Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.18 | 15.38 | 14.74 | 14.86 | 6,204,713 | -0.32(-2.10%) |
Aug 29, 2002 | 15.21 | 15.25 | 15.09 | 15.18 | 6,188,836 | -0.11(-0.72%) |
Aug 28, 2002 | 15.27 | 15.36 | 15.11 | 15.29 | 6,053,521 | -0.14(-0.88%) |
Aug 27, 2002 | 15.21 | 15.51 | 15.03 | 15.42 | 10,710,659 | +0.26(+1.70%) |
Aug 26, 2002 | 14.74 | 15.39 | 14.72 | 15.16 | 9,095,670 | +0.51(+3.46%) |
Aug 23, 2002 | 14.91 | 14.96 | 14.49 | 14.66 | 4,242,154 | -0.29(-1.92%) |
Aug 22, 2002 | 14.74 | 15.11 | 14.66 | 14.94 | 7,550,781 | +0.21(+1.42%) |
Aug 21, 2002 | 14.45 | 14.75 | 14.25 | 14.73 | 6,923,055 | +0.46(+3.21%) |
Aug 20, 2002 | 14.41 | 14.49 | 14.20 | 14.28 | 6,184,440 | +0.36(+2.56%) |
Aug 16, 2002 | 14.02 | 14.07 | 13.88 | 13.92 | 15,007,770 | -0.59(-4.09%) |
Aug 15, 2002 | 14.60 | 14.90 | 14.41 | 14.51 | 12,509,569 | -0.02(-0.14%) |
Aug 14, 2002 | 15.03 | 15.05 | 14.29 | 14.53 | 13,853,683 | -0.41(-2.71%) |
Aug 13, 2002 | 15.31 | 15.31 | 14.94 | 14.94 | 24,425 | -0.37(-2.43%) |
Aug 12, 2002 | 15.48 | 15.48 | 15.08 | 15.31 | 4,990,540 | +0.17(+1.11%) |
Aug 07, 2002 | 14.90 | 15.15 | 14.58 | 15.14 | 9,163,083 | +0.25(+1.65%) |
Aug 06, 2002 | 14.74 | 15.18 | 14.73 | 14.90 | 6,449,697 | +0.26(+1.79%) |
Aug 05, 2002 | 15.93 | 15.97 | 14.62 | 14.64 | 7,898,106 | -1.02(-6.51%) |
Aug 02, 2002 | 15.43 | 16.05 | 15.43 | 15.66 | 8,681,176 | +0.02(+0.16%) |
Aug 01, 2002 | 16.12 | 16.24 | 15.39 | 15.63 | 10,360,891 | -0.71(-4.33%) |
Jul 31, 2002 | 15.76 | 16.45 | 15.58 | 16.34 | 10,894,092 | +0.68(+4.37%) |
Jul 30, 2002 | 15.60 | 15.97 | 15.45 | 15.66 | 8,555,142 | -0.27(-1.70%) |
Jul 29, 2002 | 15.55 | 16.01 | 15.48 | 15.93 | 13,110,183 | +0.95(+6.34%) |
Jul 26, 2002 | 14.86 | 15.03 | 14.68 | 14.98 | 7,561,528 | +0.28(+1.92%) |
Jul 25, 2002 | 14.19 | 14.75 | 14.12 | 14.69 | 11,944,860 | +0.51(+3.58%) |
Jul 24, 2002 | 13.02 | 14.37 | 12.90 | 14.19 | 16,181,397 | +1.13(+8.69%) |
Jul 23, 2002 | 12.75 | 13.31 | 12.28 | 13.05 | 12,678,591 | +0.38(+3.00%) |
Jul 22, 2002 | 13.05 | 13.34 | 12.59 | 12.67 | 11,356,459 | -0.33(-2.52%) |
Jul 19, 2002 | 13.06 | 13.45 | 12.90 | 13.00 | 30,584,156 | -3.81(-22.66%) |
Jul 12, 2002 | 16.30 | 17.04 | 16.29 | 16.81 | 8,487,729 | +0.43(+2.65%) |
Jul 11, 2002 | 16.16 | 16.50 | 15.68 | 16.37 | 6,946,748 | +0.21(+1.32%) |
Jul 10, 2002 | 16.99 | 16.99 | 16.07 | 16.16 | 7,384,446 | -0.68(-4.06%) |
Jul 09, 2002 | 17.46 | 17.72 | 16.79 | 16.84 | 7,473,842 | -0.66(-3.77%) |
Jul 08, 2002 | 17.60 | 17.95 | 17.49 | 17.50 | 5,675,665 | -0.20(-1.13%) |
Jul 05, 2002 | 17.24 | 17.71 | 17.20 | 17.70 | 3,941,725 | +0.88(+5.21%) |
Jul 04, 2002 | 17.13 | 17.52 | 16.54 | 16.83 | 8,111,826 | +0.00(+0.00%) |
Jul 03, 2002 | 17.13 | 17.52 | 16.54 | 16.83 | 8,111,826 | -0.31(-1.79%) |
Jul 02, 2002 | 17.40 | 17.53 | 16.97 | 17.13 | 6,630,687 | -0.39(-2.24%) |
Jul 01, 2002 | 18.27 | 18.34 | 17.15 | 17.53 | 8,355,589 | -0.67(-3.69%) |
Jun 28, 2002 | 18.52 | 18.78 | 18.14 | 18.20 | 8,370,244 | -0.27(-1.44%) |
Jun 27, 2002 | 18.26 | 18.51 | 18.06 | 18.46 | 4,922,882 | +0.41(+2.29%) |
Jun 26, 2002 | 18.22 | 18.26 | 17.77 | 18.05 | 10,296,409 | -0.26(-1.41%) |
Jun 25, 2002 | 18.77 | 19.08 | 18.25 | 18.31 | 5,634,142 | -0.47(-2.51%) |
Jun 21, 2002 | 19.07 | 19.32 | 18.65 | 18.78 | 9,028,989 | -0.61(-3.17%) |
Jun 20, 2002 | 19.97 | 20.01 | 19.28 | 19.39 | 6,122,156 | -0.50(-2.53%) |
Jun 19, 2002 | 19.82 | 20.23 | 19.82 | 19.90 | 7,848,523 | -0.02(-0.10%) |
Jun 18, 2002 | 19.50 | 20.04 | 19.24 | 19.92 | 9,081,015 | +0.40(+2.06%) |
Jun 17, 2002 | 19.24 | 19.54 | 19.16 | 19.52 | 6,510,515 | +0.50(+2.60%) |
Jun 14, 2002 | 18.61 | 19.20 | 18.44 | 19.02 | 6,761,117 | -0.06(-0.30%) |
Jun 12, 2002 | 19.70 | 19.71 | 18.78 | 19.08 | 17,640,310 | -0.91(-4.55%) |
Jun 11, 2002 | 21.04 | 21.04 | 19.95 | 19.99 | 9,128,155 | -1.06(-5.02%) |
Jun 10, 2002 | 20.74 | 21.29 | 20.70 | 21.04 | 6,029,585 | +0.41(+1.98%) |
Jun 07, 2002 | 20.57 | 20.73 | 20.25 | 20.63 | 7,758,883 | -0.07(-0.34%) |
Jun 06, 2002 | 21.29 | 21.29 | 20.47 | 20.70 | 11,270,483 | -0.62(-2.90%) |