Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.17 | 14.36 | 14.10 | 14.16 | 10,781,798 | -0.06(-0.40%) |
Aug 29, 2002 | 13.95 | 14.34 | 13.86 | 14.21 | 10,504,091 | +0.07(+0.50%) |
Aug 28, 2002 | 14.28 | 14.38 | 14.04 | 14.14 | 12,110,928 | -0.28(-1.95%) |
Aug 27, 2002 | 14.42 | 14.56 | 14.37 | 14.42 | 14,210,806 | +0.08(+0.56%) |
Aug 26, 2002 | 14.19 | 14.44 | 13.99 | 14.34 | 21,162,134 | +0.32(+2.31%) |
Aug 23, 2002 | 14.14 | 14.21 | 13.90 | 14.02 | 10,667,943 | -0.19(-1.35%) |
Aug 22, 2002 | 13.98 | 14.26 | 13.96 | 14.21 | 11,832,727 | +0.16(+1.16%) |
Aug 21, 2002 | 13.98 | 14.12 | 13.76 | 14.05 | 10,306,825 | +0.11(+0.77%) |
Aug 20, 2002 | 14.04 | 14.10 | 13.86 | 13.94 | 11,688,428 | +0.06(+0.44%) |
Aug 16, 2002 | 13.93 | 14.05 | 13.86 | 13.88 | 13,172,995 | -0.14(-0.99%) |
Aug 15, 2002 | 14.02 | 14.18 | 13.97 | 14.02 | 17,054,452 | +0.08(+0.58%) |
Aug 14, 2002 | 13.61 | 14.00 | 13.43 | 13.94 | 19,032,060 | +0.33(+2.43%) |
Aug 13, 2002 | 13.83 | 14.14 | 13.60 | 13.61 | 16,171,088 | -0.22(-1.59%) |
Aug 12, 2002 | 13.71 | 13.91 | 13.51 | 13.83 | 11,483,737 | +0.65(+4.90%) |
Aug 07, 2002 | 13.10 | 13.18 | 12.92 | 13.18 | 16,271,577 | +0.31(+2.39%) |
Aug 06, 2002 | 12.78 | 13.24 | 12.76 | 12.87 | 16,034,710 | +0.34(+2.69%) |
Aug 05, 2002 | 12.83 | 12.88 | 12.48 | 12.54 | 17,457,894 | -0.29(-2.28%) |
Aug 02, 2002 | 13.04 | 13.08 | 12.66 | 12.83 | 16,256,727 | -0.26(-1.99%) |
Aug 01, 2002 | 13.38 | 13.39 | 13.02 | 13.09 | 17,732,136 | -0.34(-2.56%) |
Jul 31, 2002 | 13.05 | 13.43 | 12.99 | 13.43 | 21,761,604 | +0.45(+3.45%) |
Jul 30, 2002 | 12.84 | 13.16 | 12.69 | 12.99 | 17,912,570 | -0.00(-0.03%) |
Jul 29, 2002 | 12.77 | 13.03 | 12.50 | 12.99 | 19,152,844 | +0.54(+4.30%) |
Jul 26, 2002 | 12.12 | 12.48 | 12.08 | 12.45 | 17,233,402 | +0.34(+2.84%) |
Jul 25, 2002 | 11.80 | 12.32 | 11.71 | 12.11 | 30,071,022 | +0.19(+1.61%) |
Jul 24, 2002 | 11.63 | 12.02 | 11.13 | 11.92 | 43,658,348 | +0.22(+1.90%) |
Jul 23, 2002 | 12.22 | 12.36 | 11.58 | 11.70 | 37,386,684 | -0.48(-3.93%) |
Jul 22, 2002 | 12.35 | 12.62 | 12.02 | 12.18 | 25,604,944 | -0.25(-2.03%) |
Jul 19, 2002 | 12.60 | 12.65 | 12.33 | 12.43 | 20,125,560 | -0.70(-5.35%) |
Jul 17, 2002 | 13.59 | 13.68 | 13.01 | 13.13 | 19,659,498 | -0.73(-5.26%) |
Jul 12, 2002 | 13.97 | 14.08 | 13.76 | 13.86 | 16,417,113 | -0.11(-0.78%) |
Jul 11, 2002 | 13.67 | 14.09 | 13.60 | 13.97 | 19,383,278 | +0.21(+1.54%) |
Jul 10, 2002 | 14.25 | 14.28 | 13.69 | 13.76 | 20,078,782 | -0.43(-3.05%) |
Jul 09, 2002 | 14.60 | 14.69 | 14.15 | 14.19 | 17,379,680 | -0.34(-2.36%) |
Jul 08, 2002 | 14.31 | 14.64 | 14.29 | 14.53 | 13,411,843 | +0.23(+1.58%) |
Jul 05, 2002 | 14.14 | 14.32 | 14.10 | 14.31 | 8,993,041 | +0.41(+2.94%) |
Jul 04, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | +0.00(+0.00%) |
Jul 03, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | -0.14(-0.99%) |
Jul 02, 2002 | 13.99 | 14.23 | 13.86 | 14.04 | 16,279,992 | +0.05(+0.35%) |
Jul 01, 2002 | 14.21 | 14.39 | 13.99 | 13.99 | 15,447,863 | -0.22(-1.58%) |
Jun 28, 2002 | 13.90 | 14.24 | 13.88 | 14.21 | 17,395,274 | +0.36(+2.57%) |
Jun 27, 2002 | 13.79 | 13.89 | 13.68 | 13.86 | 19,675,586 | +0.23(+1.70%) |
Jun 26, 2002 | 13.76 | 13.93 | 13.50 | 13.63 | 27,471,914 | -0.52(-3.68%) |
Jun 25, 2002 | 14.30 | 14.53 | 14.13 | 14.15 | 14,594,695 | -0.05(-0.33%) |
Jun 21, 2002 | 14.40 | 14.63 | 14.19 | 14.19 | 25,775,726 | -0.37(-2.55%) |
Jun 20, 2002 | 14.85 | 14.88 | 14.49 | 14.56 | 16,254,499 | -0.33(-2.24%) |
Jun 19, 2002 | 14.82 | 15.04 | 14.78 | 14.90 | 13,668,263 | -0.05(-0.34%) |
Jun 18, 2002 | 14.79 | 14.98 | 14.71 | 14.95 | 12,958,651 | +0.13(+0.87%) |
Jun 17, 2002 | 14.36 | 14.88 | 14.36 | 14.82 | 14,794,683 | +0.46(+3.18%) |
Jun 14, 2002 | 13.88 | 14.45 | 13.84 | 14.36 | 23,258,052 | -0.01(-0.07%) |
Jun 12, 2002 | 14.25 | 14.48 | 14.19 | 14.37 | 17,289,834 | +0.09(+0.62%) |
Jun 11, 2002 | 14.44 | 14.63 | 14.27 | 14.28 | 13,490,303 | -0.08(-0.59%) |
Jun 10, 2002 | 14.34 | 14.50 | 14.34 | 14.37 | 13,674,204 | +0.03(+0.23%) |
Jun 07, 2002 | 13.90 | 14.42 | 13.89 | 14.34 | 26,194,266 | +0.25(+1.75%) |
Jun 06, 2002 | 14.79 | 14.80 | 14.04 | 14.09 | 26,228,918 | -0.70(-4.73%) |