Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.62 | 15.79 | 15.46 | 15.69 | 387,725 | +0.07(+0.42%) |
Aug 29, 2002 | 15.76 | 15.80 | 15.25 | 15.63 | 557,748 | -0.28(-1.79%) |
Aug 28, 2002 | 15.97 | 15.97 | 15.23 | 15.91 | 666,670 | -0.05(-0.34%) |
Aug 27, 2002 | 16.17 | 16.23 | 15.82 | 15.97 | 278,038 | -0.17(-1.07%) |
Aug 26, 2002 | 16.06 | 16.24 | 15.82 | 16.14 | 201,501 | +0.12(+0.75%) |
Aug 23, 2002 | 15.98 | 16.40 | 15.89 | 16.02 | 424,877 | +0.00(+0.02%) |
Aug 22, 2002 | 16.30 | 16.34 | 15.98 | 16.01 | 512,058 | -0.34(-2.05%) |
Aug 21, 2002 | 16.45 | 16.53 | 16.09 | 16.35 | 448,042 | -0.08(-0.47%) |
Aug 20, 2002 | 16.45 | 16.51 | 16.25 | 16.43 | 263,375 | +0.15(+0.92%) |
Aug 16, 2002 | 16.10 | 16.62 | 15.95 | 16.28 | 470,618 | +0.33(+2.05%) |
Aug 15, 2002 | 15.64 | 16.12 | 15.64 | 15.95 | 674,773 | +0.47(+3.02%) |
Aug 14, 2002 | 15.19 | 15.65 | 15.06 | 15.48 | 766,833 | +0.32(+2.10%) |
Aug 13, 2002 | 15.37 | 15.65 | 15.10 | 15.16 | 675,222 | -0.13(-0.86%) |
Aug 12, 2002 | 14.84 | 15.43 | 14.72 | 15.30 | 553,041 | +0.92(+6.39%) |
Aug 07, 2002 | 14.89 | 15.15 | 14.26 | 14.38 | 762,492 | -0.36(-2.47%) |
Aug 06, 2002 | 13.89 | 14.96 | 13.89 | 14.74 | 814,250 | +0.92(+6.67%) |
Aug 05, 2002 | 14.26 | 14.62 | 13.82 | 13.82 | 609,837 | -0.75(-5.14%) |
Aug 02, 2002 | 15.25 | 15.25 | 14.55 | 14.57 | 637,267 | -0.76(-4.93%) |
Aug 01, 2002 | 15.66 | 15.66 | 15.11 | 15.33 | 470,766 | -0.04(-0.26%) |
Jul 31, 2002 | 15.10 | 15.85 | 14.99 | 15.37 | 640,630 | +0.14(+0.91%) |
Jul 30, 2002 | 15.30 | 15.52 | 14.76 | 15.23 | 564,295 | -0.17(-1.10%) |
Jul 29, 2002 | 14.07 | 15.44 | 14.06 | 15.40 | 1,005,590 | +1.46(+10.49%) |
Jul 26, 2002 | 13.86 | 14.29 | 13.86 | 13.94 | 707,034 | +0.07(+0.54%) |
Jul 25, 2002 | 14.11 | 14.21 | 13.36 | 13.86 | 1,458,572 | -0.25(-1.77%) |
Jul 24, 2002 | 13.31 | 14.40 | 12.95 | 14.11 | 730,968 | +0.71(+5.32%) |
Jul 23, 2002 | 13.38 | 13.86 | 13.32 | 13.40 | 755,443 | -0.04(-0.32%) |
Jul 22, 2002 | 13.21 | 14.27 | 13.17 | 13.44 | 797,954 | -0.26(-1.91%) |
Jul 19, 2002 | 14.06 | 14.47 | 13.48 | 13.70 | 631,297 | -0.58(-4.04%) |
Jul 17, 2002 | 14.62 | 15.09 | 14.11 | 14.28 | 690,498 | +0.29(+2.07%) |
Jul 12, 2002 | 14.37 | 14.42 | 13.89 | 13.99 | 570,284 | -0.22(-1.57%) |
Jul 11, 2002 | 15.16 | 15.16 | 13.84 | 14.21 | 501,889 | -0.93(-6.16%) |
Jul 10, 2002 | 15.65 | 15.88 | 15.04 | 15.15 | 617,785 | -0.01(-0.09%) |
Jul 09, 2002 | 15.69 | 15.69 | 15.16 | 15.16 | 257,422 | -0.53(-3.37%) |
Jul 08, 2002 | 15.78 | 15.78 | 15.69 | 15.69 | 172,589 | -0.10(-0.66%) |
Jul 05, 2002 | 15.62 | 16.04 | 15.55 | 15.79 | 177,047 | +0.26(+1.66%) |
Jul 04, 2002 | 15.82 | 16.21 | 14.87 | 15.54 | 409,535 | +0.00(+0.00%) |
Jul 03, 2002 | 15.82 | 16.21 | 14.87 | 15.54 | 409,535 | -0.35(-2.22%) |
Jul 02, 2002 | 16.08 | 16.08 | 15.45 | 15.89 | 698,717 | -0.16(-1.02%) |
Jul 01, 2002 | 16.48 | 16.73 | 15.89 | 16.05 | 554,265 | -0.61(-3.64%) |
Jun 28, 2002 | 16.09 | 16.69 | 15.87 | 16.66 | 947,363 | +0.60(+3.72%) |
Jun 27, 2002 | 15.60 | 16.08 | 15.56 | 16.06 | 357,855 | +0.56(+3.59%) |
Jun 26, 2002 | 15.65 | 15.70 | 15.15 | 15.50 | 436,141 | -0.03(-0.17%) |
Jun 25, 2002 | 15.83 | 16.09 | 15.50 | 15.53 | 452,996 | -0.48(-2.98%) |
Jun 21, 2002 | 16.22 | 16.37 | 15.91 | 16.01 | 390,172 | -0.06(-0.36%) |
Jun 20, 2002 | 16.11 | 16.58 | 16.03 | 16.06 | 491,999 | +0.01(+0.05%) |
Jun 19, 2002 | 16.34 | 16.42 | 16.04 | 16.05 | 421,097 | -0.17(-1.06%) |
Jun 18, 2002 | 16.20 | 16.57 | 16.03 | 16.23 | 263,411 | +0.08(+0.48%) |
Jun 17, 2002 | 15.93 | 16.21 | 15.90 | 16.15 | 321,359 | +0.18(+1.15%) |
Jun 14, 2002 | 15.99 | 16.07 | 15.20 | 15.97 | 643,276 | -0.17(-1.07%) |
Jun 12, 2002 | 16.11 | 16.19 | 15.99 | 16.14 | 535,181 | -0.01(-0.07%) |
Jun 11, 2002 | 16.14 | 16.37 | 16.07 | 16.15 | 318,016 | +0.09(+0.54%) |
Jun 10, 2002 | 16.05 | 16.27 | 15.85 | 16.06 | 325,678 | -0.10(-0.60%) |
Jun 07, 2002 | 15.49 | 16.24 | 15.22 | 16.16 | 588,811 | +0.45(+2.89%) |
Jun 06, 2002 | 15.74 | 15.92 | 15.46 | 15.71 | 166,460 | -0.14(-0.91%) |