Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.71 | 14.83 | 14.48 | 14.54 | 979,420 | -0.07(-0.49%) |
Aug 29, 2002 | 14.73 | 14.83 | 14.46 | 14.61 | 1,007,471 | -0.15(-1.03%) |
Aug 28, 2002 | 14.72 | 14.84 | 14.63 | 14.77 | 1,384,384 | -0.02(-0.14%) |
Aug 27, 2002 | 14.73 | 15.08 | 14.69 | 14.79 | 1,045,597 | +0.12(+0.83%) |
Aug 26, 2002 | 14.68 | 14.76 | 14.37 | 14.67 | 579,987 | +0.09(+0.59%) |
Aug 23, 2002 | 14.69 | 14.79 | 14.57 | 14.58 | 962,826 | -0.29(-1.97%) |
Aug 22, 2002 | 14.73 | 14.95 | 14.67 | 14.87 | 1,657,389 | +0.14(+0.96%) |
Aug 21, 2002 | 14.68 | 14.83 | 14.43 | 14.73 | 1,244,128 | +0.13(+0.90%) |
Aug 20, 2002 | 14.71 | 14.73 | 14.49 | 14.60 | 716,292 | -0.01(-0.03%) |
Aug 16, 2002 | 14.60 | 14.76 | 14.35 | 14.60 | 850,029 | +0.00(+0.00%) |
Aug 15, 2002 | 14.68 | 14.85 | 14.41 | 14.60 | 1,304,182 | +0.06(+0.38%) |
Aug 14, 2002 | 14.29 | 14.55 | 13.98 | 14.55 | 1,210,546 | +0.27(+1.88%) |
Aug 13, 2002 | 14.46 | 14.58 | 14.17 | 14.28 | 1,415,201 | -0.18(-1.23%) |
Aug 12, 2002 | 14.40 | 14.50 | 14.12 | 14.46 | 1,131,924 | +0.34(+2.40%) |
Aug 07, 2002 | 13.95 | 14.25 | 13.64 | 14.12 | 1,113,552 | +0.17(+1.23%) |
Aug 06, 2002 | 13.62 | 14.25 | 13.57 | 13.95 | 1,066,734 | +0.56(+4.16%) |
Aug 05, 2002 | 13.92 | 14.02 | 13.31 | 13.39 | 1,818,190 | -0.54(-3.85%) |
Aug 02, 2002 | 14.61 | 14.63 | 13.92 | 13.93 | 1,306,157 | -0.69(-4.74%) |
Aug 01, 2002 | 14.83 | 14.97 | 14.27 | 14.62 | 1,585,286 | -0.24(-1.60%) |
Jul 31, 2002 | 15.06 | 15.09 | 14.71 | 14.86 | 1,624,005 | -0.23(-1.51%) |
Jul 30, 2002 | 15.24 | 15.24 | 14.86 | 15.09 | 2,320,345 | -0.25(-1.65%) |
Jul 29, 2002 | 15.03 | 15.39 | 14.96 | 15.34 | 3,384,512 | +0.41(+2.75%) |
Jul 26, 2002 | 15.01 | 15.19 | 14.64 | 14.93 | 1,372,137 | -0.08(-0.54%) |
Jul 25, 2002 | 15.28 | 15.28 | 14.48 | 15.01 | 1,839,524 | -0.28(-1.82%) |
Jul 24, 2002 | 14.22 | 15.30 | 14.00 | 15.29 | 2,302,764 | +0.83(+5.71%) |
Jul 23, 2002 | 14.93 | 15.16 | 14.46 | 14.46 | 2,420,697 | -0.49(-3.25%) |
Jul 22, 2002 | 15.29 | 15.63 | 14.82 | 14.95 | 1,809,103 | -0.27(-1.80%) |
Jul 19, 2002 | 15.44 | 15.90 | 15.17 | 15.22 | 2,370,324 | -1.09(-6.70%) |
Jul 17, 2002 | 16.45 | 17.31 | 16.27 | 16.32 | 1,080,365 | -0.60(-3.53%) |
Jul 12, 2002 | 17.01 | 17.46 | 16.83 | 16.91 | 2,568,460 | -0.04(-0.21%) |
Jul 11, 2002 | 16.84 | 16.99 | 16.55 | 16.95 | 1,950,346 | +0.11(+0.66%) |
Jul 10, 2002 | 17.21 | 17.34 | 16.81 | 16.84 | 1,600,102 | -0.31(-1.83%) |
Jul 09, 2002 | 17.08 | 17.15 | 17.08 | 17.15 | 2,597,696 | +0.07(+0.42%) |
Jul 08, 2002 | 17.32 | 17.32 | 17.08 | 17.08 | 1,120,071 | -0.24(-1.37%) |
Jul 05, 2002 | 16.81 | 17.46 | 16.77 | 17.32 | 1,033,152 | +0.66(+3.98%) |
Jul 04, 2002 | 16.79 | 16.91 | 16.26 | 16.65 | 1,487,502 | +0.00(+0.00%) |
Jul 03, 2002 | 16.79 | 16.91 | 16.26 | 16.65 | 1,487,502 | -0.12(-0.72%) |
Jul 02, 2002 | 16.96 | 17.00 | 16.72 | 16.78 | 1,610,572 | -0.20(-1.16%) |
Jul 01, 2002 | 17.69 | 17.72 | 16.97 | 16.97 | 1,177,359 | -0.74(-4.20%) |
Jun 28, 2002 | 17.21 | 17.76 | 17.21 | 17.72 | 1,221,411 | +0.38(+2.19%) |
Jun 27, 2002 | 17.04 | 17.34 | 16.86 | 17.34 | 1,002,928 | +0.42(+2.48%) |
Jun 26, 2002 | 17.02 | 17.02 | 16.76 | 16.92 | 2,757,904 | -0.10(-0.59%) |
Jun 25, 2002 | 17.29 | 17.57 | 16.97 | 17.02 | 1,150,098 | -0.01(-0.03%) |
Jun 21, 2002 | 17.11 | 17.32 | 16.92 | 17.02 | 1,698,676 | -0.11(-0.65%) |
Jun 20, 2002 | 17.24 | 17.46 | 17.06 | 17.14 | 1,114,145 | -0.15(-0.88%) |
Jun 19, 2002 | 17.36 | 17.67 | 17.23 | 17.29 | 956,308 | -0.07(-0.41%) |
Jun 18, 2002 | 17.44 | 17.72 | 17.22 | 17.36 | 904,946 | -0.08(-0.46%) |
Jun 17, 2002 | 16.98 | 17.51 | 16.98 | 17.44 | 826,126 | +0.52(+3.05%) |
Jun 14, 2002 | 17.24 | 17.24 | 16.59 | 16.92 | 1,588,447 | -0.54(-3.10%) |
Jun 12, 2002 | 17.46 | 17.55 | 17.18 | 17.46 | 1,307,145 | +0.01(+0.03%) |
Jun 11, 2002 | 17.69 | 18.12 | 17.38 | 17.46 | 1,134,097 | -0.12(-0.66%) |
Jun 10, 2002 | 17.61 | 17.79 | 17.49 | 17.58 | 662,560 | -0.04(-0.20%) |
Jun 07, 2002 | 17.24 | 17.72 | 17.01 | 17.61 | 1,211,929 | +0.25(+1.46%) |
Jun 06, 2002 | 17.84 | 17.87 | 17.36 | 17.36 | 824,348 | -0.48(-2.67%) |