Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.51 | 18.17 | 17.41 | 17.61 | 11,383,153 | -0.13(-0.75%) |
Aug 29, 2002 | 17.28 | 17.87 | 17.12 | 17.75 | 10,391,612 | +0.21(+1.22%) |
Aug 28, 2002 | 17.61 | 17.85 | 17.37 | 17.53 | 11,965,336 | -0.31(-1.76%) |
Aug 27, 2002 | 18.01 | 18.28 | 17.48 | 17.85 | 14,526,253 | +0.17(+0.98%) |
Aug 26, 2002 | 17.18 | 17.85 | 17.11 | 17.67 | 13,048,611 | +0.52(+3.03%) |
Aug 23, 2002 | 17.55 | 17.63 | 16.95 | 17.15 | 13,712,935 | -0.65(-3.67%) |
Aug 22, 2002 | 17.61 | 17.98 | 17.12 | 17.81 | 17,936,912 | -0.13(-0.71%) |
Aug 21, 2002 | 17.68 | 18.02 | 17.33 | 17.93 | 13,710,387 | +0.23(+1.28%) |
Aug 20, 2002 | 18.02 | 18.09 | 17.55 | 17.71 | 14,118,695 | -0.45(-2.46%) |
Aug 19, 2002 | 16.67 | 18.25 | 16.57 | 18.15 | 19,539,714 | +1.57(+9.45%) |
Aug 16, 2002 | 16.54 | 16.72 | 16.14 | 16.59 | 14,507,966 | +0.05(+0.28%) |
Aug 15, 2002 | 16.76 | 17.07 | 16.08 | 16.54 | 20,341,042 | -0.23(-1.39%) |
Aug 14, 2002 | 16.28 | 16.77 | 15.59 | 16.77 | 23,002,236 | +0.49(+3.03%) |
Aug 13, 2002 | 16.65 | 17.20 | 16.21 | 16.28 | 16,524,623 | -0.71(-4.16%) |
Aug 12, 2002 | 17.21 | 17.22 | 16.69 | 16.99 | 14,611,842 | -0.59(-3.38%) |
Aug 09, 2002 | 17.08 | 17.88 | 16.86 | 17.58 | 18,003,764 | -0.02(-0.11%) |
Aug 08, 2002 | 16.88 | 17.61 | 16.56 | 17.60 | 25,474,866 | +1.56(+9.73%) |
Aug 07, 2002 | 16.29 | 16.38 | 15.46 | 16.04 | 16,062,354 | +0.26(+1.65%) |
Aug 06, 2002 | 15.68 | 16.43 | 15.51 | 15.78 | 21,741,190 | +0.87(+5.82%) |
Aug 05, 2002 | 15.26 | 15.61 | 14.74 | 14.91 | 21,703,266 | -1.00(-6.29%) |
Aug 02, 2002 | 16.36 | 16.61 | 15.53 | 15.91 | 20,158,172 | -0.78(-4.68%) |
Aug 01, 2002 | 16.65 | 16.87 | 16.18 | 16.69 | 18,791,000 | +0.04(+0.24%) |
Jul 31, 2002 | 16.55 | 16.75 | 16.08 | 16.65 | 20,671,554 | +0.05(+0.28%) |
Jul 30, 2002 | 16.41 | 17.01 | 15.88 | 16.61 | 24,061,228 | -0.14(-0.84%) |
Jul 29, 2002 | 15.84 | 16.83 | 15.51 | 16.75 | 27,512,208 | +1.90(+12.81%) |
Jul 26, 2002 | 15.48 | 15.54 | 14.04 | 14.84 | 27,056,384 | -0.07(-0.45%) |
Jul 25, 2002 | 15.84 | 17.01 | 14.01 | 14.91 | 49,716,716 | -0.63(-4.08%) |
Jul 24, 2002 | 12.68 | 15.81 | 12.16 | 15.54 | 70,178,872 | +2.15(+16.04%) |
Jul 23, 2002 | 15.78 | 16.02 | 13.21 | 13.40 | 67,314,720 | -2.96(-18.11%) |
Jul 22, 2002 | 17.32 | 17.78 | 16.29 | 16.36 | 25,040,928 | -1.05(-6.05%) |
Jul 19, 2002 | 17.71 | 18.15 | 17.25 | 17.41 | 18,393,036 | -0.73(-4.04%) |
Jul 18, 2002 | 18.41 | 18.81 | 17.95 | 18.15 | 14,674,647 | -0.63(-3.34%) |
Jul 17, 2002 | 19.35 | 19.91 | 18.37 | 18.77 | 24,035,448 | -0.24(-1.26%) |
Jul 16, 2002 | 19.28 | 19.67 | 18.97 | 19.01 | 22,314,228 | -1.05(-5.25%) |
Jul 15, 2002 | 19.75 | 20.07 | 18.97 | 20.07 | 17,325,350 | -0.09(-0.43%) |
Jul 12, 2002 | 20.51 | 20.65 | 19.80 | 20.15 | 11,288,720 | -0.24(-1.18%) |
Jul 11, 2002 | 20.01 | 20.61 | 19.51 | 20.39 | 17,371,516 | +0.28(+1.39%) |
Jul 10, 2002 | 21.08 | 21.18 | 20.05 | 20.11 | 13,277,497 | -0.75(-3.58%) |
Jul 09, 2002 | 21.52 | 21.85 | 20.85 | 20.86 | 10,642,833 | -0.67(-3.13%) |
Jul 08, 2002 | 21.74 | 21.98 | 21.22 | 21.54 | 11,370,412 | -0.21(-0.95%) |
Jul 05, 2002 | 21.02 | 21.82 | 20.78 | 21.74 | 6,913,651 | +1.09(+5.30%) |
Jul 04, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | +0.00(+0.00%) |
Jul 03, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | -0.19(-0.90%) |
Jul 02, 2002 | 20.69 | 21.04 | 20.01 | 20.83 | 18,256,334 | -0.09(-0.41%) |
Jul 01, 2002 | 22.41 | 22.47 | 20.91 | 20.92 | 15,112,334 | -1.71(-7.55%) |
Jun 28, 2002 | 21.78 | 22.63 | 21.72 | 22.63 | 11,736,600 | +0.80(+3.67%) |
Jun 27, 2002 | 21.38 | 22.02 | 20.95 | 21.83 | 14,579,765 | +0.82(+3.91%) |
Jun 26, 2002 | 20.51 | 21.34 | 20.11 | 21.01 | 28,663,684 | -0.96(-4.37%) |
Jun 25, 2002 | 22.22 | 22.92 | 21.82 | 21.97 | 10,437,030 | -0.17(-0.75%) |
Jun 24, 2002 | 21.52 | 22.62 | 21.12 | 22.14 | 15,253,533 | +0.13(+0.58%) |
Jun 21, 2002 | 21.88 | 22.45 | 21.88 | 22.01 | 18,517,296 | -0.26(-1.17%) |
Jun 20, 2002 | 23.08 | 23.08 | 22.02 | 22.27 | 12,829,617 | -0.82(-3.55%) |
Jun 19, 2002 | 23.15 | 23.45 | 22.85 | 23.09 | 9,649,793 | -0.27(-1.17%) |
Jun 18, 2002 | 23.67 | 23.81 | 23.20 | 23.36 | 11,351,226 | -0.31(-1.30%) |
Jun 17, 2002 | 22.42 | 23.68 | 22.40 | 23.67 | 15,356,659 | +1.65(+7.52%) |
Jun 14, 2002 | 21.58 | 22.34 | 20.85 | 22.02 | 14,683,041 | +0.23(+1.04%) |
Jun 13, 2002 | 22.10 | 22.32 | 21.68 | 21.79 | 9,055,469 | -0.34(-1.54%) |
Jun 12, 2002 | 21.92 | 22.22 | 21.17 | 22.13 | 14,361,971 | +0.16(+0.73%) |
Jun 11, 2002 | 22.67 | 23.07 | 21.88 | 21.97 | 9,780,949 | -0.63(-2.80%) |
Jun 10, 2002 | 22.45 | 22.75 | 22.14 | 22.60 | 8,299,260 | +0.13(+0.56%) |
Jun 07, 2002 | 21.85 | 22.68 | 21.68 | 22.48 | 13,902,699 | +0.00(+0.00%) |
Jun 06, 2002 | 23.26 | 23.28 | 22.28 | 22.48 | 11,234,009 | -0.67(-2.91%) |
Jun 05, 2002 | 23.12 | 23.45 | 22.83 | 23.15 | 10,887,008 | +0.03(+0.14%) |
Jun 04, 2002 | 23.29 | 23.78 | 22.74 | 23.12 | 14,097,410 | -0.01(-0.03%) |