Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.18 | 14.55 | 14.17 | 14.31 | 4,293,036 | +0.11(+0.80%) |
Aug 29, 2002 | 13.87 | 14.43 | 13.81 | 14.19 | 4,573,481 | +0.15(+1.09%) |
Aug 28, 2002 | 14.25 | 14.29 | 13.85 | 14.04 | 4,334,345 | -0.20(-1.40%) |
Aug 27, 2002 | 14.51 | 14.51 | 14.15 | 14.24 | 5,418,870 | -0.21(-1.47%) |
Aug 26, 2002 | 14.29 | 14.55 | 14.05 | 14.45 | 4,680,882 | +0.10(+0.70%) |
Aug 23, 2002 | 14.61 | 14.62 | 14.15 | 14.35 | 3,095,402 | -0.31(-2.13%) |
Aug 22, 2002 | 14.73 | 14.77 | 14.48 | 14.67 | 4,438,892 | +0.02(+0.14%) |
Aug 21, 2002 | 14.71 | 14.82 | 14.31 | 14.65 | 4,365,288 | -0.03(-0.23%) |
Aug 20, 2002 | 14.89 | 14.94 | 14.46 | 14.68 | 3,729,894 | -0.01(-0.09%) |
Aug 16, 2002 | 14.61 | 14.85 | 14.55 | 14.69 | 4,784,227 | +0.01(+0.09%) |
Aug 15, 2002 | 14.63 | 14.97 | 14.58 | 14.68 | 7,337,968 | +0.10(+0.68%) |
Aug 14, 2002 | 14.15 | 14.64 | 13.81 | 14.58 | 7,317,840 | +0.43(+3.06%) |
Aug 13, 2002 | 14.28 | 14.58 | 14.14 | 14.15 | 6,733,668 | -0.14(-0.98%) |
Aug 12, 2002 | 14.45 | 14.45 | 13.91 | 14.29 | 5,325,288 | +0.37(+2.68%) |
Aug 07, 2002 | 13.91 | 14.08 | 13.65 | 13.91 | 7,095,978 | +0.09(+0.63%) |
Aug 06, 2002 | 13.42 | 14.11 | 13.42 | 13.83 | 7,360,950 | +0.51(+3.80%) |
Aug 05, 2002 | 13.55 | 13.65 | 13.05 | 13.32 | 6,468,245 | -0.32(-2.34%) |
Aug 02, 2002 | 13.65 | 13.91 | 13.43 | 13.64 | 6,216,792 | -0.02(-0.15%) |
Aug 01, 2002 | 14.24 | 14.24 | 13.61 | 13.66 | 8,356,250 | -0.58(-4.07%) |
Jul 31, 2002 | 13.86 | 14.24 | 13.57 | 14.24 | 7,064,433 | +0.55(+3.99%) |
Jul 30, 2002 | 13.98 | 13.98 | 13.35 | 13.69 | 8,507,813 | -0.12(-0.87%) |
Jul 29, 2002 | 13.35 | 13.83 | 13.25 | 13.81 | 7,808,430 | +0.72(+5.49%) |
Jul 26, 2002 | 12.32 | 13.11 | 12.18 | 13.09 | 7,691,265 | +0.79(+6.38%) |
Jul 25, 2002 | 12.42 | 12.73 | 11.95 | 12.31 | 9,981,536 | -0.10(-0.81%) |
Jul 24, 2002 | 11.72 | 12.59 | 11.38 | 12.41 | 14,503,494 | +0.13(+1.03%) |
Jul 23, 2002 | 12.64 | 12.64 | 11.82 | 12.28 | 11,624,546 | +0.03(+0.27%) |
Jul 22, 2002 | 12.32 | 12.60 | 11.92 | 12.25 | 10,410,088 | -0.06(-0.49%) |
Jul 19, 2002 | 12.48 | 12.72 | 12.26 | 12.31 | 11,075,674 | -1.38(-10.11%) |
Jul 17, 2002 | 13.95 | 13.95 | 13.38 | 13.69 | 7,421,636 | -0.41(-2.88%) |
Jul 12, 2002 | 14.15 | 14.35 | 13.93 | 14.10 | 6,122,609 | -0.45(-3.07%) |
Jul 11, 2002 | 14.33 | 14.57 | 13.99 | 14.55 | 9,285,757 | +0.14(+0.97%) |
Jul 10, 2002 | 14.85 | 14.97 | 14.36 | 14.41 | 7,553,671 | -0.37(-2.52%) |
Jul 09, 2002 | 14.71 | 15.13 | 14.66 | 14.78 | 7,760,212 | -0.19(-1.25%) |
Jul 08, 2002 | 14.95 | 14.97 | 14.95 | 14.97 | 5,252,586 | +0.02(+0.13%) |
Jul 05, 2002 | 14.62 | 14.96 | 14.51 | 14.95 | 2,750,818 | +0.46(+3.17%) |
Jul 04, 2002 | 14.71 | 14.72 | 14.15 | 14.49 | 10,120,181 | +0.00(+0.00%) |
Jul 03, 2002 | 14.71 | 14.72 | 14.15 | 14.49 | 10,120,181 | -0.46(-3.07%) |
Jul 02, 2002 | 15.18 | 15.31 | 14.89 | 14.95 | 7,890,745 | -0.17(-1.10%) |
Jul 01, 2002 | 15.43 | 15.50 | 15.11 | 15.11 | 4,665,710 | -0.43(-2.78%) |
Jun 28, 2002 | 15.30 | 15.54 | 15.25 | 15.54 | 7,041,301 | +0.25(+1.61%) |
Jun 27, 2002 | 15.02 | 15.31 | 14.89 | 15.30 | 5,312,370 | +0.35(+2.36%) |
Jun 26, 2002 | 14.78 | 15.05 | 14.71 | 14.95 | 6,959,736 | -0.12(-0.80%) |
Jun 25, 2002 | 15.31 | 15.37 | 15.04 | 15.07 | 5,013,149 | -0.05(-0.31%) |
Jun 21, 2002 | 15.31 | 15.45 | 15.08 | 15.11 | 1,547,175 | -0.37(-2.41%) |
Jun 20, 2002 | 15.48 | 15.66 | 15.41 | 15.48 | 7,776,134 | -0.01(-0.04%) |
Jun 19, 2002 | 15.71 | 15.77 | 15.48 | 15.49 | 5,253,787 | -0.32(-2.02%) |
Jun 18, 2002 | 15.88 | 15.88 | 15.65 | 15.81 | 6,315,781 | +0.00(+0.00%) |
Jun 17, 2002 | 15.31 | 15.83 | 15.31 | 15.81 | 8,171,640 | +0.54(+3.53%) |
Jun 14, 2002 | 14.93 | 15.27 | 14.72 | 15.27 | 6,774,075 | +0.05(+0.31%) |
Jun 12, 2002 | 15.01 | 15.32 | 14.95 | 15.23 | 5,301,254 | +0.18(+1.19%) |
Jun 11, 2002 | 15.40 | 15.54 | 15.04 | 15.05 | 4,712,126 | -0.27(-1.78%) |
Jun 10, 2002 | 15.11 | 15.41 | 15.05 | 15.32 | 2,765,839 | +0.07(+0.48%) |
Jun 07, 2002 | 15.18 | 15.34 | 14.91 | 15.25 | 5,391,982 | +0.17(+1.10%) |
Jun 06, 2002 | 15.58 | 15.58 | 14.81 | 15.08 | 4,837,702 | -0.39(-2.50%) |