Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.75 | 17.26 | 16.70 | 17.02 | 23,792,930 | +0.14(+0.82%) |
Aug 29, 2002 | 16.70 | 17.19 | 16.59 | 16.88 | 25,628,658 | -0.15(-0.91%) |
Aug 28, 2002 | 17.04 | 17.28 | 16.86 | 17.04 | 22,774,680 | -0.07(-0.39%) |
Aug 27, 2002 | 17.80 | 17.91 | 16.88 | 17.10 | 32,617,444 | -0.67(-3.79%) |
Aug 26, 2002 | 17.86 | 18.01 | 17.40 | 17.78 | 23,058,446 | +0.01(+0.03%) |
Aug 23, 2002 | 17.89 | 18.01 | 17.64 | 17.77 | 21,769,062 | -0.20(-1.09%) |
Aug 22, 2002 | 17.59 | 18.01 | 17.49 | 17.97 | 30,127,502 | +0.36(+2.05%) |
Aug 21, 2002 | 17.66 | 17.69 | 17.24 | 17.61 | 26,863,036 | +0.27(+1.57%) |
Aug 20, 2002 | 17.41 | 17.48 | 17.19 | 17.33 | 22,146,316 | -0.20(-1.12%) |
Aug 19, 2002 | 17.20 | 17.60 | 17.12 | 17.53 | 24,611,962 | +0.49(+2.87%) |
Aug 16, 2002 | 17.28 | 17.36 | 16.94 | 17.04 | 26,890,052 | -0.24(-1.40%) |
Aug 15, 2002 | 17.18 | 17.44 | 17.09 | 17.28 | 35,203,012 | +0.25(+1.48%) |
Aug 14, 2002 | 16.35 | 17.06 | 16.11 | 17.03 | 35,581,040 | +0.68(+4.15%) |
Aug 13, 2002 | 16.67 | 16.89 | 16.35 | 16.35 | 33,170,592 | -0.56(-3.29%) |
Aug 12, 2002 | 16.69 | 17.01 | 16.52 | 16.91 | 23,503,724 | +0.18(+1.08%) |
Aug 09, 2002 | 16.90 | 17.13 | 16.59 | 16.73 | 35,482,304 | -0.33(-1.96%) |
Aug 08, 2002 | 16.39 | 17.24 | 16.34 | 17.06 | 47,795,964 | +0.77(+4.71%) |
Aug 07, 2002 | 16.00 | 16.39 | 15.90 | 16.29 | 30,574,334 | +0.63(+4.01%) |
Aug 06, 2002 | 15.69 | 16.13 | 15.44 | 15.67 | 36,003,384 | +0.36(+2.35%) |
Aug 05, 2002 | 15.82 | 16.13 | 15.15 | 15.31 | 32,449,516 | -0.59(-3.72%) |
Aug 02, 2002 | 16.18 | 16.49 | 15.69 | 15.90 | 33,195,470 | -0.31(-1.90%) |
Aug 01, 2002 | 16.61 | 16.64 | 16.10 | 16.21 | 42,271,096 | -0.44(-2.63%) |
Jul 31, 2002 | 16.04 | 16.65 | 15.83 | 16.64 | 55,722,340 | +0.61(+3.79%) |
Jul 30, 2002 | 15.79 | 16.10 | 15.69 | 16.04 | 41,890,928 | +0.16(+1.04%) |
Jul 29, 2002 | 15.80 | 15.87 | 15.40 | 15.87 | 43,945,116 | +0.72(+4.72%) |
Jul 26, 2002 | 14.66 | 15.22 | 14.43 | 15.16 | 42,023,288 | +0.72(+4.95%) |
Jul 25, 2002 | 14.35 | 14.86 | 14.03 | 14.44 | 63,928,208 | +0.09(+0.65%) |
Jul 24, 2002 | 13.43 | 14.40 | 12.93 | 14.35 | 95,907,176 | +0.95(+7.06%) |
Jul 23, 2002 | 13.44 | 13.76 | 12.95 | 13.40 | 66,603,180 | +0.07(+0.50%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.34 | 13.34 | 67,064,784 | -0.46(-3.36%) |
Jul 19, 2002 | 14.16 | 14.35 | 13.63 | 13.80 | 64,162,992 | -0.60(-4.15%) |
Jul 18, 2002 | 15.05 | 15.08 | 14.37 | 14.40 | 64,403,028 | -0.66(-4.37%) |
Jul 17, 2002 | 15.05 | 15.09 | 14.64 | 15.05 | 87,696,256 | +0.37(+2.49%) |
Jul 16, 2002 | 14.56 | 15.08 | 14.56 | 14.69 | 118,565,440 | -0.12(-0.80%) |
Jul 15, 2002 | 14.43 | 14.98 | 13.84 | 14.81 | 233,800,720 | -1.76(-10.62%) |
Jul 12, 2002 | 16.70 | 16.82 | 16.34 | 16.57 | 34,955,980 | -0.21(-1.23%) |
Jul 11, 2002 | 15.97 | 16.82 | 15.31 | 16.77 | 61,488,408 | +0.81(+5.06%) |
Jul 10, 2002 | 16.53 | 16.94 | 15.76 | 15.97 | 60,947,896 | -1.07(-6.25%) |
Jul 09, 2002 | 17.49 | 17.77 | 16.97 | 17.03 | 31,830,676 | -0.67(-3.81%) |
Jul 08, 2002 | 17.82 | 17.87 | 17.39 | 17.70 | 25,277,838 | +0.01(+0.06%) |
Jul 05, 2002 | 17.39 | 17.77 | 17.26 | 17.69 | 18,369,518 | +0.97(+5.82%) |
Jul 04, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,503,704 | +0.00(+0.00%) |
Jul 03, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,503,704 | -0.15(-0.91%) |
Jul 02, 2002 | 17.35 | 17.54 | 16.88 | 16.88 | 37,761,756 | -0.57(-3.25%) |
Jul 01, 2002 | 18.01 | 18.13 | 17.39 | 17.44 | 31,302,988 | -0.57(-3.14%) |
Jun 28, 2002 | 18.91 | 19.06 | 18.01 | 18.01 | 52,811,416 | -0.90(-4.76%) |
Jun 27, 2002 | 18.21 | 19.02 | 18.02 | 18.91 | 44,931,492 | +0.90(+5.00%) |
Jun 26, 2002 | 17.01 | 18.15 | 16.93 | 18.01 | 35,463,648 | +0.73(+4.23%) |
Jun 25, 2002 | 17.64 | 18.11 | 17.25 | 17.28 | 29,080,096 | -0.36(-2.01%) |
Jun 24, 2002 | 17.34 | 17.98 | 17.07 | 17.63 | 35,344,116 | +0.12(+0.71%) |
Jun 21, 2002 | 17.78 | 18.37 | 17.48 | 17.51 | 49,701,660 | -1.05(-5.68%) |
Jun 20, 2002 | 18.28 | 18.78 | 18.27 | 18.56 | 24,547,824 | +0.17(+0.92%) |
Jun 19, 2002 | 18.50 | 18.78 | 18.28 | 18.39 | 19,739,364 | -0.24(-1.27%) |
Jun 18, 2002 | 18.33 | 18.76 | 18.33 | 18.63 | 22,210,260 | +0.08(+0.44%) |
Jun 17, 2002 | 18.16 | 18.58 | 18.10 | 18.55 | 26,148,376 | +0.37(+2.01%) |
Jun 14, 2002 | 18.01 | 18.25 | 17.62 | 18.18 | 24,900,586 | +0.00(+0.00%) |
Jun 13, 2002 | 17.85 | 18.49 | 17.82 | 18.18 | 28,591,088 | +0.16(+0.91%) |
Jun 12, 2002 | 17.66 | 18.21 | 17.51 | 18.02 | 38,045,328 | +0.46(+2.64%) |
Jun 11, 2002 | 18.16 | 18.17 | 17.49 | 17.56 | 33,416,068 | -0.63(-3.48%) |
Jun 10, 2002 | 17.75 | 18.36 | 17.66 | 18.19 | 22,517,736 | +0.44(+2.46%) |
Jun 07, 2002 | 17.57 | 17.95 | 17.29 | 17.75 | 23,699,248 | +0.30(+1.74%) |
Jun 06, 2002 | 18.03 | 18.09 | 17.42 | 17.45 | 27,157,102 | -0.59(-3.28%) |
Jun 05, 2002 | 17.76 | 18.16 | 17.43 | 18.04 | 35,522,732 | +0.25(+1.39%) |
Jun 04, 2002 | 17.30 | 17.98 | 16.85 | 17.79 | 43,576,804 | +0.59(+3.44%) |