Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.79 | 15.11 | 14.64 | 15.02 | 61,504 | +0.18(+1.22%) |
Aug 29, 2002 | 14.91 | 14.94 | 14.54 | 14.84 | 116,275 | -0.05(-0.33%) |
Aug 28, 2002 | 15.27 | 15.27 | 14.76 | 14.88 | 63,654 | -0.28(-1.87%) |
Aug 27, 2002 | 15.39 | 15.39 | 14.88 | 15.17 | 131,441 | -0.16(-1.03%) |
Aug 26, 2002 | 15.12 | 15.39 | 15.04 | 15.33 | 58,039 | +0.07(+0.44%) |
Aug 23, 2002 | 15.39 | 15.60 | 15.12 | 15.26 | 60,512 | -0.30(-1.94%) |
Aug 22, 2002 | 15.66 | 15.66 | 15.48 | 15.56 | 60,512 | -0.08(-0.50%) |
Aug 21, 2002 | 15.14 | 15.64 | 15.14 | 15.64 | 165,170 | +0.35(+2.29%) |
Aug 20, 2002 | 15.48 | 15.48 | 15.18 | 15.29 | 156,572 | +0.05(+0.32%) |
Aug 16, 2002 | 15.30 | 15.34 | 14.97 | 15.24 | 126,647 | -0.18(-1.14%) |
Aug 15, 2002 | 15.24 | 15.42 | 15.09 | 15.42 | 40,176 | +0.18(+1.15%) |
Aug 14, 2002 | 14.61 | 15.24 | 14.61 | 15.24 | 127,473 | +0.47(+3.15%) |
Aug 13, 2002 | 15.14 | 15.15 | 14.59 | 14.78 | 106,806 | -0.38(-2.48%) |
Aug 12, 2002 | 15.12 | 15.22 | 14.88 | 15.15 | 74,070 | +0.21(+1.42%) |
Aug 07, 2002 | 14.90 | 15.00 | 14.73 | 14.94 | 41,664 | -0.08(-0.56%) |
Aug 06, 2002 | 14.43 | 15.09 | 14.41 | 15.02 | 94,737 | +0.44(+3.03%) |
Aug 05, 2002 | 14.87 | 14.87 | 14.43 | 14.58 | 57,867 | -0.29(-1.95%) |
Aug 02, 2002 | 15.05 | 15.16 | 14.87 | 14.87 | 74,387 | -0.30(-1.95%) |
Aug 01, 2002 | 15.42 | 15.73 | 15.05 | 15.17 | 157,077 | -0.35(-2.26%) |
Jul 31, 2002 | 15.05 | 15.73 | 15.00 | 15.52 | 89,942 | +0.33(+2.19%) |
Jul 30, 2002 | 15.06 | 15.19 | 14.77 | 15.19 | 351,668 | +0.15(+0.97%) |
Jul 29, 2002 | 14.36 | 15.06 | 14.36 | 15.04 | 98,870 | +0.56(+3.88%) |
Jul 26, 2002 | 14.26 | 14.52 | 14.25 | 14.48 | 73,767 | +0.20(+1.40%) |
Jul 25, 2002 | 14.21 | 14.52 | 14.07 | 14.28 | 74,237 | +0.07(+0.47%) |
Jul 24, 2002 | 13.52 | 14.21 | 13.00 | 14.21 | 14,863,667 | +0.68(+5.05%) |
Jul 23, 2002 | 14.10 | 14.27 | 13.52 | 13.53 | 132,599 | -0.62(-4.36%) |
Jul 22, 2002 | 14.24 | 14.52 | 14.06 | 14.15 | 99,697 | -0.10(-0.68%) |
Jul 19, 2002 | 14.57 | 14.58 | 14.24 | 14.24 | 86,470 | -0.51(-3.48%) |
Jul 17, 2002 | 14.82 | 15.14 | 14.46 | 14.76 | 106,476 | +0.12(+0.79%) |
Jul 12, 2002 | 14.76 | 15.11 | 14.62 | 14.64 | 145,660 | -0.10(-0.66%) |
Jul 11, 2002 | 15.12 | 15.30 | 14.74 | 14.74 | 195,591 | -0.56(-3.64%) |
Jul 10, 2002 | 15.36 | 15.54 | 15.13 | 15.30 | 270,158 | -0.12(-0.78%) |
Jul 09, 2002 | 15.61 | 15.61 | 15.42 | 15.42 | 62,331 | -0.19(-1.24%) |
Jul 08, 2002 | 15.47 | 15.61 | 15.47 | 15.61 | 49,104 | +0.14(+0.90%) |
Jul 05, 2002 | 15.21 | 15.48 | 15.21 | 15.47 | 17,029 | +0.27(+1.75%) |
Jul 04, 2002 | 15.33 | 15.48 | 15.15 | 15.21 | 114,742 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.48 | 15.15 | 15.21 | 114,742 | -0.27(-1.72%) |
Jul 02, 2002 | 15.48 | 15.66 | 15.27 | 15.47 | 108,625 | -0.02(-0.12%) |
Jul 01, 2002 | 15.45 | 15.82 | 15.34 | 15.49 | 137,228 | +0.04(+0.23%) |
Jun 28, 2002 | 15.81 | 16.20 | 15.45 | 15.45 | 235,272 | -0.39(-2.44%) |
Jun 27, 2002 | 15.73 | 16.03 | 15.46 | 15.84 | 214,440 | +0.19(+1.24%) |
Jun 26, 2002 | 15.41 | 15.73 | 14.94 | 15.65 | 163,351 | +0.19(+1.25%) |
Jun 25, 2002 | 15.54 | 15.78 | 15.33 | 15.45 | 81,841 | -0.11(-0.70%) |
Jun 21, 2002 | 15.60 | 15.84 | 15.42 | 15.56 | 50,923 | -0.08(-0.50%) |
Jun 20, 2002 | 15.76 | 15.84 | 15.54 | 15.64 | 38,192 | -0.08(-0.54%) |
Jun 19, 2002 | 15.80 | 15.99 | 15.73 | 15.73 | 72,251 | -0.08(-0.50%) |
Jun 18, 2002 | 15.86 | 15.96 | 15.67 | 15.80 | 73,078 | +0.02(+0.11%) |
Jun 17, 2002 | 15.34 | 15.83 | 15.33 | 15.79 | 453,846 | +0.44(+2.88%) |
Jun 14, 2002 | 15.36 | 15.70 | 15.26 | 15.34 | 123,505 | -0.04(-0.27%) |
Jun 12, 2002 | 15.41 | 15.48 | 15.27 | 15.39 | 102,508 | +0.07(+0.47%) |
Jun 11, 2002 | 15.36 | 15.73 | 15.23 | 15.31 | 213,448 | -0.05(-0.35%) |
Jun 10, 2002 | 15.33 | 15.54 | 15.33 | 15.37 | 137,559 | -0.05(-0.35%) |
Jun 07, 2002 | 15.36 | 15.48 | 15.19 | 15.42 | 66,795 | +0.06(+0.39%) |
Jun 06, 2002 | 15.45 | 15.61 | 15.36 | 15.36 | 39,680 | -0.25(-1.59%) |