Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.03 | 18.59 | 17.98 | 18.33 | 22,096,222 | +0.15(+0.82%) |
Aug 29, 2002 | 17.98 | 18.52 | 17.87 | 18.18 | 23,801,042 | -0.17(-0.91%) |
Aug 28, 2002 | 18.35 | 18.61 | 18.16 | 18.34 | 21,150,584 | -0.07(-0.39%) |
Aug 27, 2002 | 19.16 | 19.29 | 18.17 | 18.42 | 30,291,446 | -0.73(-3.79%) |
Aug 26, 2002 | 19.24 | 19.39 | 18.73 | 19.14 | 21,414,114 | +0.01(+0.03%) |
Aug 23, 2002 | 19.27 | 19.40 | 18.99 | 19.14 | 20,216,680 | -0.21(-1.09%) |
Aug 22, 2002 | 18.94 | 19.39 | 18.84 | 19.35 | 27,979,066 | +0.39(+2.05%) |
Aug 21, 2002 | 19.02 | 19.05 | 18.57 | 18.96 | 24,947,394 | +0.29(+1.57%) |
Aug 20, 2002 | 18.75 | 18.83 | 18.51 | 18.66 | 20,567,030 | -0.21(-1.12%) |
Aug 19, 2002 | 18.52 | 18.95 | 18.43 | 18.88 | 22,856,848 | +0.53(+2.87%) |
Aug 16, 2002 | 18.60 | 18.69 | 18.24 | 18.35 | 24,972,484 | -0.26(-1.40%) |
Aug 15, 2002 | 18.50 | 18.78 | 18.40 | 18.61 | 32,692,632 | +0.27(+1.48%) |
Aug 14, 2002 | 17.61 | 18.37 | 17.35 | 18.34 | 33,043,704 | +0.73(+4.15%) |
Aug 13, 2002 | 17.95 | 18.19 | 17.60 | 17.61 | 30,805,148 | -0.60(-3.29%) |
Aug 12, 2002 | 17.97 | 18.32 | 17.78 | 18.20 | 21,827,638 | +0.19(+1.08%) |
Aug 09, 2002 | 18.20 | 18.45 | 17.87 | 18.01 | 32,952,010 | -0.36(-1.96%) |
Aug 08, 2002 | 17.65 | 18.56 | 17.60 | 18.37 | 44,387,564 | +0.83(+4.70%) |
Aug 07, 2002 | 17.23 | 17.65 | 17.12 | 17.55 | 28,394,034 | +0.68(+4.01%) |
Aug 06, 2002 | 16.90 | 17.37 | 16.62 | 16.87 | 33,435,930 | +0.39(+2.35%) |
Aug 05, 2002 | 17.04 | 17.37 | 16.32 | 16.48 | 30,135,494 | -0.64(-3.72%) |
Aug 02, 2002 | 17.42 | 17.76 | 16.90 | 17.12 | 30,828,252 | -0.33(-1.90%) |
Aug 01, 2002 | 17.89 | 17.92 | 17.34 | 17.45 | 39,256,684 | -0.47(-2.63%) |
Jul 31, 2002 | 17.27 | 17.93 | 17.04 | 17.92 | 51,748,700 | +0.65(+3.79%) |
Jul 30, 2002 | 17.00 | 17.34 | 16.90 | 17.27 | 38,903,624 | +0.18(+1.04%) |
Jul 29, 2002 | 17.01 | 17.09 | 16.58 | 17.09 | 40,811,324 | +0.77(+4.72%) |
Jul 26, 2002 | 15.79 | 16.39 | 15.54 | 16.32 | 39,026,544 | +0.77(+4.95%) |
Jul 25, 2002 | 15.45 | 16.01 | 15.10 | 15.55 | 59,369,396 | +0.10(+0.65%) |
Jul 24, 2002 | 14.46 | 15.50 | 13.92 | 15.45 | 89,067,896 | +1.02(+7.06%) |
Jul 23, 2002 | 14.47 | 14.82 | 13.94 | 14.43 | 61,853,612 | +0.07(+0.50%) |
Jul 22, 2002 | 14.95 | 15.24 | 14.36 | 14.36 | 62,282,296 | -0.50(-3.36%) |
Jul 19, 2002 | 15.25 | 15.45 | 14.68 | 14.86 | 59,587,436 | -0.64(-4.15%) |
Jul 18, 2002 | 16.21 | 16.23 | 15.47 | 15.50 | 59,810,356 | -0.71(-4.37%) |
Jul 17, 2002 | 16.20 | 16.25 | 15.77 | 16.21 | 81,442,512 | +0.39(+2.49%) |
Jul 16, 2002 | 15.68 | 16.23 | 15.68 | 15.82 | 110,110,368 | -0.13(-0.80%) |
Jul 15, 2002 | 15.54 | 16.13 | 14.90 | 15.94 | 217,128,048 | -1.89(-10.62%) |
Jul 12, 2002 | 17.98 | 18.12 | 17.59 | 17.84 | 32,463,218 | -0.22(-1.23%) |
Jul 11, 2002 | 17.20 | 18.12 | 16.48 | 18.06 | 57,103,584 | +0.87(+5.06%) |
Jul 10, 2002 | 17.80 | 18.24 | 16.97 | 17.19 | 56,601,612 | -1.15(-6.25%) |
Jul 09, 2002 | 18.84 | 19.13 | 18.27 | 18.34 | 29,560,784 | -0.73(-3.81%) |
Jul 08, 2002 | 19.19 | 19.25 | 18.73 | 19.06 | 23,475,240 | +0.01(+0.06%) |
Jul 05, 2002 | 18.73 | 19.14 | 18.59 | 19.05 | 17,059,560 | +1.05(+5.82%) |
Jul 04, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,043,196 | +0.00(+0.00%) |
Jul 03, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,043,196 | -0.17(-0.91%) |
Jul 02, 2002 | 18.68 | 18.89 | 18.17 | 18.17 | 35,068,912 | -0.61(-3.24%) |
Jul 01, 2002 | 19.39 | 19.52 | 18.73 | 18.78 | 29,070,728 | -0.61(-3.14%) |
Jun 28, 2002 | 20.36 | 20.52 | 19.39 | 19.39 | 49,045,356 | -0.97(-4.76%) |
Jun 27, 2002 | 19.61 | 20.48 | 19.40 | 20.36 | 41,727,360 | +0.97(+5.00%) |
Jun 26, 2002 | 18.32 | 19.55 | 18.23 | 19.39 | 32,934,682 | +0.79(+4.23%) |
Jun 25, 2002 | 19.00 | 19.50 | 18.57 | 18.60 | 27,006,354 | -0.38(-2.01%) |
Jun 24, 2002 | 18.67 | 19.36 | 18.38 | 18.99 | 32,823,676 | +0.13(+0.71%) |
Jun 21, 2002 | 19.14 | 19.78 | 18.82 | 18.85 | 46,157,364 | -1.14(-5.68%) |
Jun 20, 2002 | 19.68 | 20.22 | 19.67 | 19.99 | 22,797,282 | +0.18(+0.92%) |
Jun 19, 2002 | 19.92 | 20.23 | 19.68 | 19.81 | 18,331,722 | -0.25(-1.27%) |
Jun 18, 2002 | 19.73 | 20.20 | 19.73 | 20.06 | 20,626,414 | +0.09(+0.44%) |
Jun 17, 2002 | 19.56 | 20.01 | 19.49 | 19.97 | 24,283,698 | +0.39(+2.01%) |
Jun 14, 2002 | 19.39 | 19.66 | 18.98 | 19.58 | 23,124,890 | +0.00(+0.00%) |
Jun 13, 2002 | 19.22 | 19.91 | 19.19 | 19.58 | 26,552,216 | +0.18(+0.91%) |
Jun 12, 2002 | 19.01 | 19.61 | 18.85 | 19.40 | 35,332,260 | +0.50(+2.64%) |
Jun 11, 2002 | 19.56 | 19.56 | 18.84 | 18.90 | 31,033,120 | -0.68(-3.48%) |
Jun 10, 2002 | 19.11 | 19.77 | 19.01 | 19.58 | 20,911,964 | +0.47(+2.46%) |
Jun 07, 2002 | 18.92 | 19.32 | 18.62 | 19.11 | 22,009,222 | +0.33(+1.74%) |
Jun 06, 2002 | 19.42 | 19.47 | 18.76 | 18.79 | 25,220,490 | -0.64(-3.28%) |
Jun 05, 2002 | 19.12 | 19.55 | 18.77 | 19.42 | 32,989,554 | +0.27(+1.39%) |
Jun 04, 2002 | 18.63 | 19.36 | 18.14 | 19.16 | 40,469,280 | +0.64(+3.44%) |