Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.63 | 14.21 | 13.52 | 13.97 | 47,299,496 | +0.34(+2.46%) |
Aug 29, 2002 | 13.35 | 13.72 | 13.12 | 13.63 | 5,694,240 | +0.24(+1.79%) |
Aug 28, 2002 | 13.53 | 13.53 | 13.22 | 13.39 | 4,998,825 | -0.14(-1.05%) |
Aug 27, 2002 | 13.49 | 13.64 | 13.24 | 13.53 | 6,631,783 | +0.23(+1.70%) |
Aug 26, 2002 | 13.94 | 13.95 | 13.05 | 13.31 | 8,559,238 | -0.59(-4.23%) |
Aug 23, 2002 | 14.12 | 14.17 | 13.85 | 13.89 | 40,739,508 | -0.33(-2.35%) |
Aug 22, 2002 | 14.29 | 14.45 | 14.15 | 14.23 | 3,955,702 | +0.02(+0.16%) |
Aug 21, 2002 | 14.21 | 14.34 | 14.07 | 14.21 | 3,845,618 | +0.13(+0.90%) |
Aug 20, 2002 | 14.30 | 14.42 | 14.01 | 14.08 | 4,580,731 | +0.23(+1.63%) |
Aug 16, 2002 | 13.43 | 14.04 | 13.32 | 13.85 | 9,719,484 | +0.30(+2.24%) |
Aug 15, 2002 | 13.99 | 14.02 | 13.01 | 13.55 | 14,619,768 | -0.41(-2.94%) |
Aug 14, 2002 | 14.16 | 14.30 | 13.43 | 13.96 | 9,533,664 | -0.07(-0.49%) |
Aug 13, 2002 | 14.64 | 14.68 | 13.91 | 14.03 | 7,999,527 | -0.86(-5.78%) |
Aug 12, 2002 | 14.71 | 15.08 | 14.67 | 14.89 | 3,145,135 | +0.50(+3.47%) |
Aug 07, 2002 | 14.46 | 14.73 | 13.99 | 14.39 | 6,122,751 | +0.09(+0.66%) |
Aug 06, 2002 | 14.30 | 14.68 | 14.07 | 14.30 | 5,004,737 | +0.30(+2.16%) |
Aug 05, 2002 | 14.63 | 14.71 | 13.98 | 14.00 | 5,066,958 | -0.64(-4.36%) |
Aug 02, 2002 | 14.54 | 14.75 | 14.04 | 14.63 | 7,313,403 | +0.22(+1.54%) |
Aug 01, 2002 | 14.37 | 14.58 | 14.28 | 14.41 | 4,844,257 | +0.04(+0.28%) |
Jul 31, 2002 | 14.62 | 14.63 | 13.94 | 14.37 | 9,783,394 | -0.34(-2.33%) |
Jul 30, 2002 | 14.51 | 14.89 | 14.40 | 14.71 | 7,210,076 | +0.21(+1.43%) |
Jul 29, 2002 | 15.10 | 15.17 | 14.26 | 14.51 | 11,519,680 | -0.54(-3.57%) |
Jul 26, 2002 | 15.46 | 15.57 | 14.72 | 15.04 | 5,849,371 | -0.42(-2.70%) |
Jul 25, 2002 | 15.20 | 15.58 | 14.91 | 15.46 | 6,153,439 | +0.26(+1.69%) |
Jul 24, 2002 | 14.46 | 15.29 | 14.19 | 15.20 | 9,336,301 | +0.62(+4.23%) |
Jul 23, 2002 | 14.35 | 14.78 | 14.21 | 14.59 | 8,134,950 | +0.32(+2.27%) |
Jul 22, 2002 | 14.12 | 14.65 | 13.89 | 14.26 | 8,921,305 | +0.02(+0.17%) |
Jul 19, 2002 | 15.10 | 15.21 | 14.15 | 14.24 | 9,066,018 | -1.77(-11.08%) |
Jul 17, 2002 | 17.71 | 17.85 | 15.81 | 16.01 | 17,446,758 | -1.09(-6.39%) |
Jul 12, 2002 | 17.71 | 17.75 | 16.49 | 17.10 | 7,890,569 | -0.41(-2.32%) |
Jul 11, 2002 | 18.27 | 18.30 | 17.17 | 17.51 | 7,106,468 | -0.83(-4.51%) |
Jul 10, 2002 | 18.94 | 19.02 | 18.17 | 18.34 | 4,676,738 | -0.60(-3.19%) |
Jul 09, 2002 | 18.83 | 19.32 | 18.93 | 18.94 | 2,946,364 | +0.11(+0.58%) |
Jul 08, 2002 | 18.87 | 19.09 | 18.84 | 18.83 | 2,479,845 | -0.03(-0.17%) |
Jul 05, 2002 | 18.47 | 18.87 | 18.47 | 18.87 | 1,311,153 | +0.41(+2.24%) |
Jul 04, 2002 | 18.11 | 18.55 | 18.11 | 18.45 | 5,851,623 | +0.00(+0.00%) |
Jul 03, 2002 | 18.11 | 18.55 | 18.11 | 18.45 | 5,851,905 | +0.36(+1.96%) |
Jul 02, 2002 | 18.56 | 18.59 | 18.10 | 18.10 | 3,750,174 | -0.52(-2.77%) |
Jul 01, 2002 | 19.03 | 19.18 | 18.47 | 18.61 | 3,641,216 | -0.28(-1.46%) |
Jun 28, 2002 | 18.60 | 19.50 | 18.56 | 18.89 | 7,684,197 | +0.18(+0.99%) |
Jun 27, 2002 | 18.47 | 18.91 | 18.40 | 18.70 | 7,799,067 | +0.40(+2.18%) |
Jun 26, 2002 | 17.94 | 18.47 | 17.58 | 18.30 | 6,797,050 | -0.01(-0.07%) |
Jun 25, 2002 | 18.83 | 18.91 | 18.11 | 18.32 | 9,860,537 | -1.32(-6.74%) |
Jun 21, 2002 | 19.38 | 19.70 | 19.38 | 19.64 | 6,463,701 | +0.24(+1.22%) |
Jun 20, 2002 | 18.96 | 19.46 | 18.96 | 19.40 | 4,533,431 | +0.31(+1.63%) |
Jun 19, 2002 | 19.00 | 19.42 | 18.88 | 19.09 | 4,070,290 | +0.05(+0.24%) |
Jun 18, 2002 | 18.65 | 19.29 | 18.63 | 19.04 | 4,694,475 | +0.26(+1.36%) |
Jun 17, 2002 | 18.29 | 18.89 | 18.22 | 18.79 | 3,519,589 | +0.59(+3.24%) |
Jun 14, 2002 | 18.29 | 18.38 | 18.07 | 18.20 | 2,817,417 | -0.15(-0.84%) |
Jun 12, 2002 | 17.88 | 18.41 | 17.87 | 18.35 | 5,062,172 | +0.49(+2.73%) |
Jun 11, 2002 | 17.58 | 17.99 | 17.58 | 17.87 | 3,482,425 | +0.13(+0.71%) |
Jun 10, 2002 | 17.63 | 17.91 | 17.42 | 17.74 | 2,618,928 | +0.25(+1.41%) |
Jun 07, 2002 | 17.53 | 17.67 | 17.25 | 17.49 | 3,845,336 | -0.07(-0.38%) |
Jun 06, 2002 | 17.63 | 17.69 | 17.47 | 17.56 | 2,640,607 | -0.02(-0.12%) |