Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.42 | 19.69 | 19.38 | 19.48 | 4,636,802 | +0.05(+0.24%) |
Aug 29, 2002 | 19.36 | 19.62 | 19.23 | 19.43 | 6,121,784 | -0.05(-0.26%) |
Aug 28, 2002 | 19.67 | 19.72 | 19.39 | 19.48 | 4,950,476 | -0.30(-1.50%) |
Aug 27, 2002 | 20.03 | 20.09 | 19.65 | 19.78 | 6,380,935 | -0.06(-0.29%) |
Aug 26, 2002 | 19.72 | 19.91 | 19.49 | 19.84 | 4,537,696 | +0.15(+0.77%) |
Aug 23, 2002 | 19.64 | 19.93 | 19.56 | 19.69 | 5,136,500 | -0.15(-0.75%) |
Aug 22, 2002 | 20.03 | 20.08 | 19.61 | 19.83 | 7,605,805 | -0.24(-1.21%) |
Aug 21, 2002 | 20.11 | 20.19 | 19.81 | 20.08 | 6,613,144 | -0.02(-0.08%) |
Aug 20, 2002 | 20.03 | 20.16 | 19.84 | 20.09 | 7,182,120 | -0.06(-0.32%) |
Aug 19, 2002 | 19.69 | 20.17 | 19.66 | 20.16 | 7,163,838 | +0.42(+2.15%) |
Aug 16, 2002 | 19.73 | 19.90 | 19.53 | 19.73 | 7,325,807 | -0.03(-0.17%) |
Aug 15, 2002 | 19.72 | 19.95 | 19.50 | 19.77 | 9,962,212 | +0.04(+0.21%) |
Aug 14, 2002 | 19.33 | 19.75 | 18.86 | 19.73 | 13,364,843 | +0.39(+2.04%) |
Aug 13, 2002 | 19.49 | 19.78 | 19.26 | 19.33 | 9,666,178 | -0.25(-1.30%) |
Aug 12, 2002 | 19.49 | 19.64 | 19.20 | 19.59 | 7,675,724 | -0.08(-0.41%) |
Aug 09, 2002 | 19.56 | 19.81 | 19.34 | 19.67 | 6,686,591 | -0.01(-0.04%) |
Aug 08, 2002 | 19.07 | 19.68 | 19.03 | 19.67 | 8,862,107 | +0.37(+1.94%) |
Aug 07, 2002 | 19.17 | 19.37 | 18.69 | 19.30 | 10,075,430 | +0.39(+2.05%) |
Aug 06, 2002 | 18.46 | 19.19 | 18.32 | 18.91 | 12,415,160 | +0.72(+3.95%) |
Aug 05, 2002 | 18.56 | 18.68 | 18.16 | 18.19 | 7,938,723 | -0.49(-2.64%) |
Aug 02, 2002 | 18.96 | 19.17 | 18.38 | 18.69 | 10,197,308 | -0.35(-1.85%) |
Aug 01, 2002 | 19.53 | 19.57 | 18.99 | 19.04 | 9,285,471 | -0.58(-2.94%) |
Jul 31, 2002 | 19.40 | 19.65 | 19.14 | 19.62 | 11,908,085 | +0.05(+0.27%) |
Jul 30, 2002 | 19.74 | 19.88 | 19.25 | 19.56 | 12,593,486 | -0.18(-0.92%) |
Jul 29, 2002 | 18.97 | 19.80 | 18.96 | 19.75 | 10,636,709 | +0.91(+4.81%) |
Jul 26, 2002 | 18.70 | 18.94 | 18.55 | 18.84 | 9,283,547 | +0.14(+0.75%) |
Jul 25, 2002 | 18.63 | 19.02 | 18.16 | 18.70 | 16,661,633 | +0.04(+0.19%) |
Jul 24, 2002 | 17.42 | 18.70 | 17.25 | 18.66 | 17,754,042 | +1.24(+7.12%) |
Jul 23, 2002 | 17.30 | 17.73 | 17.16 | 17.42 | 16,253,022 | +0.43(+2.53%) |
Jul 22, 2002 | 17.12 | 17.64 | 16.87 | 16.99 | 20,219,818 | +0.02(+0.11%) |
Jul 19, 2002 | 18.18 | 18.19 | 16.97 | 16.97 | 15,598,732 | -1.21(-6.66%) |
Jul 18, 2002 | 18.29 | 18.46 | 18.08 | 18.18 | 10,143,746 | -0.13(-0.69%) |
Jul 17, 2002 | 18.36 | 18.47 | 18.02 | 18.31 | 9,078,600 | +0.24(+1.35%) |
Jul 16, 2002 | 18.32 | 18.53 | 17.93 | 18.07 | 10,314,695 | -0.47(-2.51%) |
Jul 15, 2002 | 18.69 | 18.69 | 17.91 | 18.53 | 15,806,565 | -0.31(-1.64%) |
Jul 12, 2002 | 19.08 | 19.23 | 18.72 | 18.84 | 9,639,237 | -0.08(-0.44%) |
Jul 11, 2002 | 19.05 | 19.33 | 18.75 | 18.93 | 12,342,675 | -0.41(-2.10%) |
Jul 10, 2002 | 19.95 | 20.03 | 19.33 | 19.33 | 9,959,647 | -0.62(-3.12%) |
Jul 09, 2002 | 20.13 | 20.28 | 19.90 | 19.95 | 7,320,034 | -0.18(-0.89%) |
Jul 08, 2002 | 20.20 | 20.26 | 20.01 | 20.13 | 7,196,552 | -0.11(-0.55%) |
Jul 05, 2002 | 19.88 | 20.25 | 19.74 | 20.25 | 2,939,495 | +0.59(+2.99%) |
Jul 04, 2002 | 19.61 | 19.80 | 19.19 | 19.66 | 7,180,195 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 19.80 | 19.19 | 19.66 | 7,180,195 | +0.05(+0.26%) |
Jul 02, 2002 | 19.86 | 19.88 | 19.54 | 19.61 | 9,199,515 | -0.25(-1.28%) |
Jul 01, 2002 | 19.60 | 20.07 | 19.56 | 19.86 | 11,996,606 | +0.69(+3.58%) |
Jun 28, 2002 | 19.35 | 19.52 | 19.18 | 19.18 | 6,437,704 | -0.34(-1.73%) |
Jun 27, 2002 | 19.12 | 19.51 | 19.00 | 19.51 | 6,329,938 | +0.43(+2.25%) |
Jun 26, 2002 | 18.82 | 19.15 | 18.61 | 19.08 | 7,565,072 | -0.03(-0.15%) |
Jun 25, 2002 | 19.48 | 19.62 | 19.08 | 19.11 | 5,619,841 | -0.24(-1.22%) |
Jun 24, 2002 | 19.33 | 19.49 | 19.05 | 19.35 | 6,536,810 | +0.02(+0.10%) |
Jun 21, 2002 | 19.60 | 19.80 | 19.25 | 19.33 | 8,960,250 | -0.44(-2.22%) |
Jun 20, 2002 | 19.85 | 20.09 | 19.70 | 19.77 | 5,076,844 | -0.15(-0.74%) |
Jun 19, 2002 | 19.96 | 20.20 | 19.84 | 19.92 | 6,287,923 | -0.12(-0.58%) |
Jun 18, 2002 | 19.86 | 20.03 | 19.73 | 20.03 | 3,500,132 | +0.22(+1.10%) |
Jun 17, 2002 | 19.64 | 19.83 | 19.49 | 19.81 | 4,666,309 | +0.16(+0.83%) |
Jun 14, 2002 | 19.49 | 19.67 | 19.16 | 19.65 | 6,617,954 | +0.04(+0.20%) |
Jun 13, 2002 | 19.85 | 19.88 | 19.51 | 19.61 | 3,782,696 | -0.27(-1.37%) |
Jun 12, 2002 | 19.53 | 19.88 | 19.39 | 19.88 | 5,500,850 | +0.32(+1.65%) |
Jun 11, 2002 | 19.64 | 19.88 | 19.54 | 19.56 | 5,435,100 | -0.08(-0.41%) |
Jun 10, 2002 | 19.39 | 19.70 | 19.33 | 19.64 | 4,758,679 | +0.24(+1.25%) |
Jun 07, 2002 | 19.00 | 19.46 | 19.00 | 19.40 | 4,748,737 | +0.14(+0.72%) |
Jun 06, 2002 | 19.64 | 19.66 | 19.23 | 19.26 | 5,134,896 | -0.34(-1.73%) |
Jun 05, 2002 | 19.49 | 19.75 | 19.45 | 19.60 | 4,639,047 | +0.10(+0.52%) |
Jun 04, 2002 | 19.40 | 19.51 | 19.28 | 19.50 | 5,178,195 | +0.10(+0.51%) |