Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.15 | 16.76 | 16.13 | 16.41 | 15,493,013 | +0.19(+1.19%) |
Aug 29, 2002 | 16.30 | 16.50 | 16.09 | 16.21 | 11,359,367 | -0.28(-1.72%) |
Aug 28, 2002 | 16.79 | 16.81 | 16.34 | 16.50 | 12,917,838 | -0.40(-2.36%) |
Aug 27, 2002 | 17.06 | 17.12 | 16.73 | 16.90 | 12,418,344 | -0.16(-0.92%) |
Aug 26, 2002 | 16.95 | 17.13 | 16.77 | 17.05 | 9,836,952 | +0.10(+0.59%) |
Aug 23, 2002 | 16.86 | 17.18 | 16.79 | 16.95 | 12,074,573 | +0.10(+0.57%) |
Aug 22, 2002 | 16.97 | 17.05 | 16.66 | 16.86 | 10,875,415 | -0.11(-0.64%) |
Aug 21, 2002 | 16.76 | 16.99 | 16.52 | 16.97 | 13,932,988 | +0.36(+2.15%) |
Aug 20, 2002 | 16.47 | 16.71 | 16.38 | 16.61 | 13,421,372 | -0.02(-0.14%) |
Aug 19, 2002 | 16.87 | 16.87 | 16.49 | 16.63 | 15,179,703 | -0.16(-0.94%) |
Aug 16, 2002 | 16.54 | 16.95 | 16.49 | 16.79 | 15,524,717 | +0.25(+1.52%) |
Aug 15, 2002 | 16.73 | 16.91 | 16.41 | 16.54 | 16,301,466 | -0.17(-1.04%) |
Aug 14, 2002 | 16.17 | 16.76 | 15.95 | 16.71 | 14,734,292 | +0.54(+3.36%) |
Aug 13, 2002 | 16.09 | 16.55 | 16.07 | 16.17 | 11,465,980 | -0.18(-1.08%) |
Aug 12, 2002 | 16.15 | 16.42 | 16.11 | 16.35 | 11,130,290 | -0.09(-0.57%) |
Aug 09, 2002 | 16.32 | 16.55 | 16.18 | 16.44 | 13,215,296 | +0.09(+0.55%) |
Aug 08, 2002 | 15.78 | 16.35 | 15.71 | 16.35 | 13,088,791 | +0.58(+3.69%) |
Aug 07, 2002 | 15.54 | 15.77 | 15.31 | 15.77 | 14,621,774 | +0.37(+2.38%) |
Aug 06, 2002 | 15.76 | 16.01 | 15.30 | 15.40 | 16,655,805 | -0.16(-1.01%) |
Aug 05, 2002 | 16.12 | 16.12 | 15.47 | 15.56 | 15,457,890 | -0.56(-3.47%) |
Aug 02, 2002 | 16.09 | 16.36 | 15.86 | 16.12 | 13,314,760 | +0.05(+0.34%) |
Aug 01, 2002 | 16.04 | 16.33 | 15.91 | 16.06 | 17,297,034 | -0.00(-0.02%) |
Jul 31, 2002 | 15.49 | 16.08 | 15.49 | 16.07 | 22,141,224 | +0.58(+3.72%) |
Jul 30, 2002 | 15.83 | 15.83 | 15.32 | 15.49 | 16,807,176 | -0.41(-2.59%) |
Jul 29, 2002 | 15.44 | 15.96 | 15.40 | 15.90 | 20,161,898 | +0.64(+4.17%) |
Jul 26, 2002 | 15.31 | 15.45 | 15.07 | 15.27 | 16,388,497 | -0.04(-0.23%) |
Jul 25, 2002 | 15.02 | 15.52 | 14.77 | 15.30 | 23,153,266 | +0.23(+1.52%) |
Jul 24, 2002 | 14.03 | 15.15 | 14.03 | 15.07 | 41,545,024 | +0.73(+5.09%) |
Jul 23, 2002 | 14.38 | 14.79 | 14.22 | 14.34 | 36,777,916 | -0.42(-2.85%) |
Jul 22, 2002 | 14.54 | 15.22 | 14.45 | 14.76 | 37,191,936 | +0.26(+1.77%) |
Jul 19, 2002 | 15.10 | 15.19 | 14.39 | 14.51 | 31,122,478 | -0.91(-5.93%) |
Jul 18, 2002 | 16.10 | 16.20 | 15.21 | 15.42 | 24,836,378 | -0.67(-4.14%) |
Jul 17, 2002 | 16.47 | 16.71 | 16.01 | 16.09 | 30,391,110 | -0.12(-0.73%) |
Jul 16, 2002 | 16.42 | 16.63 | 16.12 | 16.21 | 21,387,476 | -0.52(-3.13%) |
Jul 15, 2002 | 16.33 | 16.81 | 15.89 | 16.73 | 28,382,876 | +0.31(+1.86%) |
Jul 12, 2002 | 17.05 | 17.05 | 16.31 | 16.42 | 26,988,522 | -0.66(-3.88%) |
Jul 11, 2002 | 17.37 | 17.50 | 16.78 | 17.09 | 40,109,016 | -0.51(-2.91%) |
Jul 10, 2002 | 18.16 | 18.32 | 17.49 | 17.60 | 24,685,938 | -0.56(-3.08%) |
Jul 09, 2002 | 18.37 | 18.41 | 18.06 | 18.16 | 28,110,906 | -0.27(-1.47%) |
Jul 08, 2002 | 18.24 | 18.50 | 18.20 | 18.43 | 16,234,639 | +0.26(+1.43%) |
Jul 05, 2002 | 17.95 | 18.18 | 17.88 | 18.17 | 10,409,490 | -0.05(-0.25%) |
Jul 04, 2002 | 18.16 | 18.31 | 18.03 | 18.21 | 20,179,614 | +0.00(+0.00%) |
Jul 03, 2002 | 18.16 | 18.31 | 18.03 | 18.21 | 20,179,614 | -0.02(-0.12%) |
Jul 02, 2002 | 18.32 | 18.40 | 18.06 | 18.24 | 18,782,462 | +0.11(+0.59%) |
Jul 01, 2002 | 18.10 | 18.37 | 18.10 | 18.13 | 15,957,073 | +0.11(+0.62%) |
Jun 28, 2002 | 18.13 | 18.48 | 17.95 | 18.02 | 22,209,294 | -0.03(-0.16%) |
Jun 27, 2002 | 17.95 | 18.16 | 17.64 | 18.05 | 18,200,288 | +0.18(+0.99%) |
Jun 26, 2002 | 17.53 | 17.95 | 17.48 | 17.87 | 20,839,494 | +0.03(+0.16%) |
Jun 25, 2002 | 18.32 | 18.38 | 17.64 | 17.84 | 18,306,280 | -0.48(-2.63%) |
Jun 24, 2002 | 18.02 | 18.40 | 17.98 | 18.32 | 17,893,816 | +0.31(+1.70%) |
Jun 21, 2002 | 17.67 | 18.03 | 17.67 | 18.02 | 27,569,140 | +0.09(+0.50%) |
Jun 20, 2002 | 17.74 | 18.13 | 17.73 | 17.93 | 15,931,896 | +0.21(+1.16%) |
Jun 19, 2002 | 17.79 | 18.04 | 17.63 | 17.72 | 15,185,298 | -0.07(-0.40%) |
Jun 18, 2002 | 17.69 | 17.84 | 17.66 | 17.79 | 11,336,988 | +0.02(+0.09%) |
Jun 17, 2002 | 17.63 | 17.82 | 17.60 | 17.78 | 11,042,949 | +0.13(+0.73%) |
Jun 14, 2002 | 17.44 | 17.66 | 17.28 | 17.65 | 14,083,427 | +0.11(+0.64%) |
Jun 13, 2002 | 17.53 | 17.69 | 17.39 | 17.53 | 11,636,622 | +0.01(+0.04%) |
Jun 12, 2002 | 17.37 | 17.68 | 17.31 | 17.53 | 16,342,495 | +0.15(+0.89%) |
Jun 11, 2002 | 17.31 | 17.68 | 17.29 | 17.37 | 17,664,428 | +0.09(+0.50%) |
Jun 10, 2002 | 17.36 | 17.44 | 17.25 | 17.29 | 10,664,054 | -0.10(-0.59%) |
Jun 07, 2002 | 17.37 | 17.52 | 17.29 | 17.39 | 11,014,353 | -0.03(-0.18%) |
Jun 06, 2002 | 17.84 | 17.84 | 17.36 | 17.42 | 11,319,582 | -0.40(-2.26%) |
Jun 05, 2002 | 17.37 | 17.84 | 17.25 | 17.82 | 12,986,530 | +0.45(+2.59%) |
Jun 04, 2002 | 17.18 | 17.37 | 17.04 | 17.37 | 16,842,610 | -0.01(-0.06%) |