Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.69 | 18.04 | 17.53 | 17.80 | 1,413,500 | +0.06(+0.34%) |
Aug 29, 2002 | 17.13 | 18.35 | 17.05 | 17.74 | 2,923,251 | +0.20(+1.14%) |
Aug 28, 2002 | 18.19 | 18.20 | 17.50 | 17.54 | 2,373,100 | -0.76(-4.15%) |
Aug 27, 2002 | 18.96 | 19.10 | 18.25 | 18.30 | 1,732,767 | -0.55(-2.92%) |
Aug 26, 2002 | 18.58 | 19.07 | 18.39 | 18.85 | 1,793,062 | +0.33(+1.78%) |
Aug 23, 2002 | 19.30 | 19.44 | 18.30 | 18.52 | 3,112,014 | -0.84(-4.34%) |
Aug 22, 2002 | 18.86 | 19.43 | 18.64 | 19.36 | 5,533,149 | +0.44(+2.33%) |
Aug 21, 2002 | 18.66 | 19.14 | 17.97 | 18.92 | 5,500,700 | +0.32(+1.72%) |
Aug 20, 2002 | 19.00 | 19.13 | 18.36 | 18.60 | 3,965,900 | +0.19(+1.03%) |
Aug 16, 2002 | 16.85 | 18.60 | 16.80 | 18.41 | 7,424,917 | +1.41(+8.29%) |
Aug 15, 2002 | 16.43 | 17.24 | 15.44 | 17.00 | 15,118,800 | +1.64(+10.68%) |
Aug 14, 2002 | 15.65 | 15.70 | 14.43 | 15.36 | 5,482,300 | -0.42(-2.66%) |
Aug 13, 2002 | 15.70 | 16.10 | 15.40 | 15.78 | 2,661,144 | -0.07(-0.44%) |
Aug 12, 2002 | 15.68 | 15.85 | 15.50 | 15.85 | 1,433,249 | +0.17(+1.08%) |
Aug 07, 2002 | 15.95 | 15.95 | 15.23 | 15.68 | 2,133,397 | +0.03(+0.19%) |
Aug 06, 2002 | 14.31 | 16.09 | 14.30 | 15.65 | 3,502,564 | +1.49(+10.52%) |
Aug 05, 2002 | 15.13 | 15.65 | 14.16 | 14.16 | 3,010,600 | -1.01(-6.66%) |
Aug 02, 2002 | 15.20 | 15.50 | 14.78 | 15.17 | 4,288,090 | +0.31(+2.09%) |
Aug 01, 2002 | 16.11 | 16.33 | 14.86 | 14.86 | 3,553,000 | -1.49(-9.11%) |
Jul 31, 2002 | 15.91 | 16.76 | 15.85 | 16.35 | 2,361,600 | +0.16(+0.99%) |
Jul 30, 2002 | 16.09 | 16.52 | 15.63 | 16.19 | 3,232,600 | +0.03(+0.19%) |
Jul 29, 2002 | 15.53 | 16.34 | 15.50 | 16.16 | 3,173,515 | +1.10(+7.30%) |
Jul 26, 2002 | 15.01 | 15.84 | 14.64 | 15.06 | 2,863,200 | +0.18(+1.21%) |
Jul 25, 2002 | 15.60 | 15.76 | 14.66 | 14.88 | 3,093,600 | -0.82(-5.22%) |
Jul 24, 2002 | 14.49 | 15.71 | 14.05 | 15.70 | 5,864,448 | +1.11(+7.61%) |
Jul 23, 2002 | 16.05 | 16.16 | 13.82 | 14.59 | 6,400,863 | -1.41(-8.81%) |
Jul 22, 2002 | 16.23 | 16.71 | 15.50 | 16.00 | 2,603,100 | -0.27(-1.66%) |
Jul 19, 2002 | 16.85 | 16.95 | 16.00 | 16.27 | 3,128,900 | -1.30(-7.40%) |
Jul 17, 2002 | 17.30 | 17.61 | 16.71 | 17.57 | 3,848,800 | +0.07(+0.40%) |
Jul 12, 2002 | 17.85 | 17.94 | 17.11 | 17.50 | 3,871,700 | -0.06(-0.34%) |
Jul 11, 2002 | 16.93 | 17.63 | 16.28 | 17.56 | 6,962,500 | +0.74(+4.40%) |
Jul 10, 2002 | 17.14 | 17.89 | 16.54 | 16.82 | 5,994,300 | -0.28(-1.64%) |
Jul 09, 2002 | 17.37 | 17.76 | 17.01 | 17.10 | 2,801,300 | -0.27(-1.55%) |
Jul 08, 2002 | 18.16 | 18.17 | 17.15 | 17.37 | 2,054,500 | -0.79(-4.35%) |
Jul 05, 2002 | 16.55 | 18.29 | 16.22 | 18.16 | 2,146,000 | +2.12(+13.22%) |
Jul 04, 2002 | 16.55 | 16.83 | 15.18 | 16.04 | 5,865,500 | +0.00(+0.00%) |
Jul 03, 2002 | 16.55 | 16.83 | 15.18 | 16.04 | 5,858,100 | -0.47(-2.85%) |
Jul 02, 2002 | 16.63 | 17.37 | 16.10 | 16.51 | 8,105,700 | -0.03(-0.18%) |
Jul 01, 2002 | 18.36 | 19.15 | 16.45 | 16.54 | 9,500,500 | -2.02(-10.88%) |
Jun 28, 2002 | 16.92 | 18.78 | 16.53 | 18.56 | 8,848,500 | +1.30(+7.53%) |
Jun 27, 2002 | 17.41 | 17.68 | 13.41 | 17.26 | 32,991,400 | +0.27(+1.59%) |
Jun 26, 2002 | 17.90 | 18.13 | 16.56 | 16.99 | 9,784,600 | -1.76(-9.39%) |
Jun 25, 2002 | 19.04 | 19.33 | 18.46 | 18.75 | 4,099,200 | -0.19(-1.00%) |
Jun 21, 2002 | 19.50 | 19.75 | 18.77 | 18.94 | 6,759,900 | -0.64(-3.27%) |
Jun 20, 2002 | 21.50 | 21.60 | 18.88 | 19.58 | 8,263,900 | -1.97(-9.14%) |
Jun 19, 2002 | 21.99 | 22.05 | 21.52 | 21.55 | 3,723,200 | -0.58(-2.62%) |
Jun 18, 2002 | 22.26 | 22.43 | 22.01 | 22.13 | 3,669,600 | -0.13(-0.58%) |
Jun 17, 2002 | 22.73 | 23.30 | 21.92 | 22.26 | 5,579,800 | -0.42(-1.85%) |
Jun 14, 2002 | 21.94 | 22.75 | 21.23 | 22.68 | 4,470,100 | +0.71(+3.23%) |
Jun 12, 2002 | 22.50 | 22.81 | 21.95 | 21.97 | 6,351,300 | -0.53(-2.36%) |
Jun 11, 2002 | 23.00 | 23.52 | 22.46 | 22.50 | 2,059,700 | -0.56(-2.43%) |
Jun 10, 2002 | 23.91 | 24.00 | 22.47 | 23.06 | 4,355,300 | -0.94(-3.92%) |
Jun 07, 2002 | 23.64 | 24.68 | 22.83 | 24.00 | 2,846,100 | +0.28(+1.18%) |
Jun 06, 2002 | 24.00 | 24.20 | 23.70 | 23.72 | 2,413,100 | -0.37(-1.54%) |