Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.37 | 13.75 | 13.13 | 13.45 | 20,823 | -0.09(-0.69%) |
Aug 29, 2002 | 13.79 | 13.79 | 13.36 | 13.55 | 33,577 | -0.01(-0.07%) |
Aug 28, 2002 | 13.61 | 14.03 | 13.46 | 13.56 | 50,952 | -0.28(-2.03%) |
Aug 27, 2002 | 13.69 | 14.07 | 13.37 | 13.84 | 59,408 | +0.14(+1.03%) |
Aug 26, 2002 | 13.84 | 13.84 | 13.04 | 13.70 | 21,425 | +0.14(+1.04%) |
Aug 23, 2002 | 14.11 | 14.26 | 13.00 | 13.56 | 48,778 | -0.43(-3.08%) |
Aug 22, 2002 | 14.35 | 14.35 | 13.99 | 13.99 | 37,947 | -0.27(-1.91%) |
Aug 21, 2002 | 14.34 | 14.34 | 14.21 | 14.26 | 7,355 | +0.05(+0.33%) |
Aug 20, 2002 | 14.31 | 14.40 | 14.21 | 14.21 | 8,847 | -0.22(-1.50%) |
Aug 16, 2002 | 14.45 | 14.54 | 14.40 | 14.43 | 12,151 | +0.08(+0.52%) |
Aug 15, 2002 | 14.54 | 14.54 | 14.34 | 14.35 | 19,933 | -0.19(-1.29%) |
Aug 14, 2002 | 14.07 | 14.54 | 14.07 | 14.54 | 15,669 | +0.47(+3.33%) |
Aug 13, 2002 | 14.78 | 14.78 | 13.70 | 14.07 | 19,933 | -0.48(-3.29%) |
Aug 12, 2002 | 14.87 | 14.87 | 14.07 | 14.55 | 14,283 | -0.36(-2.45%) |
Aug 07, 2002 | 15.01 | 15.48 | 14.68 | 14.92 | 23,237 | +0.00(+0.00%) |
Aug 06, 2002 | 14.83 | 15.01 | 14.54 | 14.92 | 61,950 | +0.14(+0.95%) |
Aug 05, 2002 | 14.79 | 15.01 | 14.67 | 14.78 | 13,963 | +0.00(+0.00%) |
Aug 02, 2002 | 15.07 | 15.10 | 14.78 | 14.78 | 12,470 | -0.20(-1.32%) |
Aug 01, 2002 | 15.15 | 15.15 | 14.82 | 14.97 | 22,171 | -0.03(-0.19%) |
Jul 31, 2002 | 14.78 | 15.15 | 14.72 | 15.00 | 48,692 | +0.24(+1.65%) |
Jul 30, 2002 | 13.84 | 14.78 | 13.84 | 14.76 | 51,058 | +1.25(+9.24%) |
Jul 29, 2002 | 13.51 | 13.51 | 13.05 | 13.51 | 19,720 | +0.36(+2.71%) |
Jul 26, 2002 | 13.18 | 13.62 | 13.13 | 13.15 | 7,888 | +0.03(+0.21%) |
Jul 25, 2002 | 13.37 | 13.84 | 12.67 | 13.12 | 16,010,548 | +1.26(+10.59%) |
Jul 24, 2002 | 11.21 | 12.66 | 11.21 | 11.87 | 28,141 | +0.70(+6.30%) |
Jul 23, 2002 | 12.81 | 13.13 | 11.02 | 11.16 | 51,058 | -1.97(-15.00%) |
Jul 22, 2002 | 13.84 | 13.92 | 12.99 | 13.13 | 25,795 | -0.23(-1.75%) |
Jul 19, 2002 | 13.98 | 14.30 | 13.37 | 13.37 | 24,623 | -1.14(-7.83%) |
Jul 17, 2002 | 14.45 | 14.65 | 13.93 | 14.50 | 27,714 | +0.15(+1.05%) |
Jul 12, 2002 | 14.18 | 14.35 | 14.03 | 14.35 | 71,951 | +0.38(+2.68%) |
Jul 11, 2002 | 14.31 | 14.31 | 13.87 | 13.98 | 15,029 | -0.14(-1.00%) |
Jul 10, 2002 | 14.49 | 14.49 | 14.03 | 14.12 | 21,105 | +0.05(+0.33%) |
Jul 09, 2002 | 13.96 | 14.07 | 13.96 | 14.07 | 33,364 | +0.11(+0.81%) |
Jul 08, 2002 | 13.70 | 13.96 | 13.70 | 13.96 | 39,120 | +0.26(+1.92%) |
Jul 05, 2002 | 13.88 | 13.88 | 13.51 | 13.70 | 12,258 | +0.09(+0.69%) |
Jul 04, 2002 | 14.20 | 14.35 | 13.51 | 13.60 | 54,469 | +0.00(+0.00%) |
Jul 03, 2002 | 14.20 | 14.35 | 13.51 | 13.60 | 54,469 | +0.00(+0.00%) |
Jul 02, 2002 | 15.02 | 15.34 | 13.51 | 13.60 | 49,566 | -1.44(-9.54%) |
Jul 01, 2002 | 17.00 | 17.09 | 14.97 | 15.04 | 109,046 | -2.05(-12.02%) |
Jun 28, 2002 | 17.56 | 17.92 | 16.15 | 17.09 | 459,637 | -0.23(-1.35%) |
Jun 27, 2002 | 18.20 | 18.29 | 17.21 | 17.33 | 66,515 | -0.68(-3.75%) |
Jun 26, 2002 | 18.13 | 18.25 | 16.73 | 18.00 | 41,891 | -0.43(-2.34%) |
Jun 25, 2002 | 17.82 | 18.48 | 17.68 | 18.43 | 77,707 | +1.27(+7.37%) |
Jun 21, 2002 | 17.65 | 18.15 | 17.50 | 17.17 | 39,653 | -0.46(-2.60%) |
Jun 20, 2002 | 16.03 | 17.67 | 15.95 | 17.63 | 57,774 | +1.68(+10.53%) |
Jun 19, 2002 | 16.00 | 16.37 | 15.95 | 15.95 | 13,857 | -0.21(-1.28%) |
Jun 18, 2002 | 15.95 | 16.27 | 15.30 | 16.15 | 22,278 | +0.21(+1.29%) |
Jun 17, 2002 | 15.24 | 16.00 | 14.68 | 15.95 | 35,389 | +1.13(+7.59%) |
Jun 14, 2002 | 14.31 | 15.10 | 14.26 | 14.82 | 23,664 | -0.09(-0.63%) |
Jun 12, 2002 | 15.74 | 15.76 | 14.54 | 14.92 | 44,130 | -0.38(-2.45%) |
Jun 11, 2002 | 15.25 | 15.71 | 15.15 | 15.29 | 24,303 | -0.37(-2.39%) |
Jun 10, 2002 | 14.85 | 15.71 | 14.31 | 15.67 | 72,591 | +0.63(+4.17%) |
Jun 07, 2002 | 15.39 | 15.71 | 14.73 | 15.04 | 90,712 | -0.65(-4.13%) |
Jun 06, 2002 | 15.15 | 15.94 | 15.06 | 15.69 | 44,663 | +0.08(+0.54%) |