Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.67 | 20.97 | 20.41 | 20.85 | 6,030,760 | +0.31(+1.50%) |
Aug 29, 2002 | 20.07 | 20.58 | 20.03 | 20.54 | 6,081,318 | +0.72(+3.66%) |
Aug 28, 2002 | 20.02 | 20.13 | 19.59 | 19.82 | 4,397,324 | -0.20(-0.99%) |
Aug 27, 2002 | 19.25 | 20.30 | 19.25 | 20.02 | 7,292,252 | +0.39(+1.98%) |
Aug 26, 2002 | 18.65 | 19.76 | 18.60 | 19.63 | 4,389,398 | +1.23(+6.68%) |
Aug 23, 2002 | 18.70 | 19.01 | 18.40 | 18.40 | 2,682,584 | -0.34(-1.80%) |
Aug 22, 2002 | 18.29 | 18.84 | 18.19 | 18.73 | 5,041,871 | +0.31(+1.71%) |
Aug 21, 2002 | 18.66 | 18.73 | 18.12 | 18.42 | 6,254,308 | -0.54(-2.86%) |
Aug 20, 2002 | 18.81 | 19.17 | 18.63 | 18.96 | 5,634,357 | -0.65(-3.32%) |
Aug 16, 2002 | 19.58 | 19.94 | 19.58 | 19.61 | 3,711,783 | -0.15(-0.74%) |
Aug 15, 2002 | 19.19 | 19.83 | 19.03 | 19.76 | 5,238,364 | +0.55(+2.86%) |
Aug 14, 2002 | 19.87 | 20.03 | 19.01 | 19.21 | 4,960,158 | -0.53(-2.71%) |
Aug 13, 2002 | 19.58 | 19.94 | 19.43 | 19.74 | 3,644,008 | +0.12(+0.60%) |
Aug 12, 2002 | 19.94 | 19.99 | 19.37 | 19.63 | 4,449,521 | +0.89(+4.77%) |
Aug 07, 2002 | 18.73 | 19.21 | 18.30 | 18.73 | 5,876,626 | +0.48(+2.61%) |
Aug 06, 2002 | 17.60 | 18.26 | 17.38 | 18.26 | 5,206,390 | +0.66(+3.74%) |
Aug 05, 2002 | 19.03 | 19.14 | 17.56 | 17.60 | 7,302,364 | -1.05(-5.65%) |
Aug 02, 2002 | 18.30 | 18.74 | 18.04 | 18.65 | 5,843,695 | +0.37(+2.00%) |
Aug 01, 2002 | 17.38 | 18.29 | 17.27 | 18.29 | 4,505,545 | +0.43(+2.42%) |
Jul 31, 2002 | 18.08 | 18.11 | 17.55 | 17.86 | 7,074,443 | +0.29(+1.67%) |
Jul 30, 2002 | 17.93 | 18.26 | 17.39 | 17.56 | 7,475,901 | +0.34(+1.95%) |
Jul 29, 2002 | 16.28 | 17.27 | 16.25 | 17.23 | 5,723,858 | +0.97(+5.99%) |
Jul 26, 2002 | 16.61 | 16.61 | 15.73 | 16.25 | 8,568,776 | -0.77(-4.51%) |
Jul 25, 2002 | 17.56 | 17.70 | 16.84 | 17.02 | 5,672,207 | -0.72(-4.08%) |
Jul 24, 2002 | 15.22 | 17.75 | 15.22 | 17.75 | 10,771,879 | +1.30(+7.87%) |
Jul 23, 2002 | 18.33 | 18.36 | 16.39 | 16.45 | 14,053,508 | -2.21(-11.84%) |
Jul 22, 2002 | 19.39 | 19.50 | 18.44 | 18.66 | 6,876,719 | -0.70(-3.63%) |
Jul 19, 2002 | 19.67 | 20.56 | 19.04 | 19.36 | 11,215,697 | -0.35(-1.78%) |
Jul 17, 2002 | 19.21 | 19.98 | 19.18 | 19.72 | 5,494,434 | -1.17(-5.61%) |
Jul 12, 2002 | 20.52 | 20.97 | 20.13 | 20.89 | 5,621,376 | +0.36(+1.75%) |
Jul 11, 2002 | 21.14 | 21.22 | 20.40 | 20.53 | 7,685,239 | -0.61(-2.87%) |
Jul 10, 2002 | 20.95 | 21.22 | 20.16 | 21.14 | 9,675,041 | +0.19(+0.91%) |
Jul 09, 2002 | 19.69 | 20.97 | 19.75 | 20.95 | 7,780,069 | +1.25(+6.35%) |
Jul 08, 2002 | 18.62 | 19.81 | 18.74 | 19.69 | 5,356,971 | +1.08(+5.78%) |
Jul 05, 2002 | 18.84 | 19.02 | 18.59 | 18.62 | 2,669,057 | -0.41(-2.15%) |
Jul 04, 2002 | 18.88 | 19.21 | 18.66 | 19.03 | 5,899,445 | +0.00(+0.00%) |
Jul 03, 2002 | 18.88 | 19.21 | 18.66 | 19.03 | 5,898,352 | +0.37(+1.96%) |
Jul 02, 2002 | 19.83 | 19.91 | 18.66 | 18.66 | 7,697,127 | -1.22(-6.15%) |
Jul 01, 2002 | 19.20 | 19.94 | 19.05 | 19.88 | 7,714,754 | +0.61(+3.19%) |
Jun 28, 2002 | 19.44 | 19.58 | 19.13 | 19.27 | 9,194,876 | -0.35(-1.79%) |
Jun 27, 2002 | 19.98 | 20.31 | 19.28 | 19.62 | 10,165,182 | -0.86(-4.22%) |
Jun 26, 2002 | 21.38 | 21.59 | 20.38 | 20.48 | 10,764,227 | -0.45(-2.13%) |
Jun 25, 2002 | 20.68 | 21.14 | 20.24 | 20.93 | 538,184,000 | +0.00(+0.00%) |
Jun 21, 2002 | 21.22 | 21.46 | 20.68 | 20.93 | 7,809,858 | -0.36(-1.68%) |
Jun 20, 2002 | 20.64 | 21.33 | 20.58 | 21.29 | 7,103,821 | +0.78(+3.82%) |
Jun 19, 2002 | 21.21 | 21.22 | 20.42 | 20.51 | 5,361,753 | -0.22(-1.06%) |
Jun 18, 2002 | 20.21 | 20.75 | 19.99 | 20.73 | 6,641,146 | +0.60(+2.98%) |
Jun 17, 2002 | 20.80 | 20.84 | 20.13 | 20.13 | 6,188,173 | -1.07(-5.04%) |
Jun 14, 2002 | 20.75 | 21.46 | 20.75 | 21.19 | 7,538,210 | +0.52(+2.51%) |
Jun 12, 2002 | 21.30 | 21.43 | 20.64 | 20.67 | 7,868,751 | -0.55(-2.59%) |
Jun 11, 2002 | 20.31 | 21.40 | 20.21 | 21.22 | 10,388,867 | +0.66(+3.20%) |
Jun 10, 2002 | 20.79 | 21.19 | 20.51 | 20.56 | 9,973,061 | -0.44(-2.09%) |
Jun 07, 2002 | 22.83 | 23.05 | 21.00 | 21.00 | 12,350,657 | -1.68(-7.42%) |
Jun 06, 2002 | 22.83 | 23.35 | 22.58 | 22.69 | 8,142,585 | -0.15(-0.64%) |