Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.90 | 15.04 | 14.76 | 14.76 | 65,240 | -0.12(-0.79%) |
Aug 29, 2002 | 14.76 | 14.93 | 14.74 | 14.87 | 239,099 | +0.18(+1.20%) |
Aug 28, 2002 | 14.58 | 14.84 | 14.58 | 14.70 | 34,669 | +0.08(+0.52%) |
Aug 27, 2002 | 14.67 | 14.84 | 14.55 | 14.62 | 75,999 | -0.11(-0.72%) |
Aug 26, 2002 | 14.40 | 14.73 | 14.37 | 14.73 | 47,136 | +0.27(+1.86%) |
Aug 23, 2002 | 14.52 | 14.57 | 14.40 | 14.46 | 19,640 | -0.01(-0.04%) |
Aug 22, 2002 | 14.61 | 14.61 | 14.36 | 14.46 | 37,572 | -0.19(-1.32%) |
Aug 21, 2002 | 14.40 | 14.64 | 14.40 | 14.66 | 34,498 | +0.29(+2.04%) |
Aug 20, 2002 | 14.40 | 14.45 | 14.32 | 14.36 | 563,592 | -0.06(-0.41%) |
Aug 16, 2002 | 14.24 | 14.46 | 14.20 | 14.42 | 48,503 | +0.18(+1.27%) |
Aug 15, 2002 | 14.29 | 14.31 | 14.08 | 14.24 | 129,284 | -0.02(-0.12%) |
Aug 14, 2002 | 14.06 | 14.26 | 14.05 | 14.26 | 49,698 | +0.18(+1.25%) |
Aug 13, 2002 | 14.49 | 14.49 | 14.08 | 14.08 | 40,988 | -0.41(-2.83%) |
Aug 12, 2002 | 14.40 | 14.49 | 14.29 | 14.49 | 21,518 | +0.12(+0.81%) |
Aug 07, 2002 | 14.14 | 14.37 | 14.06 | 14.37 | 79,073 | +0.24(+1.70%) |
Aug 06, 2002 | 14.23 | 14.29 | 14.05 | 14.13 | 76,170 | -0.06(-0.45%) |
Aug 05, 2002 | 14.55 | 14.58 | 14.11 | 14.20 | 82,489 | -0.35(-2.41%) |
Aug 02, 2002 | 14.93 | 14.98 | 14.55 | 14.55 | 91,882 | -0.47(-3.12%) |
Aug 01, 2002 | 15.08 | 15.19 | 14.70 | 15.02 | 139,019 | -0.06(-0.39%) |
Jul 31, 2002 | 14.96 | 15.08 | 14.76 | 15.08 | 161,904 | +0.23(+1.58%) |
Jul 30, 2002 | 14.95 | 15.01 | 14.64 | 14.84 | 158,659 | +0.04(+0.24%) |
Jul 29, 2002 | 14.64 | 14.93 | 14.63 | 14.81 | 136,970 | +0.17(+1.16%) |
Jul 26, 2002 | 14.51 | 14.64 | 14.51 | 14.64 | 102,812 | +0.25(+1.71%) |
Jul 25, 2002 | 14.05 | 14.46 | 13.91 | 14.39 | 84,368 | +0.46(+3.28%) |
Jul 24, 2002 | 13.87 | 13.94 | 13.03 | 13.94 | 239,953 | +0.06(+0.46%) |
Jul 23, 2002 | 14.37 | 14.41 | 13.73 | 13.87 | 2,305,605 | -0.50(-3.50%) |
Jul 22, 2002 | 14.73 | 14.73 | 13.70 | 14.37 | 171,297 | -0.56(-3.73%) |
Jul 19, 2002 | 14.96 | 15.04 | 14.81 | 14.93 | 111,693 | -0.41(-2.67%) |
Jul 17, 2002 | 15.43 | 15.56 | 15.14 | 15.34 | 60,287 | +0.23(+1.55%) |
Jul 12, 2002 | 15.17 | 15.31 | 15.06 | 15.11 | 66,947 | +0.00(+0.00%) |
Jul 11, 2002 | 15.43 | 15.43 | 14.93 | 15.11 | 70,192 | -0.35(-2.27%) |
Jul 10, 2002 | 15.58 | 15.61 | 15.34 | 15.46 | 71,900 | -0.09(-0.56%) |
Jul 09, 2002 | 15.56 | 15.56 | 15.55 | 15.55 | 48,332 | -0.02(-0.11%) |
Jul 08, 2002 | 15.60 | 15.60 | 15.56 | 15.56 | 38,426 | -0.04(-0.26%) |
Jul 05, 2002 | 15.58 | 15.75 | 15.49 | 15.60 | 31,082 | +0.03(+0.19%) |
Jul 04, 2002 | 15.69 | 15.72 | 15.52 | 15.58 | 59,774 | +0.00(+0.00%) |
Jul 03, 2002 | 15.69 | 15.72 | 15.52 | 15.58 | 59,774 | -0.08(-0.49%) |
Jul 02, 2002 | 15.72 | 15.75 | 15.46 | 15.65 | 51,918 | -0.02(-0.15%) |
Jul 01, 2002 | 15.69 | 15.69 | 15.43 | 15.67 | 115,621 | +0.01(+0.07%) |
Jun 28, 2002 | 15.74 | 15.82 | 15.66 | 15.66 | 172,835 | -0.01(-0.04%) |
Jun 27, 2002 | 15.48 | 15.72 | 15.45 | 15.67 | 94,956 | +0.12(+0.79%) |
Jun 26, 2002 | 15.56 | 15.59 | 15.42 | 15.55 | 71,388 | -0.05(-0.30%) |
Jun 25, 2002 | 15.50 | 15.63 | 15.50 | 15.59 | 75,828 | +0.05(+0.30%) |
Jun 21, 2002 | 15.62 | 15.65 | 15.60 | 15.55 | 84,197 | +0.00(+0.00%) |
Jun 20, 2002 | 15.40 | 15.63 | 15.37 | 15.55 | 130,309 | +0.12(+0.76%) |
Jun 19, 2002 | 15.19 | 15.43 | 15.14 | 15.43 | 154,219 | +0.22(+1.42%) |
Jun 18, 2002 | 15.22 | 15.36 | 15.14 | 15.21 | 60,628 | -0.01(-0.08%) |
Jun 17, 2002 | 15.28 | 15.40 | 15.14 | 15.22 | 65,410 | -0.01(-0.04%) |
Jun 14, 2002 | 15.08 | 15.25 | 15.02 | 15.23 | 55,676 | +0.04(+0.23%) |
Jun 12, 2002 | 15.11 | 15.22 | 15.10 | 15.19 | 84,880 | +0.12(+0.78%) |
Jun 11, 2002 | 15.05 | 15.18 | 15.01 | 15.08 | 79,073 | +0.00(+0.00%) |
Jun 10, 2002 | 15.24 | 15.24 | 14.97 | 15.08 | 54,309 | -0.10(-0.66%) |
Jun 07, 2002 | 15.17 | 15.23 | 14.94 | 15.18 | 90,345 | +0.06(+0.39%) |
Jun 06, 2002 | 15.22 | 15.24 | 15.08 | 15.12 | 58,067 | -0.05(-0.35%) |