Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.04 | 16.23 | 15.87 | 16.00 | 3,571,543 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,517,579 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,432,274 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.29 | 15.89 | 16.06 | 5,441,532 | -0.07(-0.46%) |
Aug 26, 2002 | 16.39 | 16.41 | 15.72 | 16.13 | 4,715,073 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,993 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,760,078 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,516,491 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,960,051 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.62 | 15.85 | 16.57 | 7,125,412 | +0.55(+3.40%) |
Aug 16, 2002 | 16.39 | 16.39 | 15.97 | 16.02 | 8,213,243 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,882,171 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.65 | 15.02 | 15.49 | 8,002,331 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,724,878 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,421,482 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.40 | 14.81 | 15.32 | 10,203,986 | +0.17(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,362,372 | -0.58(-3.68%) |
Aug 07, 2002 | 15.77 | 15.91 | 15.30 | 15.73 | 9,016,343 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,955,396 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,763,841 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.02 | 6,270,327 | -0.36(-2.22%) |
Aug 01, 2002 | 16.60 | 17.06 | 16.36 | 16.39 | 8,548,029 | -0.28(-1.66%) |
Jul 31, 2002 | 16.66 | 16.82 | 16.36 | 16.66 | 6,335,383 | +0.17(+1.02%) |
Jul 30, 2002 | 16.54 | 17.03 | 16.39 | 16.50 | 8,617,987 | -0.12(-0.73%) |
Jul 29, 2002 | 16.46 | 16.75 | 16.13 | 16.62 | 8,308,154 | +0.80(+5.07%) |
Jul 26, 2002 | 14.89 | 15.82 | 14.75 | 15.81 | 11,635,218 | +1.10(+7.51%) |
Jul 25, 2002 | 15.91 | 16.27 | 14.64 | 14.71 | 19,226,420 | -1.29(-8.08%) |
Jul 24, 2002 | 15.49 | 16.48 | 15.32 | 16.00 | 13,527,188 | -0.05(-0.29%) |
Jul 23, 2002 | 15.77 | 16.44 | 15.75 | 16.05 | 8,002,925 | +0.36(+2.32%) |
Jul 22, 2002 | 15.82 | 16.43 | 15.35 | 15.69 | 14,538,527 | -0.59(-3.60%) |
Jul 19, 2002 | 16.83 | 16.83 | 16.23 | 16.27 | 8,808,699 | -0.63(-3.74%) |
Jul 18, 2002 | 17.25 | 17.44 | 16.91 | 16.91 | 6,786,319 | -0.40(-2.30%) |
Jul 17, 2002 | 17.68 | 17.84 | 17.08 | 17.30 | 8,929,008 | -0.24(-1.34%) |
Jul 16, 2002 | 17.63 | 17.84 | 17.47 | 17.54 | 6,703,737 | -0.34(-1.88%) |
Jul 15, 2002 | 18.18 | 18.23 | 17.46 | 17.88 | 11,473,469 | -0.38(-2.10%) |
Jul 12, 2002 | 18.41 | 18.46 | 18.08 | 18.26 | 9,177,646 | -0.18(-0.99%) |
Jul 11, 2002 | 18.82 | 18.98 | 18.39 | 18.44 | 15,379,353 | -0.47(-2.49%) |
Jul 10, 2002 | 18.85 | 19.19 | 18.80 | 18.91 | 12,750,675 | +0.20(+1.04%) |
Jul 09, 2002 | 18.82 | 18.95 | 18.48 | 18.72 | 9,556,843 | -0.07(-0.36%) |
Jul 08, 2002 | 18.68 | 18.84 | 18.52 | 18.78 | 5,997,924 | +0.04(+0.22%) |
Jul 05, 2002 | 18.80 | 18.80 | 18.57 | 18.74 | 3,630,064 | +0.28(+1.49%) |
Jul 04, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | +0.00(+0.00%) |
Jul 03, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | -0.19(-1.01%) |
Jul 02, 2002 | 18.92 | 19.01 | 18.59 | 18.66 | 4,659,226 | -0.26(-1.39%) |
Jul 01, 2002 | 19.16 | 19.27 | 18.86 | 18.92 | 6,567,238 | -0.24(-1.23%) |
Jun 28, 2002 | 19.37 | 19.40 | 18.95 | 19.15 | 8,600,609 | -0.15(-0.77%) |
Jun 27, 2002 | 19.34 | 19.43 | 19.00 | 19.30 | 7,671,556 | -0.07(-0.38%) |
Jun 26, 2002 | 19.29 | 19.45 | 18.76 | 19.38 | 9,971,834 | -0.18(-0.93%) |
Jun 25, 2002 | 19.54 | 19.81 | 19.43 | 19.56 | 9,313,254 | -0.07(-0.38%) |
Jun 24, 2002 | 19.54 | 19.83 | 19.36 | 19.63 | 6,362,861 | +0.11(+0.55%) |
Jun 21, 2002 | 19.59 | 19.96 | 19.42 | 19.52 | 13,863,162 | -0.35(-1.76%) |
Jun 20, 2002 | 20.16 | 20.21 | 19.81 | 19.87 | 6,133,086 | -0.31(-1.53%) |
Jun 19, 2002 | 20.12 | 20.39 | 19.99 | 20.18 | 5,824,293 | +0.12(+0.60%) |
Jun 18, 2002 | 20.09 | 20.20 | 19.89 | 20.06 | 6,556,395 | -0.01(-0.07%) |
Jun 17, 2002 | 20.05 | 20.14 | 19.79 | 20.08 | 8,604,322 | +0.47(+2.40%) |
Jun 14, 2002 | 19.94 | 20.00 | 19.22 | 19.61 | 9,066,843 | -0.46(-2.31%) |
Jun 13, 2002 | 20.00 | 20.16 | 19.81 | 20.07 | 4,843,403 | +0.04(+0.20%) |
Jun 12, 2002 | 20.03 | 20.30 | 19.89 | 20.03 | 6,409,796 | -0.03(-0.17%) |
Jun 11, 2002 | 20.36 | 20.49 | 20.00 | 20.06 | 6,510,945 | -0.34(-1.68%) |
Jun 10, 2002 | 20.31 | 20.49 | 20.20 | 20.41 | 4,894,943 | +0.26(+1.27%) |
Jun 07, 2002 | 20.04 | 20.25 | 19.97 | 20.15 | 7,046,840 | -0.05(-0.23%) |
Jun 06, 2002 | 20.19 | 20.37 | 20.07 | 20.20 | 5,269,237 | +0.01(+0.03%) |
Jun 05, 2002 | 19.73 | 20.23 | 19.69 | 20.19 | 5,119,222 | +0.48(+2.43%) |
Jun 04, 2002 | 19.84 | 19.94 | 19.63 | 19.71 | 5,530,055 | -0.15(-0.75%) |