Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.48 | 17.49 | 17.25 | 17.28 | 158,489 | -0.21(-1.19%) |
Aug 29, 2002 | 17.49 | 17.56 | 17.24 | 17.49 | 65,652 | +0.08(+0.43%) |
Aug 28, 2002 | 17.80 | 17.80 | 17.24 | 17.41 | 190,759 | -0.43(-2.40%) |
Aug 27, 2002 | 17.36 | 18.04 | 17.33 | 17.84 | 226,526 | +0.48(+2.75%) |
Aug 26, 2002 | 17.27 | 17.36 | 17.17 | 17.36 | 175,816 | +0.03(+0.18%) |
Aug 23, 2002 | 17.65 | 17.65 | 17.29 | 17.33 | 78,688 | -0.31(-1.78%) |
Aug 22, 2002 | 17.61 | 17.87 | 17.52 | 17.65 | 96,015 | +0.04(+0.21%) |
Aug 21, 2002 | 17.52 | 17.61 | 17.43 | 17.61 | 197,117 | +0.20(+1.12%) |
Aug 20, 2002 | 17.68 | 17.75 | 17.31 | 17.41 | 94,425 | +0.05(+0.29%) |
Aug 16, 2002 | 17.05 | 17.36 | 16.83 | 17.36 | 118,588 | +0.25(+1.47%) |
Aug 15, 2002 | 16.70 | 17.27 | 16.69 | 17.11 | 165,960 | +0.42(+2.49%) |
Aug 14, 2002 | 16.27 | 16.70 | 16.07 | 16.70 | 158,330 | +0.43(+2.63%) |
Aug 13, 2002 | 16.56 | 16.67 | 16.23 | 16.27 | 90,928 | -0.30(-1.82%) |
Aug 12, 2002 | 16.64 | 16.82 | 16.25 | 16.57 | 188,374 | -0.47(-2.73%) |
Aug 07, 2002 | 16.64 | 17.05 | 16.54 | 17.04 | 169,139 | +0.49(+2.97%) |
Aug 06, 2002 | 16.10 | 16.60 | 16.10 | 16.54 | 82,980 | +0.50(+3.14%) |
Aug 05, 2002 | 16.36 | 16.36 | 15.98 | 16.04 | 96,651 | -0.34(-2.07%) |
Aug 02, 2002 | 16.93 | 16.93 | 16.32 | 16.38 | 103,168 | -0.55(-3.27%) |
Aug 01, 2002 | 16.98 | 17.17 | 16.77 | 16.93 | 89,020 | -0.04(-0.26%) |
Jul 31, 2002 | 17.20 | 17.33 | 16.83 | 16.98 | 150,540 | -0.23(-1.32%) |
Jul 30, 2002 | 17.20 | 17.39 | 16.83 | 17.20 | 216,034 | -0.06(-0.36%) |
Jul 29, 2002 | 16.29 | 17.37 | 16.29 | 17.27 | 101,420 | +1.10(+6.81%) |
Jul 26, 2002 | 16.66 | 16.66 | 15.97 | 16.17 | 221,757 | -0.57(-3.38%) |
Jul 25, 2002 | 16.61 | 17.00 | 15.98 | 16.73 | 207,768 | +0.15(+0.91%) |
Jul 24, 2002 | 15.73 | 16.58 | 15.50 | 16.58 | 268,493 | +0.89(+5.65%) |
Jul 23, 2002 | 15.63 | 15.87 | 15.41 | 15.70 | 138,459 | +0.16(+1.01%) |
Jul 22, 2002 | 15.70 | 15.90 | 14.97 | 15.54 | 193,461 | -0.16(-1.00%) |
Jul 19, 2002 | 16.14 | 16.22 | 15.66 | 15.70 | 281,846 | -0.84(-5.10%) |
Jul 17, 2002 | 16.17 | 16.56 | 16.10 | 16.54 | 217,624 | +0.57(+3.59%) |
Jul 12, 2002 | 16.10 | 16.18 | 15.80 | 15.97 | 47,371 | -0.13(-0.82%) |
Jul 11, 2002 | 16.26 | 16.48 | 15.95 | 16.10 | 126,218 | -0.16(-1.01%) |
Jul 10, 2002 | 16.76 | 16.80 | 16.16 | 16.26 | 109,209 | -0.42(-2.53%) |
Jul 09, 2002 | 17.03 | 17.03 | 16.68 | 16.68 | 138,141 | -0.35(-2.03%) |
Jul 08, 2002 | 16.59 | 17.03 | 16.59 | 17.03 | 201,409 | +0.45(+2.69%) |
Jul 05, 2002 | 16.04 | 16.61 | 16.04 | 16.58 | 66,606 | +0.60(+3.74%) |
Jul 04, 2002 | 16.29 | 16.55 | 15.88 | 15.98 | 143,705 | +0.00(+0.00%) |
Jul 03, 2002 | 16.29 | 16.55 | 15.88 | 15.98 | 139,889 | -0.33(-2.04%) |
Jul 02, 2002 | 16.97 | 16.97 | 16.29 | 16.32 | 129,080 | -0.50(-2.99%) |
Jul 01, 2002 | 17.12 | 17.22 | 16.73 | 16.82 | 197,117 | -0.30(-1.76%) |
Jun 28, 2002 | 16.58 | 17.24 | 16.58 | 17.12 | 304,101 | +0.55(+3.30%) |
Jun 27, 2002 | 16.32 | 16.58 | 16.01 | 16.58 | 137,823 | +0.35(+2.17%) |
Jun 26, 2002 | 16.23 | 16.53 | 16.12 | 16.22 | 198,548 | -0.09(-0.58%) |
Jun 25, 2002 | 16.58 | 16.67 | 16.30 | 16.32 | 162,304 | -0.51(-3.03%) |
Jun 21, 2002 | 16.54 | 16.97 | 16.54 | 16.83 | 742,847 | +0.15(+0.91%) |
Jun 20, 2002 | 16.73 | 17.26 | 16.65 | 16.68 | 241,469 | -0.17(-1.01%) |
Jun 19, 2002 | 17.49 | 17.74 | 16.84 | 16.85 | 144,500 | -0.72(-4.08%) |
Jun 18, 2002 | 17.22 | 17.75 | 17.20 | 17.56 | 167,232 | +0.35(+2.01%) |
Jun 17, 2002 | 16.83 | 17.22 | 16.75 | 17.22 | 277,872 | +0.38(+2.28%) |
Jun 14, 2002 | 16.75 | 16.98 | 16.45 | 16.83 | 236,223 | -0.31(-1.80%) |
Jun 12, 2002 | 17.02 | 17.31 | 17.02 | 17.14 | 145,135 | +0.10(+0.59%) |
Jun 11, 2002 | 17.57 | 17.74 | 17.04 | 17.04 | 82,821 | -0.47(-2.66%) |
Jun 10, 2002 | 17.36 | 17.65 | 17.36 | 17.51 | 82,662 | +0.09(+0.54%) |
Jun 07, 2002 | 16.95 | 17.43 | 16.92 | 17.41 | 81,072 | +0.43(+2.52%) |
Jun 06, 2002 | 17.14 | 17.15 | 16.95 | 16.98 | 142,115 | -0.13(-0.74%) |