Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.64 | 16.78 | 16.45 | 16.57 | 1,649,409 | -0.08(-0.49%) |
Aug 29, 2002 | 16.75 | 16.83 | 16.62 | 16.65 | 2,065,317 | -0.21(-1.25%) |
Aug 28, 2002 | 16.73 | 16.91 | 16.70 | 16.86 | 2,283,225 | +0.09(+0.52%) |
Aug 27, 2002 | 16.95 | 17.02 | 16.75 | 16.77 | 1,975,178 | -0.06(-0.38%) |
Aug 26, 2002 | 16.99 | 17.14 | 16.50 | 16.84 | 1,562,114 | -0.04(-0.22%) |
Aug 23, 2002 | 17.43 | 17.43 | 16.85 | 16.88 | 1,217,530 | -0.60(-3.43%) |
Aug 22, 2002 | 17.44 | 17.55 | 17.25 | 17.47 | 1,375,273 | +0.18(+1.06%) |
Aug 21, 2002 | 17.16 | 17.35 | 16.88 | 17.29 | 1,714,607 | +0.21(+1.20%) |
Aug 20, 2002 | 17.25 | 17.30 | 17.01 | 17.09 | 1,812,184 | -0.27(-1.55%) |
Aug 16, 2002 | 17.03 | 17.60 | 16.98 | 17.36 | 1,954,393 | +0.10(+0.56%) |
Aug 15, 2002 | 17.48 | 17.60 | 17.14 | 17.26 | 1,440,033 | -0.22(-1.26%) |
Aug 14, 2002 | 16.68 | 17.49 | 16.45 | 17.48 | 1,650,503 | +0.90(+5.40%) |
Aug 13, 2002 | 16.57 | 16.99 | 16.49 | 16.58 | 1,955,487 | +0.01(+0.08%) |
Aug 12, 2002 | 16.57 | 16.76 | 16.33 | 16.57 | 1,610,028 | -0.08(-0.47%) |
Aug 07, 2002 | 16.52 | 16.72 | 16.24 | 16.65 | 1,740,642 | +0.22(+1.36%) |
Aug 06, 2002 | 16.45 | 16.76 | 16.32 | 16.42 | 3,082,879 | +0.35(+2.16%) |
Aug 05, 2002 | 16.83 | 16.92 | 16.07 | 16.08 | 1,926,389 | -0.75(-4.48%) |
Aug 02, 2002 | 17.31 | 17.35 | 16.62 | 16.83 | 1,531,047 | -0.48(-2.77%) |
Aug 01, 2002 | 17.78 | 17.83 | 17.23 | 17.31 | 1,153,864 | -0.52(-2.90%) |
Jul 31, 2002 | 17.60 | 17.83 | 17.23 | 17.83 | 2,478,599 | +0.20(+1.14%) |
Jul 30, 2002 | 17.80 | 17.80 | 17.36 | 17.62 | 2,097,259 | -0.18(-1.00%) |
Jul 29, 2002 | 17.23 | 17.80 | 17.21 | 17.80 | 1,478,101 | +0.70(+4.09%) |
Jul 26, 2002 | 16.73 | 17.32 | 16.57 | 17.10 | 1,724,452 | +0.39(+2.35%) |
Jul 25, 2002 | 16.32 | 16.79 | 16.19 | 16.71 | 3,254,187 | +0.19(+1.13%) |
Jul 24, 2002 | 15.89 | 16.55 | 15.81 | 16.52 | 2,978,519 | +0.52(+3.26%) |
Jul 23, 2002 | 16.71 | 16.91 | 15.72 | 16.00 | 3,229,902 | -0.75(-4.47%) |
Jul 22, 2002 | 17.14 | 17.35 | 16.31 | 16.75 | 3,626,994 | -0.43(-2.53%) |
Jul 19, 2002 | 17.83 | 18.05 | 17.14 | 17.19 | 3,161,422 | -0.18(-1.05%) |
Jul 17, 2002 | 17.48 | 17.85 | 16.77 | 17.37 | 2,152,393 | -0.05(-0.31%) |
Jul 12, 2002 | 17.77 | 17.87 | 17.26 | 17.42 | 1,764,927 | -0.39(-2.21%) |
Jul 11, 2002 | 17.35 | 17.87 | 17.10 | 17.82 | 2,673,098 | +0.47(+2.71%) |
Jul 10, 2002 | 17.54 | 18.10 | 17.23 | 17.35 | 2,760,611 | -0.20(-1.12%) |
Jul 09, 2002 | 17.94 | 17.94 | 17.54 | 17.54 | 1,914,356 | -0.40(-2.22%) |
Jul 08, 2002 | 18.25 | 18.43 | 17.61 | 17.94 | 1,683,539 | -0.31(-1.70%) |
Jul 05, 2002 | 17.51 | 18.30 | 17.51 | 18.25 | 609,749 | +0.75(+4.31%) |
Jul 04, 2002 | 17.28 | 17.57 | 16.98 | 17.50 | 1,586,837 | +0.00(+0.00%) |
Jul 03, 2002 | 17.28 | 17.57 | 16.98 | 17.50 | 1,586,837 | +0.24(+1.40%) |
Jul 02, 2002 | 17.48 | 17.51 | 17.03 | 17.25 | 1,741,954 | -0.41(-2.33%) |
Jul 01, 2002 | 18.27 | 18.27 | 17.61 | 17.67 | 1,293,667 | -0.49(-2.69%) |
Jun 28, 2002 | 18.21 | 18.49 | 18.04 | 18.15 | 2,730,419 | -0.17(-0.92%) |
Jun 27, 2002 | 18.28 | 18.40 | 17.85 | 18.32 | 2,545,765 | +0.25(+1.37%) |
Jun 26, 2002 | 18.11 | 18.20 | 17.55 | 18.08 | 2,238,375 | -0.03(-0.18%) |
Jun 25, 2002 | 18.74 | 18.83 | 18.11 | 18.11 | 1,761,864 | -0.18(-0.97%) |
Jun 21, 2002 | 18.26 | 18.65 | 18.24 | 18.29 | 2,746,390 | -0.26(-1.40%) |
Jun 20, 2002 | 18.60 | 18.77 | 18.51 | 18.55 | 1,519,452 | -0.14(-0.76%) |
Jun 19, 2002 | 18.79 | 18.90 | 18.65 | 18.69 | 4,561,638 | -0.59(-3.04%) |
Jun 18, 2002 | 19.59 | 19.69 | 19.21 | 19.27 | 2,923,823 | -0.27(-1.36%) |
Jun 17, 2002 | 19.17 | 19.59 | 19.11 | 19.54 | 933,112 | +0.46(+2.40%) |
Jun 14, 2002 | 18.93 | 19.11 | 18.44 | 19.08 | 1,652,253 | -0.21(-1.09%) |
Jun 12, 2002 | 19.01 | 19.32 | 18.99 | 19.29 | 1,446,597 | +0.38(+2.01%) |
Jun 11, 2002 | 19.04 | 19.40 | 18.91 | 18.91 | 1,091,730 | -0.01(-0.05%) |
Jun 10, 2002 | 18.99 | 19.17 | 18.79 | 18.92 | 819,344 | -0.07(-0.36%) |
Jun 07, 2002 | 18.85 | 19.15 | 18.74 | 18.99 | 1,219,499 | +0.06(+0.31%) |
Jun 06, 2002 | 19.01 | 19.28 | 18.85 | 18.93 | 1,478,977 | -0.01(-0.07%) |