Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.82 | 15.26 | 14.72 | 15.11 | 3,919,551 | +0.29(+1.97%) |
Aug 29, 2002 | 14.85 | 15.02 | 14.72 | 14.82 | 2,920,547 | -0.11(-0.77%) |
Aug 28, 2002 | 14.85 | 14.97 | 14.62 | 14.93 | 2,193,285 | +0.08(+0.56%) |
Aug 27, 2002 | 15.08 | 15.12 | 14.80 | 14.85 | 3,014,258 | -0.14(-0.94%) |
Aug 26, 2002 | 14.87 | 15.07 | 14.82 | 14.99 | 2,829,903 | +0.18(+1.23%) |
Aug 23, 2002 | 15.14 | 15.14 | 14.78 | 14.81 | 1,959,104 | -0.33(-2.21%) |
Aug 22, 2002 | 14.87 | 15.20 | 14.87 | 15.14 | 3,381,243 | +0.23(+1.57%) |
Aug 21, 2002 | 14.69 | 14.91 | 14.51 | 14.91 | 2,303,093 | +0.30(+2.04%) |
Aug 20, 2002 | 14.64 | 14.72 | 14.36 | 14.61 | 2,318,232 | +0.00(+0.00%) |
Aug 16, 2002 | 14.77 | 14.81 | 14.49 | 14.61 | 2,653,214 | -0.17(-1.13%) |
Aug 15, 2002 | 15.01 | 15.13 | 14.71 | 14.78 | 3,859,568 | -0.35(-2.31%) |
Aug 14, 2002 | 14.61 | 15.13 | 14.54 | 15.13 | 3,076,348 | +0.63(+4.36%) |
Aug 13, 2002 | 14.68 | 14.73 | 14.49 | 14.50 | 4,205,282 | -0.19(-1.28%) |
Aug 12, 2002 | 14.70 | 14.97 | 14.61 | 14.68 | 8,874,325 | -0.24(-1.61%) |
Aug 07, 2002 | 15.13 | 15.24 | 14.79 | 14.92 | 5,831,130 | -0.14(-0.90%) |
Aug 06, 2002 | 14.71 | 15.13 | 14.71 | 15.06 | 5,362,577 | +0.44(+3.03%) |
Aug 05, 2002 | 14.51 | 14.76 | 14.46 | 14.62 | 3,788,279 | +0.19(+1.34%) |
Aug 02, 2002 | 14.38 | 14.61 | 14.27 | 14.42 | 3,855,544 | +0.05(+0.33%) |
Aug 01, 2002 | 14.72 | 14.85 | 14.27 | 14.38 | 8,255,529 | -0.64(-4.27%) |
Jul 31, 2002 | 14.75 | 15.03 | 14.51 | 15.02 | 8,591,086 | +0.27(+1.84%) |
Jul 30, 2002 | 13.98 | 14.77 | 13.93 | 14.75 | 6,351,041 | +0.85(+6.12%) |
Jul 29, 2002 | 14.08 | 14.17 | 13.62 | 13.90 | 4,706,412 | -0.01(-0.04%) |
Jul 26, 2002 | 14.09 | 14.22 | 13.73 | 13.90 | 5,163,850 | -0.15(-1.04%) |
Jul 25, 2002 | 13.66 | 14.09 | 13.46 | 14.05 | 6,523,514 | +0.39(+2.87%) |
Jul 24, 2002 | 12.44 | 13.66 | 12.12 | 13.66 | 8,885,440 | +1.15(+9.18%) |
Jul 23, 2002 | 12.81 | 13.04 | 12.39 | 12.51 | 8,673,490 | -0.27(-2.08%) |
Jul 22, 2002 | 12.65 | 13.18 | 12.46 | 12.77 | 7,258,825 | +0.31(+2.47%) |
Jul 19, 2002 | 12.91 | 12.91 | 12.27 | 12.47 | 6,540,570 | -0.81(-6.09%) |
Jul 17, 2002 | 13.25 | 13.45 | 12.99 | 13.28 | 3,564,447 | +0.08(+0.59%) |
Jul 12, 2002 | 13.56 | 13.57 | 12.87 | 13.20 | 7,070,255 | -0.38(-2.81%) |
Jul 11, 2002 | 13.20 | 13.69 | 13.18 | 13.58 | 4,029,550 | +0.27(+2.04%) |
Jul 10, 2002 | 13.74 | 13.83 | 13.22 | 13.31 | 4,670,385 | -0.43(-3.15%) |
Jul 09, 2002 | 13.96 | 14.06 | 13.74 | 13.74 | 2,794,450 | -0.18(-1.27%) |
Jul 08, 2002 | 14.14 | 14.14 | 13.92 | 13.92 | 2,668,736 | -0.22(-1.59%) |
Jul 05, 2002 | 14.09 | 14.18 | 13.93 | 14.14 | 1,372,887 | +0.10(+0.74%) |
Jul 04, 2002 | 14.13 | 14.24 | 14.03 | 14.04 | 3,716,224 | +0.00(+0.00%) |
Jul 03, 2002 | 14.13 | 14.24 | 14.03 | 14.04 | 3,716,224 | -0.15(-1.07%) |
Jul 02, 2002 | 14.12 | 14.20 | 13.97 | 14.19 | 3,676,363 | +0.07(+0.52%) |
Jul 01, 2002 | 14.18 | 14.27 | 14.04 | 14.12 | 2,477,099 | -0.18(-1.28%) |
Jun 28, 2002 | 14.05 | 14.31 | 14.01 | 14.30 | 3,046,644 | +0.26(+1.86%) |
Jun 27, 2002 | 13.83 | 14.04 | 13.76 | 14.04 | 3,426,277 | +0.32(+2.36%) |
Jun 26, 2002 | 13.76 | 13.83 | 13.57 | 13.71 | 4,013,836 | -0.14(-1.02%) |
Jun 25, 2002 | 13.98 | 14.06 | 13.75 | 13.85 | 3,627,879 | -0.36(-2.53%) |
Jun 21, 2002 | 13.65 | 14.27 | 13.65 | 14.21 | 3,315,319 | +0.14(+1.00%) |
Jun 20, 2002 | 14.19 | 14.24 | 14.07 | 14.07 | 2,488,214 | +0.00(+0.00%) |
Jun 19, 2002 | 14.09 | 14.32 | 13.98 | 14.07 | 2,629,067 | -0.07(-0.52%) |
Jun 18, 2002 | 13.97 | 14.21 | 13.96 | 14.15 | 3,223,334 | +0.21(+1.50%) |
Jun 17, 2002 | 13.77 | 13.98 | 13.74 | 13.94 | 2,961,366 | +0.17(+1.21%) |
Jun 14, 2002 | 13.95 | 13.98 | 13.65 | 13.77 | 2,266,682 | +0.04(+0.27%) |
Jun 12, 2002 | 13.75 | 13.95 | 13.64 | 13.73 | 2,836,227 | +0.07(+0.50%) |
Jun 11, 2002 | 13.67 | 13.98 | 13.65 | 13.67 | 3,313,978 | +0.07(+0.50%) |
Jun 10, 2002 | 13.45 | 13.65 | 13.35 | 13.60 | 3,691,694 | +0.21(+1.60%) |
Jun 07, 2002 | 13.44 | 13.52 | 13.26 | 13.38 | 4,428,922 | -0.05(-0.39%) |
Jun 06, 2002 | 13.95 | 13.95 | 13.38 | 13.44 | 3,036,679 | -0.39(-2.79%) |