70 | 15.72 | 15.10 | 15.10 | 1,537,094 | -0.53(-3.41%) |
Jul 09, 2002 | 15.91 | 15.91 | 15.64 | 15.64 | 790,886 | -0.40(-2.51%) |
Jul 08, 2002 | 16.22 | 16.27 | 15.99 | 16.04 | 957,466 | -0.12(-0.73%) |
Jul 05, 2002 | 15.55 | 16.43 | 15.55 | 16.16 | 710,110 | +0.63(+4.05%) |
Jul 04, 2002 | 15.56 | 15.80 | 15.27 | 15.53 | 2,219,096 | +0.00(+0.00%) |
Jul 03, 2002 | 15.56 | 15.80 | 15.27 | 15.53 | 1,093,275 | -0.02(-0.13%) |
Jul 02, 2002 | 15.87 | 15.87 | 15.51 | 15.55 | 1,444,188 | -0.33(-2.11%) |
Jul 01, 2002 | 15.70 | 15.96 | 15.63 | 15.88 | 1,242,102 | +0.03(+0.21%) |
Jun 28, 2002 | 15.80 | 16.09 | 15.69 | 15.85 | 1,453,952 | +0.10(+0.64%) |
Jun 27, 2002 | 15.45 | 15.82 | 15.44 | 15.75 | 1,095,642 | +0.34(+2.22%) |
Jun 26, 2002 | 15.38 | 15.41 | 15.15 | 15.41 | 1,467,858 | +0.03(+0.20%) |
Jun 25, 2002 | 15.29 | 15.72 | 15.29 | 15.38 | 940,601 | +0.17(+1.11%) |
Jun 21, 2002 | 15.34 | 15.48 | 15.18 | 15.21 | 2,633,328 | -0.21(-1.38%) |
Jun 20, 2002 | 15.31 | 15.58 | 15.31 | 15.42 | 740,290 | +0.04(+0.29%) |
Jun 19, 2002 | 15.46 | 15.64 | 15.28 | 15.38 | 892,964 | -0.15(-0.98%) |
Jun 18, 2002 | 15.55 | 15.58 | 15.37 | 15.53 | 1,063,982 | -0.03(-0.17%) |
Jun 17, 2002 | 14.99 | 15.58 | 14.88 | 15.56 | 1,189,435 | +0.59(+3.98%) |
Jun 14, 2002 | 15.22 | 15.23 | 14.67 | 14.96 | 2,019,969 | -0.44(-2.85%) |
Jun 12, 2002 | 15.14 | 15.40 | 15.04 | 15.40 | 2,286,557 | -0.02(-0.11%) |
Jun 11, 2002 | 15.75 | 15.87 | 15.38 | 15.42 | 1,298,023 | -0.26(-1.68%) |
Jun 10, 2002 | 15.55 | 15.78 | 15.52 | 15.68 | 962,496 | +0.14(+0.87%) |
Jun 07, 2002 | 15.31 | 15.63 | 15.28 | 15.55 | 1,053,923 | +0.24(+1.57%) |
Jun 06, 2002 | 15.55 | 15.61 | 15.28 | 15.31 | 1,244,765 | -0.24(-1.54%) |