Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.94 | 16.12 | 15.77 | 15.90 | 3,594,164 | -0.03(-0.21%) |
Aug 29, 2002 | 15.78 | 16.13 | 15.56 | 15.93 | 5,552,525 | +0.16(+1.02%) |
Aug 28, 2002 | 15.74 | 16.10 | 15.70 | 15.77 | 7,479,348 | -0.19(-1.17%) |
Aug 27, 2002 | 16.06 | 16.19 | 15.79 | 15.96 | 5,475,997 | -0.07(-0.46%) |
Aug 26, 2002 | 16.29 | 16.31 | 15.62 | 16.03 | 4,744,937 | -0.13(-0.79%) |
Aug 23, 2002 | 16.16 | 16.46 | 16.06 | 16.16 | 4,234,645 | -0.17(-1.02%) |
Aug 22, 2002 | 16.51 | 16.52 | 16.04 | 16.32 | 4,790,226 | -0.08(-0.49%) |
Aug 21, 2002 | 16.39 | 16.57 | 16.22 | 16.40 | 7,564,098 | +0.10(+0.62%) |
Aug 20, 2002 | 16.47 | 16.47 | 16.09 | 16.30 | 9,016,801 | -0.16(-0.98%) |
Aug 19, 2002 | 15.86 | 16.52 | 15.75 | 16.46 | 7,170,542 | +0.54(+3.40%) |
Aug 16, 2002 | 16.29 | 16.29 | 15.87 | 15.92 | 8,265,263 | -0.24(-1.49%) |
Aug 15, 2002 | 15.47 | 16.16 | 15.39 | 16.16 | 7,932,094 | +0.78(+5.04%) |
Aug 14, 2002 | 15.03 | 15.55 | 14.93 | 15.39 | 8,053,015 | +0.23(+1.50%) |
Aug 13, 2002 | 15.33 | 15.54 | 15.10 | 15.16 | 7,773,805 | -0.17(-1.13%) |
Aug 12, 2002 | 15.15 | 15.58 | 14.89 | 15.33 | 8,474,821 | +0.11(+0.70%) |
Aug 09, 2002 | 14.74 | 15.31 | 14.71 | 15.23 | 10,268,615 | +0.17(+1.16%) |
Aug 08, 2002 | 15.72 | 15.86 | 14.77 | 15.05 | 17,472,340 | -0.58(-3.68%) |
Aug 07, 2002 | 15.68 | 15.81 | 15.21 | 15.63 | 9,073,450 | +0.25(+1.65%) |
Aug 06, 2002 | 15.95 | 16.13 | 15.36 | 15.37 | 8,005,783 | -0.58(-3.61%) |
Aug 05, 2002 | 15.78 | 16.18 | 15.78 | 15.95 | 5,800,347 | +0.03(+0.17%) |
Aug 02, 2002 | 16.13 | 16.28 | 15.61 | 15.92 | 6,310,041 | -0.36(-2.22%) |
Aug 01, 2002 | 16.49 | 16.95 | 16.26 | 16.28 | 8,602,170 | -0.27(-1.66%) |
Jul 31, 2002 | 16.55 | 16.72 | 16.26 | 16.56 | 6,375,509 | +0.17(+1.02%) |
Jul 30, 2002 | 16.44 | 16.92 | 16.29 | 16.39 | 8,672,570 | -0.12(-0.73%) |
Jul 29, 2002 | 16.36 | 16.65 | 16.03 | 16.51 | 8,360,775 | +0.80(+5.07%) |
Jul 26, 2002 | 14.80 | 15.72 | 14.66 | 15.72 | 11,708,912 | +1.10(+7.51%) |
Jul 25, 2002 | 15.81 | 16.16 | 14.55 | 14.62 | 19,348,194 | -1.28(-8.08%) |
Jul 24, 2002 | 15.39 | 16.38 | 15.23 | 15.90 | 13,612,865 | -0.05(-0.29%) |
Jul 23, 2002 | 15.67 | 16.34 | 15.66 | 15.95 | 8,053,613 | +0.36(+2.32%) |
Jul 22, 2002 | 15.72 | 16.33 | 15.25 | 15.59 | 14,630,609 | -0.58(-3.60%) |
Jul 19, 2002 | 16.73 | 16.73 | 16.12 | 16.17 | 8,864,490 | -0.63(-3.74%) |
Jul 18, 2002 | 17.14 | 17.33 | 16.80 | 16.80 | 6,829,301 | -0.39(-2.30%) |
Jul 17, 2002 | 17.57 | 17.73 | 16.97 | 17.19 | 8,985,561 | -0.23(-1.34%) |
Jul 16, 2002 | 17.52 | 17.73 | 17.36 | 17.43 | 6,746,196 | -0.33(-1.88%) |
Jul 15, 2002 | 18.06 | 18.12 | 17.35 | 17.76 | 11,546,138 | -0.38(-2.10%) |
Jul 12, 2002 | 18.30 | 18.34 | 17.96 | 18.14 | 9,235,775 | -0.18(-0.99%) |
Jul 11, 2002 | 18.70 | 18.86 | 18.27 | 18.32 | 15,476,761 | -0.47(-2.49%) |
Jul 10, 2002 | 18.73 | 19.07 | 18.68 | 18.79 | 12,831,434 | +0.19(+1.04%) |
Jul 09, 2002 | 18.71 | 18.83 | 18.36 | 18.60 | 9,617,373 | -0.07(-0.36%) |
Jul 08, 2002 | 18.57 | 18.72 | 18.41 | 18.67 | 6,035,913 | +0.04(+0.22%) |
Jul 05, 2002 | 18.69 | 18.69 | 18.45 | 18.63 | 3,653,056 | +0.27(+1.49%) |
Jul 04, 2002 | 18.60 | 18.79 | 18.12 | 18.35 | 8,769,876 | +0.00(+0.00%) |
Jul 03, 2002 | 18.60 | 18.79 | 18.12 | 18.35 | 8,769,876 | -0.19(-1.01%) |
Jul 02, 2002 | 18.80 | 18.89 | 18.47 | 18.54 | 4,688,736 | -0.26(-1.39%) |
Jul 01, 2002 | 19.04 | 19.15 | 18.75 | 18.80 | 6,608,833 | -0.23(-1.23%) |
Jun 28, 2002 | 19.25 | 19.28 | 18.83 | 19.03 | 8,655,082 | -0.15(-0.77%) |
Jun 27, 2002 | 19.22 | 19.31 | 18.88 | 19.18 | 7,720,145 | -0.07(-0.38%) |
Jun 26, 2002 | 19.17 | 19.33 | 18.65 | 19.25 | 10,034,993 | -0.18(-0.93%) |
Jun 25, 2002 | 19.42 | 19.69 | 19.31 | 19.44 | 9,372,241 | -0.07(-0.38%) |
Jun 24, 2002 | 19.42 | 19.71 | 19.24 | 19.51 | 6,403,161 | +0.11(+0.55%) |
Jun 21, 2002 | 19.47 | 19.84 | 19.30 | 19.40 | 13,950,967 | -0.35(-1.76%) |
Jun 20, 2002 | 20.04 | 20.08 | 19.68 | 19.75 | 6,171,931 | -0.31(-1.53%) |
Jun 19, 2002 | 20.00 | 20.26 | 19.86 | 20.06 | 5,861,182 | +0.12(+0.60%) |
Jun 18, 2002 | 19.96 | 20.07 | 19.76 | 19.94 | 6,597,921 | -0.01(-0.07%) |
Jun 17, 2002 | 19.92 | 20.02 | 19.67 | 19.95 | 8,658,819 | +0.47(+2.40%) |
Jun 14, 2002 | 19.82 | 19.87 | 19.10 | 19.48 | 9,124,270 | -0.46(-2.32%) |
Jun 13, 2002 | 19.87 | 20.03 | 19.69 | 19.94 | 4,874,079 | +0.04(+0.20%) |
Jun 12, 2002 | 19.90 | 20.17 | 19.77 | 19.90 | 6,450,394 | -0.03(-0.17%) |
Jun 11, 2002 | 20.23 | 20.37 | 19.88 | 19.94 | 6,552,183 | -0.34(-1.68%) |
Jun 10, 2002 | 20.18 | 20.37 | 20.08 | 20.28 | 4,925,946 | +0.25(+1.27%) |
Jun 07, 2002 | 19.92 | 20.12 | 19.84 | 20.02 | 7,091,472 | -0.05(-0.23%) |
Jun 06, 2002 | 20.06 | 20.24 | 19.94 | 20.07 | 5,302,611 | +0.01(+0.03%) |
Jun 05, 2002 | 19.60 | 20.10 | 19.57 | 20.06 | 5,151,646 | +0.47(+2.42%) |
Jun 04, 2002 | 19.72 | 19.81 | 19.50 | 19.59 | 5,565,081 | -0.15(-0.75%) |