Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.59 | 16.73 | 16.41 | 16.52 | 1,653,792 | -0.08(-0.49%) |
Aug 29, 2002 | 16.71 | 16.78 | 16.58 | 16.61 | 2,070,805 | -0.21(-1.25%) |
Aug 28, 2002 | 16.69 | 16.87 | 16.66 | 16.82 | 2,289,292 | +0.09(+0.52%) |
Aug 27, 2002 | 16.91 | 16.97 | 16.71 | 16.73 | 1,980,426 | -0.06(-0.38%) |
Aug 26, 2002 | 16.94 | 17.09 | 16.46 | 16.79 | 1,566,265 | -0.04(-0.22%) |
Aug 23, 2002 | 17.38 | 17.38 | 16.80 | 16.83 | 1,220,766 | -0.60(-3.43%) |
Aug 22, 2002 | 17.39 | 17.51 | 17.21 | 17.43 | 1,378,928 | +0.18(+1.06%) |
Aug 21, 2002 | 17.12 | 17.30 | 16.84 | 17.25 | 1,719,163 | +0.21(+1.20%) |
Aug 20, 2002 | 17.21 | 17.26 | 16.96 | 17.04 | 1,816,999 | -0.27(-1.55%) |
Aug 16, 2002 | 16.98 | 17.55 | 16.94 | 17.31 | 1,959,587 | +0.10(+0.56%) |
Aug 15, 2002 | 17.43 | 17.55 | 17.09 | 17.21 | 1,443,860 | -0.22(-1.26%) |
Aug 14, 2002 | 16.64 | 17.44 | 16.41 | 17.43 | 1,654,889 | +0.89(+5.40%) |
Aug 13, 2002 | 16.52 | 16.95 | 16.44 | 16.54 | 1,960,684 | +0.01(+0.08%) |
Aug 12, 2002 | 16.52 | 16.71 | 16.29 | 16.52 | 1,614,306 | -0.08(-0.47%) |
Aug 07, 2002 | 16.48 | 16.68 | 16.19 | 16.60 | 1,745,267 | +0.22(+1.36%) |
Aug 06, 2002 | 16.41 | 16.72 | 16.27 | 16.38 | 3,091,071 | +0.35(+2.16%) |
Aug 05, 2002 | 16.78 | 16.88 | 16.02 | 16.03 | 1,931,508 | -0.75(-4.48%) |
Aug 02, 2002 | 17.26 | 17.30 | 16.58 | 16.78 | 1,535,116 | -0.48(-2.77%) |
Aug 01, 2002 | 17.73 | 17.78 | 17.19 | 17.26 | 1,156,930 | -0.52(-2.90%) |
Jul 31, 2002 | 17.55 | 17.78 | 17.19 | 17.78 | 2,485,185 | +0.20(+1.14%) |
Jul 30, 2002 | 17.76 | 17.76 | 17.31 | 17.58 | 2,102,832 | -0.18(-1.00%) |
Jul 29, 2002 | 17.19 | 17.76 | 17.16 | 17.76 | 1,482,029 | +0.70(+4.09%) |
Jul 26, 2002 | 16.68 | 17.28 | 16.52 | 17.06 | 1,729,034 | +0.39(+2.35%) |
Jul 25, 2002 | 16.27 | 16.74 | 16.15 | 16.67 | 3,262,834 | +0.19(+1.13%) |
Jul 24, 2002 | 15.85 | 16.50 | 15.77 | 16.48 | 2,986,434 | +0.52(+3.26%) |
Jul 23, 2002 | 16.66 | 16.87 | 15.68 | 15.96 | 3,238,484 | -0.75(-4.47%) |
Jul 22, 2002 | 17.09 | 17.30 | 16.27 | 16.71 | 3,636,632 | -0.43(-2.53%) |
Jul 19, 2002 | 17.78 | 18.00 | 17.09 | 17.14 | 3,169,823 | -0.18(-1.05%) |
Jul 17, 2002 | 17.44 | 17.80 | 16.73 | 17.32 | 2,158,112 | -0.05(-0.31%) |
Jul 12, 2002 | 17.72 | 17.82 | 17.21 | 17.38 | 1,769,617 | -0.39(-2.21%) |
Jul 11, 2002 | 17.30 | 17.82 | 17.06 | 17.77 | 2,680,201 | +0.47(+2.71%) |
Jul 10, 2002 | 17.50 | 18.05 | 17.19 | 17.30 | 2,767,947 | -0.20(-1.12%) |
Jul 09, 2002 | 17.89 | 17.89 | 17.50 | 17.50 | 1,919,443 | -0.40(-2.22%) |
Jul 08, 2002 | 18.20 | 18.38 | 17.56 | 17.89 | 1,688,013 | -0.31(-1.70%) |
Jul 05, 2002 | 17.46 | 18.25 | 17.46 | 18.20 | 611,370 | +0.75(+4.31%) |
Jul 04, 2002 | 17.23 | 17.53 | 16.94 | 17.45 | 1,591,054 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.53 | 16.94 | 17.45 | 1,591,054 | +0.24(+1.40%) |
Jul 02, 2002 | 17.44 | 17.46 | 16.99 | 17.21 | 1,746,583 | -0.41(-2.33%) |
Jul 01, 2002 | 18.22 | 18.22 | 17.56 | 17.62 | 1,297,105 | -0.49(-2.69%) |
Jun 28, 2002 | 18.17 | 18.44 | 17.99 | 18.11 | 2,737,674 | -0.17(-0.92%) |
Jun 27, 2002 | 18.23 | 18.35 | 17.81 | 18.28 | 2,552,530 | +0.25(+1.37%) |
Jun 26, 2002 | 18.07 | 18.15 | 17.50 | 18.03 | 2,244,322 | -0.03(-0.18%) |
Jun 25, 2002 | 18.69 | 18.78 | 18.06 | 18.06 | 1,766,546 | -0.18(-0.97%) |
Jun 21, 2002 | 18.21 | 18.60 | 18.19 | 18.24 | 2,753,688 | -0.26(-1.40%) |
Jun 20, 2002 | 18.55 | 18.72 | 18.46 | 18.50 | 1,523,489 | -0.14(-0.76%) |
Jun 19, 2002 | 18.74 | 18.85 | 18.60 | 18.64 | 4,573,759 | -0.58(-3.04%) |
Jun 18, 2002 | 19.53 | 19.64 | 19.16 | 19.22 | 2,931,593 | -0.26(-1.36%) |
Jun 17, 2002 | 19.12 | 19.53 | 19.06 | 19.49 | 935,591 | +0.46(+2.40%) |
Jun 14, 2002 | 18.88 | 19.05 | 18.39 | 19.03 | 1,656,644 | -0.21(-1.09%) |
Jun 12, 2002 | 18.96 | 19.27 | 18.94 | 19.24 | 1,450,441 | +0.38(+2.01%) |
Jun 11, 2002 | 18.99 | 19.35 | 18.86 | 18.86 | 1,094,631 | -0.01(-0.05%) |
Jun 10, 2002 | 18.94 | 19.12 | 18.75 | 18.87 | 821,521 | -0.07(-0.36%) |
Jun 07, 2002 | 18.80 | 19.10 | 18.69 | 18.94 | 1,222,740 | +0.06(+0.31%) |
Jun 06, 2002 | 18.96 | 19.23 | 18.80 | 18.88 | 1,482,907 | -0.01(-0.07%) |