Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.02 | 17.49 | 16.70 | 16.75 | 2,407,200 | -0.67(-3.84%) |
Aug 29, 2002 | 16.82 | 17.55 | 16.60 | 17.42 | 4,090,300 | +0.35(+2.05%) |
Aug 28, 2002 | 17.59 | 17.83 | 16.86 | 17.07 | 4,554,300 | -0.71(-3.99%) |
Aug 27, 2002 | 18.92 | 19.03 | 17.67 | 17.78 | 4,872,900 | -0.93(-4.97%) |
Aug 26, 2002 | 18.78 | 18.95 | 18.15 | 18.71 | 3,605,300 | +0.32(+1.74%) |
Aug 23, 2002 | 18.45 | 18.89 | 18.30 | 18.39 | 3,882,203 | +0.00(+0.00%) |
Aug 22, 2002 | 18.25 | 18.88 | 18.15 | 18.39 | 4,528,100 | +0.00(+0.00%) |
Aug 21, 2002 | 17.76 | 18.70 | 17.72 | 18.39 | 5,987,600 | +0.83(+4.73%) |
Aug 20, 2002 | 18.18 | 18.75 | 17.55 | 17.56 | 6,005,228 | -0.44(-2.44%) |
Aug 16, 2002 | 17.32 | 18.29 | 17.28 | 18.00 | 5,622,836 | +0.21(+1.18%) |
Aug 15, 2002 | 17.59 | 17.96 | 16.90 | 17.79 | 6,587,040 | +0.70(+4.10%) |
Aug 14, 2002 | 15.96 | 17.23 | 15.71 | 17.09 | 6,503,600 | +1.29(+8.16%) |
Aug 13, 2002 | 16.72 | 17.50 | 15.76 | 15.80 | 6,796,609 | -1.09(-6.45%) |
Aug 12, 2002 | 16.83 | 16.90 | 16.28 | 16.89 | 3,958,000 | +1.30(+8.34%) |
Aug 07, 2002 | 16.30 | 16.60 | 14.93 | 15.59 | 6,269,000 | -0.12(-0.76%) |
Aug 06, 2002 | 15.35 | 16.16 | 15.12 | 15.71 | 6,278,100 | +0.84(+5.65%) |
Aug 05, 2002 | 16.00 | 16.15 | 14.73 | 14.87 | 7,139,900 | -1.19(-7.41%) |
Aug 02, 2002 | 15.95 | 16.49 | 15.72 | 16.06 | 5,239,000 | +0.19(+1.20%) |
Aug 01, 2002 | 16.75 | 17.30 | 15.80 | 15.87 | 5,662,817 | -0.91(-5.42%) |
Jul 31, 2002 | 17.52 | 17.55 | 16.63 | 16.78 | 5,394,300 | -0.69(-3.95%) |
Jul 30, 2002 | 16.65 | 18.01 | 16.57 | 17.47 | 7,322,016 | +0.66(+3.93%) |
Jul 29, 2002 | 16.49 | 17.25 | 16.30 | 16.81 | 5,546,600 | +1.11(+7.07%) |
Jul 26, 2002 | 15.30 | 15.75 | 14.95 | 15.70 | 258,530,000 | +0.65(+4.32%) |
Jul 25, 2002 | 15.30 | 15.66 | 14.90 | 15.05 | 5,991,400 | -0.71(-4.51%) |
Jul 24, 2002 | 13.75 | 15.80 | 13.50 | 15.76 | 7,130,167 | +1.54(+10.83%) |
Jul 23, 2002 | 15.10 | 15.50 | 14.12 | 14.22 | 9,183,500 | -0.71(-4.76%) |
Jul 22, 2002 | 14.60 | 14.95 | 14.00 | 14.93 | 12,230,400 | +1.07(+7.73%) |
Jul 19, 2002 | 13.50 | 14.23 | 13.41 | 13.86 | 4,198,200 | -0.26(-1.84%) |
Jul 17, 2002 | 14.94 | 14.98 | 13.80 | 14.12 | 5,380,300 | +0.79(+5.93%) |
Jul 12, 2002 | 13.50 | 13.75 | 12.70 | 13.33 | 5,304,700 | +0.15(+1.14%) |
Jul 11, 2002 | 12.77 | 13.24 | 12.10 | 13.18 | 3,600,000 | +0.14(+1.07%) |
Jul 10, 2002 | 13.53 | 14.00 | 12.77 | 13.04 | 3,727,100 | -0.37(-2.76%) |
Jul 09, 2002 | 13.83 | 14.09 | 13.17 | 13.41 | 3,162,800 | -0.42(-3.04%) |
Jul 08, 2002 | 14.26 | 14.60 | 13.70 | 13.83 | 3,911,600 | -0.43(-3.02%) |
Jul 05, 2002 | 14.66 | 14.87 | 14.10 | 14.26 | 3,210,700 | -0.11(-0.77%) |
Jul 04, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,996,800 | +0.00(+0.00%) |
Jul 03, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,988,100 | +1.79(+14.23%) |
Jul 02, 2002 | 11.25 | 12.76 | 10.37 | 12.58 | 12,762,800 | +0.47(+3.88%) |
Jul 01, 2002 | 13.16 | 13.48 | 12.00 | 12.11 | 4,813,800 | -1.45(-10.69%) |
Jun 28, 2002 | 13.50 | 14.10 | 13.39 | 13.56 | 4,118,100 | +0.00(+0.00%) |
Jun 27, 2002 | 13.40 | 13.73 | 12.80 | 13.56 | 5,230,500 | +0.56(+4.31%) |
Jun 26, 2002 | 12.25 | 13.50 | 12.00 | 13.00 | 7,733,900 | -0.01(-0.08%) |
Jun 25, 2002 | 13.70 | 14.02 | 12.74 | 13.01 | 6,424,600 | -1.29(-9.02%) |
Jun 21, 2002 | 14.36 | 14.93 | 14.25 | 14.30 | 4,409,800 | -0.29(-1.99%) |
Jun 20, 2002 | 14.80 | 15.02 | 14.51 | 14.59 | 5,076,400 | -0.39(-2.60%) |
Jun 19, 2002 | 15.25 | 15.40 | 14.78 | 14.98 | 4,050,600 | -0.43(-2.79%) |
Jun 18, 2002 | 15.39 | 15.95 | 15.32 | 15.41 | 3,310,800 | -0.13(-0.84%) |
Jun 17, 2002 | 15.39 | 15.70 | 15.25 | 15.54 | 3,452,600 | +0.35(+2.30%) |
Jun 14, 2002 | 14.60 | 15.28 | 14.10 | 15.19 | 9,371,200 | -0.27(-1.75%) |
Jun 12, 2002 | 15.64 | 15.65 | 14.65 | 15.46 | 10,628,900 | -0.45(-2.83%) |
Jun 11, 2002 | 16.69 | 16.80 | 15.82 | 15.91 | 5,083,500 | -0.89(-5.30%) |
Jun 10, 2002 | 16.76 | 17.49 | 16.26 | 16.80 | 4,883,800 | +0.05(+0.30%) |
Jun 07, 2002 | 16.10 | 16.91 | 16.09 | 16.75 | 4,908,600 | -0.16(-0.95%) |
Jun 06, 2002 | 16.70 | 17.71 | 16.45 | 16.91 | 5,265,500 | +0.00(+0.00%) |