Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.44 | 14.73 | 14.38 | 14.56 | 9,317,922 | +0.13(+0.89%) |
Aug 29, 2002 | 14.64 | 14.69 | 14.41 | 14.44 | 12,112,446 | -0.31(-2.07%) |
Aug 28, 2002 | 14.29 | 14.87 | 14.29 | 14.74 | 8,051,529 | -0.11(-0.75%) |
Aug 27, 2002 | 14.83 | 14.94 | 14.66 | 14.85 | 10,371,880 | +0.00(+0.01%) |
Aug 26, 2002 | 14.83 | 14.87 | 14.65 | 14.85 | 9,847,488 | +0.02(+0.17%) |
Aug 23, 2002 | 14.82 | 14.94 | 14.77 | 14.83 | 7,718,877 | -0.08(-0.56%) |
Aug 22, 2002 | 14.82 | 14.96 | 14.74 | 14.91 | 8,900,052 | -0.02(-0.14%) |
Aug 21, 2002 | 14.83 | 14.95 | 14.75 | 14.93 | 9,183,096 | +0.11(+0.75%) |
Aug 20, 2002 | 14.84 | 14.93 | 14.79 | 14.82 | 10,273,575 | -0.17(-1.14%) |
Aug 19, 2002 | 14.88 | 15.04 | 14.79 | 14.99 | 11,604,185 | +0.04(+0.29%) |
Aug 16, 2002 | 14.79 | 14.95 | 14.63 | 14.95 | 14,670,492 | -0.05(-0.36%) |
Aug 15, 2002 | 15.12 | 15.26 | 14.90 | 15.00 | 13,704,187 | -0.26(-1.69%) |
Aug 14, 2002 | 14.80 | 15.26 | 14.68 | 15.26 | 13,584,578 | +0.46(+3.14%) |
Aug 13, 2002 | 14.78 | 15.06 | 14.74 | 14.80 | 13,922,100 | -0.13(-0.87%) |
Aug 12, 2002 | 14.79 | 15.02 | 14.78 | 14.93 | 9,440,574 | -0.05(-0.32%) |
Aug 09, 2002 | 14.73 | 15.03 | 14.70 | 14.97 | 13,079,360 | +0.05(+0.32%) |
Aug 08, 2002 | 14.61 | 14.94 | 14.51 | 14.93 | 15,067,058 | +0.32(+2.16%) |
Aug 07, 2002 | 14.49 | 14.64 | 14.21 | 14.61 | 16,597,320 | +0.20(+1.38%) |
Aug 06, 2002 | 14.57 | 14.68 | 14.31 | 14.41 | 19,860,846 | -0.05(-0.32%) |
Aug 05, 2002 | 14.69 | 14.69 | 14.33 | 14.46 | 24,227,632 | -0.30(-2.05%) |
Aug 02, 2002 | 14.44 | 14.77 | 14.43 | 14.76 | 22,082,586 | +0.32(+2.24%) |
Aug 01, 2002 | 14.58 | 14.75 | 14.34 | 14.44 | 15,626,146 | -0.18(-1.26%) |
Jul 31, 2002 | 14.39 | 14.62 | 14.25 | 14.62 | 15,452,363 | +0.28(+1.96%) |
Jul 30, 2002 | 14.19 | 14.38 | 14.09 | 14.34 | 13,153,621 | +0.01(+0.07%) |
Jul 29, 2002 | 13.90 | 14.33 | 13.88 | 14.33 | 14,955,362 | +0.50(+3.59%) |
Jul 26, 2002 | 13.85 | 13.91 | 13.68 | 13.83 | 13,854,535 | -0.13(-0.97%) |
Jul 25, 2002 | 13.51 | 13.97 | 13.32 | 13.97 | 19,929,628 | +0.46(+3.37%) |
Jul 24, 2002 | 12.83 | 13.53 | 12.83 | 13.51 | 24,559,068 | +0.50(+3.84%) |
Jul 23, 2002 | 12.98 | 13.16 | 12.82 | 13.01 | 20,606,194 | +0.23(+1.77%) |
Jul 22, 2002 | 12.32 | 12.97 | 12.32 | 12.79 | 26,260,068 | +0.55(+4.53%) |
Jul 19, 2002 | 12.98 | 13.05 | 12.17 | 12.23 | 26,365,982 | -0.97(-7.38%) |
Jul 18, 2002 | 13.17 | 13.49 | 13.16 | 13.21 | 13,541,361 | +0.05(+0.40%) |
Jul 17, 2002 | 13.46 | 13.51 | 13.10 | 13.15 | 17,806,192 | -0.19(-1.45%) |
Jul 16, 2002 | 13.39 | 13.47 | 13.04 | 13.35 | 16,169,407 | -0.17(-1.28%) |
Jul 15, 2002 | 13.57 | 13.67 | 13.01 | 13.52 | 21,176,542 | -0.22(-1.59%) |
Jul 12, 2002 | 14.15 | 14.15 | 13.49 | 13.74 | 21,051,456 | -0.38(-2.70%) |
Jul 11, 2002 | 14.31 | 14.40 | 13.98 | 14.12 | 19,266,454 | -0.33(-2.27%) |
Jul 10, 2002 | 14.44 | 14.60 | 14.35 | 14.45 | 15,035,710 | +0.01(+0.06%) |
Jul 09, 2002 | 14.80 | 14.87 | 14.24 | 14.44 | 10,684,749 | -0.40(-2.71%) |
Jul 08, 2002 | 14.77 | 14.86 | 14.62 | 14.84 | 8,600,269 | +0.08(+0.52%) |
Jul 05, 2002 | 14.48 | 14.77 | 14.38 | 14.77 | 5,500,788 | +0.25(+1.72%) |
Jul 04, 2002 | 14.53 | 14.72 | 14.30 | 14.52 | 11,596,881 | +0.00(+0.00%) |
Jul 03, 2002 | 14.53 | 14.72 | 14.30 | 14.52 | 11,596,881 | -0.15(-1.03%) |
Jul 02, 2002 | 14.63 | 14.72 | 14.52 | 14.67 | 12,627,099 | -0.12(-0.83%) |
Jul 01, 2002 | 14.68 | 14.94 | 14.63 | 14.79 | 12,018,403 | +0.12(+0.82%) |
Jun 28, 2002 | 15.06 | 15.15 | 14.67 | 14.67 | 21,530,500 | -0.48(-3.19%) |
Jun 27, 2002 | 15.06 | 15.19 | 14.71 | 15.15 | 14,477,231 | +0.19(+1.27%) |
Jun 26, 2002 | 14.62 | 15.11 | 14.45 | 14.96 | 20,801,586 | +0.34(+2.34%) |
Jun 25, 2002 | 15.30 | 15.36 | 14.62 | 14.62 | 17,991,234 | -0.72(-4.71%) |
Jun 24, 2002 | 15.40 | 15.51 | 15.28 | 15.34 | 16,319,755 | -0.07(-0.48%) |
Jun 21, 2002 | 15.42 | 15.54 | 15.32 | 15.42 | 19,265,844 | +0.00(+0.00%) |
Jun 20, 2002 | 15.44 | 15.57 | 15.38 | 15.42 | 10,558,141 | -0.09(-0.58%) |
Jun 19, 2002 | 15.41 | 15.57 | 15.34 | 15.51 | 12,472,186 | +0.08(+0.54%) |
Jun 18, 2002 | 15.29 | 15.43 | 15.28 | 15.42 | 9,005,661 | -0.00(-0.01%) |
Jun 17, 2002 | 15.04 | 15.43 | 15.04 | 15.43 | 11,946,272 | +0.39(+2.57%) |
Jun 14, 2002 | 15.15 | 15.16 | 14.79 | 15.04 | 12,600,317 | +0.01(+0.08%) |
Jun 13, 2002 | 15.24 | 15.28 | 15.01 | 15.03 | 12,193,403 | -0.25(-1.63%) |
Jun 12, 2002 | 14.87 | 15.28 | 14.83 | 15.28 | 26,929,330 | +0.66(+4.49%) |
Jun 11, 2002 | 14.80 | 14.87 | 14.61 | 14.62 | 8,646,834 | -0.03(-0.22%) |
Jun 10, 2002 | 14.61 | 14.73 | 14.48 | 14.65 | 8,629,182 | -0.02(-0.16%) |
Jun 07, 2002 | 14.69 | 14.76 | 14.47 | 14.68 | 9,206,226 | -0.03(-0.23%) |
Jun 06, 2002 | 14.80 | 14.91 | 14.67 | 14.71 | 8,266,095 | -0.16(-1.09%) |
Jun 05, 2002 | 14.78 | 14.91 | 14.59 | 14.87 | 9,475,574 | +0.16(+1.11%) |
Jun 04, 2002 | 14.61 | 14.74 | 14.48 | 14.71 | 11,938,359 | +0.11(+0.72%) |