Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.00 | 17.45 | 16.82 | 17.30 | 218,200 | +0.35(+2.06%) |
Aug 29, 2002 | 17.08 | 17.30 | 16.60 | 16.95 | 244,200 | -0.20(-1.17%) |
Aug 28, 2002 | 16.55 | 17.25 | 16.45 | 17.15 | 372,400 | +0.45(+2.69%) |
Aug 27, 2002 | 16.23 | 16.70 | 15.50 | 16.70 | 348,700 | +0.56(+3.47%) |
Aug 26, 2002 | 16.50 | 16.57 | 16.05 | 16.14 | 105,300 | -0.33(-2.00%) |
Aug 23, 2002 | 16.89 | 17.00 | 16.07 | 16.47 | 160,500 | -0.38(-2.26%) |
Aug 22, 2002 | 16.70 | 16.90 | 16.59 | 16.85 | 226,700 | -0.10(-0.59%) |
Aug 21, 2002 | 15.70 | 16.95 | 15.70 | 16.95 | 391,600 | +1.32(+8.45%) |
Aug 20, 2002 | 15.60 | 15.65 | 15.16 | 15.63 | 87,800 | -0.07(-0.45%) |
Aug 16, 2002 | 15.25 | 15.78 | 15.25 | 15.70 | 137,300 | +0.45(+2.95%) |
Aug 15, 2002 | 15.10 | 15.50 | 14.71 | 15.25 | 214,600 | +0.51(+3.46%) |
Aug 14, 2002 | 13.91 | 14.85 | 13.80 | 14.74 | 53,400 | +0.84(+6.04%) |
Aug 13, 2002 | 14.20 | 14.30 | 13.82 | 13.90 | 43,500 | -0.22(-1.56%) |
Aug 12, 2002 | 14.30 | 14.30 | 14.08 | 14.12 | 120,000 | +0.67(+4.98%) |
Aug 07, 2002 | 13.78 | 14.05 | 13.00 | 13.45 | 91,100 | -0.23(-1.68%) |
Aug 06, 2002 | 13.43 | 13.89 | 13.43 | 13.68 | 146,100 | +0.28(+2.09%) |
Aug 05, 2002 | 13.00 | 13.67 | 13.00 | 13.40 | 139,500 | +0.40(+3.08%) |
Aug 02, 2002 | 12.45 | 13.01 | 12.45 | 13.00 | 98,800 | +0.74(+6.04%) |
Aug 01, 2002 | 12.00 | 12.78 | 11.70 | 12.26 | 465,300 | +0.36(+3.03%) |
Jul 31, 2002 | 11.66 | 12.09 | 11.56 | 11.90 | 129,800 | +0.29(+2.50%) |
Jul 30, 2002 | 11.38 | 11.86 | 10.88 | 11.61 | 79,700 | +0.16(+1.40%) |
Jul 29, 2002 | 12.10 | 12.34 | 11.18 | 11.45 | 130,100 | -0.55(-4.58%) |
Jul 26, 2002 | 12.50 | 12.54 | 11.90 | 12.00 | 93,900 | -0.25(-2.04%) |
Jul 25, 2002 | 11.40 | 12.25 | 11.40 | 12.25 | 89,000 | +1.10(+9.87%) |
Jul 24, 2002 | 10.10 | 11.26 | 9.500 | 11.15 | 200,900 | +0.65(+6.19%) |
Jul 23, 2002 | 12.00 | 12.03 | 10.00 | 10.50 | 322,400 | -1.50(-12.50%) |
Jul 22, 2002 | 13.80 | 14.00 | 12.00 | 12.00 | 178,300 | -1.90(-13.67%) |
Jul 19, 2002 | 13.95 | 14.00 | 13.55 | 13.90 | 96,200 | -0.50(-3.47%) |
Jul 17, 2002 | 13.85 | 14.40 | 13.85 | 14.40 | 258,000 | +0.60(+4.35%) |
Jul 12, 2002 | 13.71 | 14.01 | 13.31 | 13.80 | 114,100 | +0.00(+0.00%) |
Jul 11, 2002 | 13.75 | 14.01 | 13.00 | 13.80 | 144,700 | +0.08(+0.58%) |
Jul 10, 2002 | 13.85 | 14.20 | 13.55 | 13.72 | 204,500 | -0.23(-1.65%) |
Jul 09, 2002 | 13.96 | 13.96 | 13.95 | 13.95 | 88,500 | -0.01(-0.07%) |
Jul 08, 2002 | 13.95 | 14.04 | 13.90 | 13.96 | 94,000 | -0.04(-0.29%) |
Jul 05, 2002 | 14.00 | 14.00 | 13.87 | 14.00 | 29,300 | +0.00(+0.00%) |
Jul 04, 2002 | 13.64 | 14.21 | 13.11 | 14.00 | 193,700 | +0.00(+0.00%) |
Jul 03, 2002 | 13.64 | 14.21 | 13.11 | 14.00 | 193,700 | +0.40(+2.94%) |
Jul 02, 2002 | 14.45 | 14.55 | 13.00 | 13.60 | 121,200 | -0.90(-6.21%) |
Jul 01, 2002 | 15.05 | 15.05 | 14.36 | 14.50 | 147,500 | -0.69(-4.54%) |
Jun 28, 2002 | 15.00 | 15.30 | 14.14 | 15.19 | 959,800 | +0.19(+1.27%) |
Jun 27, 2002 | 14.90 | 15.09 | 14.65 | 15.00 | 230,700 | +0.20(+1.35%) |
Jun 26, 2002 | 13.80 | 14.80 | 13.80 | 14.80 | 203,200 | +0.04(+0.27%) |
Jun 25, 2002 | 15.00 | 15.08 | 14.50 | 14.76 | 214,100 | -0.04(-0.27%) |
Jun 21, 2002 | 14.94 | 15.20 | 14.86 | 14.80 | 143,400 | -0.10(-0.67%) |
Jun 20, 2002 | 15.05 | 15.30 | 14.80 | 14.90 | 152,000 | -0.15(-1.00%) |
Jun 19, 2002 | 14.91 | 15.41 | 14.62 | 15.05 | 202,700 | +0.12(+0.80%) |
Jun 18, 2002 | 14.80 | 15.25 | 14.41 | 14.93 | 266,500 | +0.16(+1.08%) |
Jun 17, 2002 | 14.22 | 14.90 | 14.20 | 14.77 | 177,600 | +0.65(+4.60%) |
Jun 14, 2002 | 14.10 | 14.17 | 13.75 | 14.12 | 205,300 | -0.34(-2.35%) |
Jun 12, 2002 | 14.15 | 14.48 | 14.14 | 14.46 | 143,300 | +0.24(+1.69%) |
Jun 11, 2002 | 14.22 | 14.25 | 14.09 | 14.22 | 79,700 | -0.08(-0.56%) |
Jun 10, 2002 | 13.75 | 14.38 | 13.71 | 14.30 | 98,400 | +0.56(+4.08%) |
Jun 07, 2002 | 12.00 | 13.75 | 11.82 | 13.74 | 211,600 | +0.98(+7.68%) |
Jun 06, 2002 | 13.55 | 13.55 | 12.55 | 12.76 | 160,300 | -0.89(-6.52%) |