Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.73 | 14.01 | 13.67 | 13.85 | 9,796,479 | +0.12(+0.89%) |
Aug 29, 2002 | 13.92 | 13.97 | 13.70 | 13.73 | 12,734,527 | -0.29(-2.07%) |
Aug 28, 2002 | 13.59 | 14.14 | 13.59 | 14.02 | 8,465,046 | -0.11(-0.75%) |
Aug 27, 2002 | 14.10 | 14.21 | 13.95 | 14.13 | 10,904,567 | +0.00(+0.01%) |
Aug 26, 2002 | 14.10 | 14.14 | 13.93 | 14.13 | 10,353,243 | +0.02(+0.17%) |
Aug 23, 2002 | 14.09 | 14.21 | 14.05 | 14.10 | 8,115,309 | -0.08(-0.56%) |
Aug 22, 2002 | 14.09 | 14.23 | 14.02 | 14.18 | 9,357,148 | -0.02(-0.14%) |
Aug 21, 2002 | 14.10 | 14.22 | 14.03 | 14.20 | 9,654,728 | +0.11(+0.75%) |
Aug 20, 2002 | 14.12 | 14.20 | 14.06 | 14.10 | 10,801,213 | -0.16(-1.14%) |
Aug 19, 2002 | 14.16 | 14.30 | 14.07 | 14.26 | 12,200,162 | +0.04(+0.29%) |
Aug 16, 2002 | 14.06 | 14.22 | 13.92 | 14.22 | 15,423,951 | -0.05(-0.36%) |
Aug 15, 2002 | 14.38 | 14.52 | 14.17 | 14.27 | 14,408,017 | -0.25(-1.69%) |
Aug 14, 2002 | 14.07 | 14.52 | 13.96 | 14.52 | 14,282,266 | +0.44(+3.14%) |
Aug 13, 2002 | 14.06 | 14.33 | 14.02 | 14.07 | 14,637,122 | -0.12(-0.87%) |
Aug 12, 2002 | 14.06 | 14.29 | 14.06 | 14.20 | 9,925,431 | -0.05(-0.32%) |
Aug 09, 2002 | 14.01 | 14.30 | 13.99 | 14.24 | 13,751,100 | +0.05(+0.32%) |
Aug 08, 2002 | 13.90 | 14.21 | 13.80 | 14.20 | 15,840,884 | +0.30(+2.16%) |
Aug 07, 2002 | 13.78 | 13.92 | 13.52 | 13.90 | 17,449,738 | +0.19(+1.38%) |
Aug 06, 2002 | 13.86 | 13.96 | 13.61 | 13.71 | 20,880,874 | -0.04(-0.32%) |
Aug 05, 2002 | 13.97 | 13.97 | 13.63 | 13.75 | 25,471,934 | -0.29(-2.05%) |
Aug 02, 2002 | 13.73 | 14.05 | 13.72 | 14.04 | 23,216,722 | +0.31(+2.24%) |
Aug 01, 2002 | 13.87 | 14.03 | 13.64 | 13.73 | 16,428,685 | -0.17(-1.26%) |
Jul 31, 2002 | 13.69 | 13.91 | 13.56 | 13.91 | 16,245,977 | +0.27(+1.96%) |
Jul 30, 2002 | 13.50 | 13.68 | 13.40 | 13.64 | 13,829,175 | +0.01(+0.07%) |
Jul 29, 2002 | 13.22 | 13.63 | 13.20 | 13.63 | 15,723,451 | +0.47(+3.59%) |
Jul 26, 2002 | 13.17 | 13.23 | 13.01 | 13.16 | 14,566,087 | -0.13(-0.96%) |
Jul 25, 2002 | 12.85 | 13.29 | 12.67 | 13.29 | 20,953,190 | +0.43(+3.37%) |
Jul 24, 2002 | 12.20 | 12.86 | 12.20 | 12.85 | 25,820,390 | +0.47(+3.84%) |
Jul 23, 2002 | 12.34 | 12.51 | 12.19 | 12.38 | 21,664,502 | +0.22(+1.77%) |
Jul 22, 2002 | 11.72 | 12.34 | 11.72 | 12.16 | 27,608,754 | +0.53(+4.53%) |
Jul 19, 2002 | 12.35 | 12.41 | 11.58 | 11.64 | 27,720,106 | -0.93(-7.38%) |
Jul 18, 2002 | 12.52 | 12.83 | 12.52 | 12.56 | 14,236,829 | +0.05(+0.40%) |
Jul 17, 2002 | 12.81 | 12.85 | 12.46 | 12.51 | 18,720,696 | -0.18(-1.45%) |
Jul 16, 2002 | 12.74 | 12.81 | 12.40 | 12.70 | 16,999,848 | -0.16(-1.28%) |
Jul 15, 2002 | 12.91 | 13.00 | 12.38 | 12.86 | 22,264,144 | -0.21(-1.59%) |
Jul 12, 2002 | 13.46 | 13.46 | 12.83 | 13.07 | 22,132,632 | -0.36(-2.70%) |
Jul 11, 2002 | 13.61 | 13.70 | 13.30 | 13.43 | 20,255,954 | -0.31(-2.27%) |
Jul 10, 2002 | 13.74 | 13.89 | 13.65 | 13.74 | 15,807,926 | +0.01(+0.06%) |
Jul 09, 2002 | 14.08 | 14.14 | 13.54 | 13.74 | 11,233,505 | -0.38(-2.71%) |
Jul 08, 2002 | 14.04 | 14.14 | 13.91 | 14.12 | 9,041,968 | +0.07(+0.52%) |
Jul 05, 2002 | 13.78 | 14.04 | 13.67 | 14.04 | 5,783,301 | +0.24(+1.72%) |
Jul 04, 2002 | 13.82 | 14.00 | 13.60 | 13.81 | 12,192,482 | +0.00(+0.00%) |
Jul 03, 2002 | 13.82 | 14.00 | 13.60 | 13.81 | 12,192,482 | -0.14(-1.03%) |
Jul 02, 2002 | 13.91 | 14.00 | 13.81 | 13.95 | 13,275,611 | -0.12(-0.83%) |
Jul 01, 2002 | 13.96 | 14.21 | 13.92 | 14.07 | 12,635,653 | +0.11(+0.82%) |
Jun 28, 2002 | 14.33 | 14.41 | 13.95 | 13.95 | 22,636,280 | -0.46(-3.19%) |
Jun 27, 2002 | 14.32 | 14.45 | 13.99 | 14.41 | 15,220,764 | +0.18(+1.27%) |
Jun 26, 2002 | 13.91 | 14.37 | 13.74 | 14.23 | 21,869,930 | +0.33(+2.34%) |
Jun 25, 2002 | 14.56 | 14.61 | 13.91 | 13.91 | 18,915,242 | -0.69(-4.71%) |
Jun 24, 2002 | 14.65 | 14.75 | 14.53 | 14.59 | 17,157,918 | -0.07(-0.48%) |
Jun 21, 2002 | 14.66 | 14.78 | 14.57 | 14.66 | 20,255,314 | +0.00(+0.00%) |
Jun 20, 2002 | 14.69 | 14.81 | 14.63 | 14.66 | 11,100,394 | -0.09(-0.58%) |
Jun 19, 2002 | 14.66 | 14.81 | 14.59 | 14.75 | 13,112,742 | +0.08(+0.54%) |
Jun 18, 2002 | 14.55 | 14.67 | 14.53 | 14.67 | 9,468,181 | -0.00(-0.01%) |
Jun 17, 2002 | 14.31 | 14.67 | 14.31 | 14.67 | 12,559,818 | +0.37(+2.57%) |
Jun 14, 2002 | 14.41 | 14.42 | 14.06 | 14.31 | 13,247,453 | +0.01(+0.08%) |
Jun 13, 2002 | 14.49 | 14.54 | 14.28 | 14.29 | 12,819,641 | -0.24(-1.63%) |
Jun 12, 2002 | 14.14 | 14.53 | 14.11 | 14.53 | 28,312,388 | +0.62(+4.49%) |
Jun 11, 2002 | 14.08 | 14.14 | 13.90 | 13.91 | 9,090,925 | -0.03(-0.22%) |
Jun 10, 2002 | 13.90 | 14.02 | 13.77 | 13.94 | 9,072,366 | -0.02(-0.16%) |
Jun 07, 2002 | 13.97 | 14.04 | 13.76 | 13.96 | 9,679,047 | -0.03(-0.23%) |
Jun 06, 2002 | 14.08 | 14.18 | 13.95 | 13.99 | 8,690,631 | -0.15(-1.09%) |
Jun 05, 2002 | 14.06 | 14.18 | 13.88 | 14.15 | 9,962,228 | +0.15(+1.11%) |
Jun 04, 2002 | 13.90 | 14.02 | 13.77 | 13.99 | 12,551,499 | +0.10(+0.72%) |