Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.71 | 16.87 | 16.43 | 16.43 | 179,053 | -0.10(-0.58%) |
Aug 29, 2002 | 16.71 | 16.71 | 16.41 | 16.52 | 179,462 | -0.18(-1.10%) |
Aug 28, 2002 | 16.85 | 16.89 | 16.30 | 16.71 | 185,453 | -0.15(-0.91%) |
Aug 27, 2002 | 17.18 | 17.25 | 16.82 | 16.86 | 199,478 | -0.30(-1.75%) |
Aug 26, 2002 | 16.94 | 17.16 | 16.56 | 17.16 | 134,664 | +0.40(+2.41%) |
Aug 23, 2002 | 16.96 | 17.08 | 16.60 | 16.76 | 187,904 | -0.18(-1.08%) |
Aug 22, 2002 | 17.00 | 17.08 | 16.85 | 16.94 | 132,077 | +0.07(+0.39%) |
Aug 21, 2002 | 16.85 | 16.93 | 16.45 | 16.88 | 275,320 | +0.04(+0.26%) |
Aug 20, 2002 | 16.78 | 16.85 | 16.54 | 16.83 | 200,975 | +0.11(+0.66%) |
Aug 16, 2002 | 17.00 | 17.16 | 16.61 | 16.72 | 279,541 | -0.10(-0.57%) |
Aug 15, 2002 | 16.80 | 17.22 | 16.78 | 16.82 | 408,215 | +0.04(+0.22%) |
Aug 14, 2002 | 16.73 | 16.96 | 16.55 | 16.78 | 339,453 | +0.08(+0.48%) |
Aug 13, 2002 | 16.81 | 16.82 | 16.60 | 16.70 | 426,733 | -0.10(-0.61%) |
Aug 12, 2002 | 16.63 | 16.99 | 16.38 | 16.80 | 256,938 | +0.35(+2.10%) |
Aug 07, 2002 | 16.16 | 16.47 | 16.01 | 16.46 | 328,968 | +0.37(+2.28%) |
Aug 06, 2002 | 15.69 | 16.25 | 15.69 | 16.09 | 441,030 | +0.45(+2.86%) |
Aug 05, 2002 | 15.61 | 15.80 | 15.46 | 15.64 | 322,977 | +0.04(+0.24%) |
Aug 02, 2002 | 15.90 | 16.05 | 15.55 | 15.61 | 287,030 | -0.19(-1.21%) |
Aug 01, 2002 | 15.72 | 16.16 | 15.58 | 15.80 | 437,081 | +0.07(+0.47%) |
Jul 31, 2002 | 15.42 | 15.97 | 15.42 | 15.72 | 589,992 | +0.37(+2.44%) |
Jul 30, 2002 | 15.49 | 15.49 | 15.10 | 15.35 | 511,835 | -0.14(-0.90%) |
Jul 29, 2002 | 15.03 | 15.67 | 15.03 | 15.49 | 649,359 | +0.28(+1.83%) |
Jul 26, 2002 | 14.21 | 15.25 | 14.17 | 15.21 | 541,927 | +0.96(+6.75%) |
Jul 25, 2002 | 14.10 | 14.48 | 13.95 | 14.25 | 798,593 | +0.23(+1.68%) |
Jul 24, 2002 | 13.59 | 14.01 | 13.41 | 14.01 | 1,498,060 | +0.42(+3.08%) |
Jul 23, 2002 | 13.27 | 13.81 | 13.26 | 13.59 | 1,239,488 | +0.32(+2.43%) |
Jul 22, 2002 | 13.22 | 13.56 | 13.18 | 13.27 | 996,029 | -0.08(-0.61%) |
Jul 19, 2002 | 14.03 | 14.03 | 13.29 | 13.35 | 390,922 | -1.30(-8.87%) |
Jul 17, 2002 | 14.43 | 14.76 | 14.43 | 14.65 | 445,660 | -0.42(-2.78%) |
Jul 12, 2002 | 15.36 | 15.36 | 15.07 | 15.07 | 163,667 | -0.29(-1.86%) |
Jul 11, 2002 | 15.53 | 15.53 | 15.28 | 15.36 | 206,830 | -0.18(-1.14%) |
Jul 10, 2002 | 15.79 | 15.79 | 15.44 | 15.53 | 289,754 | -0.22(-1.40%) |
Jul 09, 2002 | 16.01 | 16.27 | 15.75 | 15.75 | 113,695 | -0.26(-1.61%) |
Jul 08, 2002 | 16.30 | 16.30 | 16.01 | 16.01 | 108,657 | -0.29(-1.80%) |
Jul 05, 2002 | 16.18 | 16.36 | 16.01 | 16.30 | 87,416 | +0.15(+0.91%) |
Jul 04, 2002 | 16.22 | 16.26 | 15.77 | 16.16 | 389,833 | +0.00(+0.00%) |
Jul 03, 2002 | 16.22 | 16.26 | 15.77 | 16.16 | 387,246 | -0.07(-0.41%) |
Jul 02, 2002 | 16.67 | 16.67 | 16.22 | 16.22 | 191,172 | -0.45(-2.69%) |
Jul 01, 2002 | 16.72 | 16.77 | 16.45 | 16.67 | 180,006 | -0.04(-0.26%) |
Jun 28, 2002 | 16.63 | 16.89 | 16.63 | 16.72 | 198,661 | +0.01(+0.04%) |
Jun 27, 2002 | 16.82 | 16.93 | 16.51 | 16.71 | 290,162 | -0.18(-1.09%) |
Jun 26, 2002 | 16.82 | 16.89 | 16.63 | 16.89 | 165,982 | +0.15(+0.88%) |
Jun 25, 2002 | 16.82 | 16.93 | 16.72 | 16.74 | 296,834 | -0.18(-1.04%) |
Jun 21, 2002 | 17.26 | 17.26 | 16.83 | 16.92 | 438,171 | -0.07(-0.43%) |
Jun 20, 2002 | 17.24 | 17.30 | 16.96 | 16.99 | 225,621 | -0.26(-1.53%) |
Jun 19, 2002 | 17.29 | 17.54 | 17.17 | 17.26 | 162,033 | -0.04(-0.25%) |
Jun 18, 2002 | 17.19 | 17.43 | 17.16 | 17.30 | 288,937 | +0.05(+0.30%) |
Jun 17, 2002 | 16.89 | 17.26 | 16.89 | 17.25 | 200,975 | +0.28(+1.64%) |
Jun 14, 2002 | 16.67 | 16.98 | 16.62 | 16.97 | 201,384 | +0.01(+0.04%) |
Jun 12, 2002 | 16.96 | 17.02 | 16.82 | 16.96 | 158,901 | -0.01(-0.09%) |
Jun 11, 2002 | 16.96 | 17.11 | 16.94 | 16.98 | 178,100 | +0.09(+0.52%) |
Jun 10, 2002 | 17.08 | 17.08 | 16.82 | 16.89 | 210,779 | -0.19(-1.12%) |
Jun 07, 2002 | 16.82 | 17.15 | 16.73 | 17.08 | 127,448 | +0.21(+1.22%) |
Jun 06, 2002 | 17.03 | 17.03 | 16.60 | 16.88 | 172,245 | -0.16(-0.95%) |