Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.35 | 16.73 | 16.35 | 16.52 | 1,592,950 | +0.02(+0.13%) |
Aug 29, 2002 | 15.94 | 16.62 | 15.58 | 16.50 | 3,084,608 | +0.38(+2.34%) |
Aug 28, 2002 | 16.05 | 16.48 | 15.96 | 16.12 | 3,276,706 | +0.07(+0.45%) |
Aug 27, 2002 | 16.88 | 16.88 | 16.04 | 16.05 | 2,353,063 | -0.98(-5.74%) |
Aug 26, 2002 | 17.04 | 17.21 | 16.55 | 17.03 | 579,606 | +0.04(+0.21%) |
Aug 23, 2002 | 17.57 | 17.57 | 16.89 | 16.99 | 938,685 | -0.75(-4.25%) |
Aug 22, 2002 | 17.72 | 17.83 | 17.39 | 17.75 | 904,737 | -0.14(-0.77%) |
Aug 21, 2002 | 17.43 | 17.88 | 17.03 | 17.88 | 2,160,551 | +0.43(+2.45%) |
Aug 20, 2002 | 17.72 | 17.72 | 17.07 | 17.46 | 1,275,133 | -0.18(-1.03%) |
Aug 16, 2002 | 18.04 | 18.05 | 17.39 | 17.64 | 2,825,442 | -0.61(-3.34%) |
Aug 15, 2002 | 18.04 | 18.51 | 17.75 | 18.25 | 3,063,356 | +0.66(+3.75%) |
Aug 14, 2002 | 16.20 | 17.59 | 16.20 | 17.59 | 4,609,663 | +1.69(+10.62%) |
Aug 13, 2002 | 15.21 | 16.45 | 14.93 | 15.90 | 3,243,724 | +0.61(+3.98%) |
Aug 12, 2002 | 15.29 | 15.49 | 14.89 | 15.29 | 1,888,550 | +0.31(+2.08%) |
Aug 07, 2002 | 15.35 | 15.75 | 14.27 | 14.98 | 2,384,389 | +0.07(+0.44%) |
Aug 06, 2002 | 14.35 | 15.16 | 14.35 | 14.91 | 2,280,060 | +0.93(+6.69%) |
Aug 05, 2002 | 14.99 | 15.35 | 13.94 | 13.98 | 855,609 | -0.88(-5.95%) |
Aug 02, 2002 | 15.25 | 15.33 | 14.35 | 14.86 | 2,176,007 | -0.70(-4.52%) |
Aug 01, 2002 | 16.05 | 16.09 | 15.04 | 15.57 | 3,256,834 | -0.81(-4.96%) |
Jul 31, 2002 | 17.75 | 17.76 | 15.63 | 16.38 | 5,282,144 | -1.76(-9.71%) |
Jul 30, 2002 | 18.56 | 18.84 | 17.54 | 18.14 | 1,622,345 | -0.41(-2.23%) |
Jul 29, 2002 | 17.91 | 18.77 | 17.72 | 18.55 | 2,563,653 | +1.23(+7.11%) |
Jul 26, 2002 | 16.31 | 17.39 | 16.30 | 17.32 | 2,713,384 | +0.98(+5.99%) |
Jul 25, 2002 | 16.56 | 16.88 | 15.94 | 16.34 | 2,636,794 | -0.14(-0.88%) |
Jul 24, 2002 | 14.85 | 16.59 | 14.34 | 16.49 | 3,370,409 | +1.27(+8.33%) |
Jul 23, 2002 | 15.72 | 16.41 | 15.21 | 15.22 | 2,462,636 | -0.58(-3.67%) |
Jul 22, 2002 | 16.88 | 17.03 | 15.23 | 15.80 | 1,941,956 | -1.23(-7.23%) |
Jul 19, 2002 | 16.67 | 17.19 | 16.38 | 17.03 | 1,856,671 | +0.36(+2.17%) |
Jul 17, 2002 | 17.28 | 17.64 | 15.43 | 16.67 | 2,601,189 | -1.73(-9.41%) |
Jul 12, 2002 | 18.91 | 19.55 | 18.26 | 18.40 | 2,232,311 | -0.15(-0.82%) |
Jul 11, 2002 | 18.13 | 18.93 | 17.90 | 18.55 | 2,513,420 | +0.43(+2.36%) |
Jul 10, 2002 | 18.78 | 18.95 | 17.64 | 18.12 | 1,826,449 | -0.91(-4.76%) |
Jul 09, 2002 | 18.55 | 19.64 | 18.55 | 19.03 | 3,009,812 | +0.64(+3.47%) |
Jul 08, 2002 | 18.26 | 18.57 | 17.93 | 18.39 | 1,660,847 | +0.01(+0.08%) |
Jul 05, 2002 | 17.79 | 18.56 | 17.79 | 18.38 | 684,211 | +1.07(+6.20%) |
Jul 04, 2002 | 17.04 | 17.48 | 16.59 | 17.30 | 2,164,829 | +0.00(+0.00%) |
Jul 03, 2002 | 17.04 | 17.48 | 16.59 | 17.30 | 2,159,171 | +0.16(+0.93%) |
Jul 02, 2002 | 16.88 | 17.43 | 16.60 | 17.14 | 2,414,749 | +0.26(+1.54%) |
Jul 01, 2002 | 17.54 | 17.62 | 16.85 | 16.88 | 1,603,301 | -0.59(-3.40%) |
Jun 28, 2002 | 17.57 | 18.01 | 17.48 | 17.48 | 1,743,234 | -0.08(-0.45%) |
Jun 27, 2002 | 17.75 | 17.97 | 16.88 | 17.56 | 1,432,731 | +0.45(+2.63%) |
Jun 26, 2002 | 16.50 | 17.46 | 16.50 | 17.11 | 1,642,217 | -0.28(-1.58%) |
Jun 25, 2002 | 17.75 | 18.30 | 17.29 | 17.38 | 1,138,374 | -0.33(-1.88%) |
Jun 21, 2002 | 17.87 | 18.42 | 17.70 | 17.72 | 905,289 | -0.14(-0.81%) |
Jun 20, 2002 | 18.66 | 18.73 | 17.86 | 17.86 | 1,333,370 | -0.77(-4.12%) |
Jun 19, 2002 | 18.59 | 19.06 | 18.59 | 18.63 | 1,234,837 | +0.04(+0.19%) |
Jun 18, 2002 | 18.91 | 19.42 | 18.51 | 18.59 | 1,148,724 | -0.29(-1.54%) |
Jun 17, 2002 | 18.66 | 19.14 | 18.63 | 18.88 | 1,291,969 | +0.41(+2.20%) |
Jun 14, 2002 | 18.17 | 18.59 | 17.68 | 18.48 | 1,444,737 | -0.97(-4.99%) |
Jun 12, 2002 | 19.60 | 19.94 | 19.25 | 19.45 | 992,506 | -0.10(-0.52%) |
Jun 11, 2002 | 20.36 | 20.91 | 19.49 | 19.55 | 1,049,087 | -0.28(-1.39%) |
Jun 10, 2002 | 19.57 | 20.25 | 19.57 | 19.83 | 1,403,198 | +0.28(+1.41%) |
Jun 07, 2002 | 18.70 | 19.74 | 18.70 | 19.55 | 1,767,384 | +0.14(+0.71%) |
Jun 06, 2002 | 20.10 | 20.11 | 18.99 | 19.41 | 2,860,632 | -0.93(-4.59%) |