Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.09 | 17.17 | 16.91 | 17.03 | 2,069,530 | -0.34(-1.97%) |
Aug 29, 2002 | 16.86 | 17.46 | 16.79 | 17.37 | 2,378,814 | -0.07(-0.41%) |
Aug 28, 2002 | 17.63 | 17.66 | 17.20 | 17.44 | 1,576,456 | -0.49(-2.71%) |
Aug 27, 2002 | 18.00 | 18.20 | 17.81 | 17.93 | 2,553,926 | -0.17(-0.92%) |
Aug 26, 2002 | 17.98 | 18.16 | 17.77 | 18.09 | 1,208,431 | +0.06(+0.32%) |
Aug 23, 2002 | 18.20 | 18.32 | 18.00 | 18.04 | 1,876,617 | -0.34(-1.86%) |
Aug 22, 2002 | 18.20 | 18.45 | 18.02 | 18.38 | 2,689,878 | -0.09(-0.49%) |
Aug 21, 2002 | 18.27 | 18.49 | 18.01 | 18.47 | 1,373,753 | +0.22(+1.23%) |
Aug 20, 2002 | 18.31 | 18.43 | 18.16 | 18.24 | 1,668,351 | -0.13(-0.71%) |
Aug 16, 2002 | 18.38 | 18.52 | 18.29 | 18.37 | 2,281,356 | +0.09(+0.52%) |
Aug 15, 2002 | 18.49 | 18.59 | 18.16 | 18.28 | 2,293,149 | -0.21(-1.12%) |
Aug 14, 2002 | 18.02 | 18.54 | 17.80 | 18.48 | 3,983,306 | +0.28(+1.56%) |
Aug 13, 2002 | 17.99 | 18.56 | 17.97 | 18.20 | 2,328,305 | -0.30(-1.60%) |
Aug 12, 2002 | 18.47 | 18.65 | 18.37 | 18.50 | 1,736,438 | +0.74(+4.18%) |
Aug 07, 2002 | 17.53 | 17.80 | 17.33 | 17.76 | 2,638,034 | +0.57(+3.29%) |
Aug 06, 2002 | 16.95 | 17.84 | 16.88 | 17.19 | 3,892,746 | +0.33(+1.95%) |
Aug 05, 2002 | 17.64 | 17.66 | 16.85 | 16.86 | 3,508,255 | -0.67(-3.80%) |
Aug 02, 2002 | 17.44 | 17.66 | 17.30 | 17.53 | 2,518,548 | +0.71(+4.25%) |
Aug 01, 2002 | 17.42 | 17.45 | 16.76 | 16.81 | 4,305,495 | -0.94(-5.29%) |
Jul 31, 2002 | 17.40 | 17.75 | 17.01 | 17.75 | 3,022,524 | -0.02(-0.13%) |
Jul 30, 2002 | 17.20 | 17.86 | 17.14 | 17.77 | 3,069,696 | +0.02(+0.13%) |
Jul 29, 2002 | 17.42 | 17.77 | 17.34 | 17.75 | 3,379,647 | +0.93(+5.50%) |
Jul 26, 2002 | 16.58 | 16.90 | 16.41 | 16.83 | 3,628,631 | +0.82(+5.14%) |
Jul 25, 2002 | 15.10 | 16.30 | 14.94 | 16.00 | 2,860,985 | +0.48(+3.07%) |
Jul 24, 2002 | 14.20 | 15.73 | 14.09 | 15.53 | 2,551,034 | +0.76(+5.14%) |
Jul 23, 2002 | 14.67 | 14.94 | 14.34 | 14.77 | 2,436,888 | -0.52(-3.41%) |
Jul 22, 2002 | 15.69 | 16.00 | 14.99 | 15.29 | 2,292,259 | -0.35(-2.24%) |
Jul 19, 2002 | 16.04 | 16.39 | 15.51 | 15.64 | 2,937,082 | -0.79(-4.79%) |
Jul 17, 2002 | 16.00 | 16.63 | 15.98 | 16.43 | 3,326,023 | -0.72(-4.19%) |
Jul 12, 2002 | 17.11 | 17.34 | 16.77 | 17.15 | 2,544,358 | -0.29(-1.68%) |
Jul 11, 2002 | 16.76 | 17.44 | 16.40 | 17.44 | 2,202,811 | +0.11(+0.65%) |
Jul 10, 2002 | 18.22 | 18.25 | 17.27 | 17.33 | 1,808,085 | -0.90(-4.96%) |
Jul 09, 2002 | 18.53 | 18.65 | 18.27 | 18.23 | 2,050,395 | -0.31(-1.65%) |
Jul 08, 2002 | 18.34 | 18.65 | 18.16 | 18.53 | 1,815,205 | +0.02(+0.10%) |
Jul 05, 2002 | 18.12 | 18.53 | 18.11 | 18.52 | 1,406,906 | +0.37(+2.06%) |
Jul 04, 2002 | 18.18 | 18.30 | 17.86 | 18.14 | 2,915,276 | +0.00(+0.00%) |
Jul 03, 2002 | 18.18 | 18.30 | 17.86 | 18.14 | 2,915,276 | -0.30(-1.63%) |
Jul 02, 2002 | 18.81 | 18.96 | 18.34 | 18.44 | 2,464,256 | -0.60(-3.16%) |
Jul 01, 2002 | 19.33 | 19.37 | 18.93 | 19.05 | 1,931,799 | -0.34(-1.76%) |
Jun 28, 2002 | 19.28 | 19.46 | 19.26 | 19.39 | 2,085,105 | -0.02(-0.12%) |
Jun 27, 2002 | 19.21 | 19.42 | 18.92 | 19.41 | 3,848,467 | +0.67(+3.57%) |
Jun 26, 2002 | 18.34 | 18.79 | 18.34 | 18.74 | 2,356,118 | +0.40(+2.21%) |
Jun 25, 2002 | 18.47 | 18.61 | 18.34 | 18.34 | 1,810,088 | -0.13(-0.73%) |
Jun 21, 2002 | 18.71 | 18.83 | 18.70 | 18.47 | 2,661,619 | +0.11(+0.61%) |
Jun 20, 2002 | 18.77 | 18.85 | 18.36 | 18.36 | 2,181,228 | -0.03(-0.15%) |
Jun 19, 2002 | 18.26 | 18.55 | 18.23 | 18.39 | 1,811,423 | -0.13(-0.73%) |
Jun 18, 2002 | 18.48 | 18.65 | 18.43 | 18.52 | 3,468,649 | -0.07(-0.36%) |
Jun 17, 2002 | 18.18 | 18.61 | 18.14 | 18.59 | 2,512,540 | +0.93(+5.24%) |
Jun 14, 2002 | 17.55 | 17.70 | 17.44 | 17.66 | 3,018,297 | -0.13(-0.76%) |
Jun 12, 2002 | 17.64 | 18.04 | 17.58 | 17.80 | 4,413,856 | +0.22(+1.23%) |
Jun 11, 2002 | 18.13 | 18.13 | 17.58 | 17.58 | 3,837,342 | -0.85(-4.61%) |
Jun 10, 2002 | 18.43 | 18.67 | 18.29 | 18.43 | 4,003,332 | +0.70(+3.95%) |
Jun 07, 2002 | 17.40 | 17.97 | 17.37 | 17.73 | 2,964,228 | +0.41(+2.36%) |
Jun 06, 2002 | 17.59 | 17.60 | 17.21 | 17.32 | 3,097,509 | -0.62(-3.48%) |