Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.36 | 17.37 | 16.75 | 17.15 | 1,977,194 | -0.24(-1.40%) |
Aug 29, 2002 | 17.80 | 17.80 | 17.29 | 17.40 | 1,241,950 | -0.62(-3.46%) |
Aug 28, 2002 | 17.75 | 18.04 | 17.44 | 18.02 | 1,773,665 | +0.27(+1.52%) |
Aug 27, 2002 | 17.93 | 18.08 | 17.57 | 17.75 | 892,796 | -0.10(-0.58%) |
Aug 26, 2002 | 17.58 | 17.97 | 17.48 | 17.86 | 725,240 | +0.49(+2.84%) |
Aug 23, 2002 | 17.88 | 17.98 | 17.28 | 17.36 | 990,905 | -0.60(-3.33%) |
Aug 22, 2002 | 17.65 | 17.99 | 17.45 | 17.96 | 1,394,886 | +0.36(+2.07%) |
Aug 21, 2002 | 17.44 | 17.62 | 17.00 | 17.60 | 1,265,612 | +0.34(+1.96%) |
Aug 20, 2002 | 17.08 | 17.38 | 16.95 | 17.26 | 1,255,031 | +0.10(+0.61%) |
Aug 16, 2002 | 17.09 | 17.18 | 16.95 | 17.15 | 1,239,065 | +0.04(+0.24%) |
Aug 15, 2002 | 17.10 | 17.20 | 16.92 | 17.11 | 1,280,617 | +0.22(+1.29%) |
Aug 14, 2002 | 16.45 | 17.02 | 16.37 | 16.89 | 1,940,451 | +0.36(+2.20%) |
Aug 13, 2002 | 16.87 | 16.95 | 16.43 | 16.53 | 984,365 | -0.48(-2.84%) |
Aug 12, 2002 | 16.43 | 17.06 | 16.43 | 17.01 | 1,276,962 | +0.20(+1.18%) |
Aug 07, 2002 | 16.89 | 17.02 | 16.50 | 16.82 | 2,221,891 | +0.05(+0.31%) |
Aug 06, 2002 | 16.24 | 16.84 | 16.21 | 16.76 | 1,871,582 | +0.81(+5.05%) |
Aug 05, 2002 | 15.98 | 16.58 | 15.88 | 15.96 | 1,869,659 | -0.40(-2.42%) |
Aug 02, 2002 | 16.53 | 16.75 | 16.19 | 16.35 | 6,500,811 | -0.03(-0.16%) |
Aug 01, 2002 | 15.80 | 16.74 | 15.43 | 16.38 | 3,570,223 | +0.40(+2.47%) |
Jul 31, 2002 | 15.59 | 16.10 | 15.12 | 15.98 | 3,825,115 | +0.39(+2.50%) |
Jul 30, 2002 | 14.27 | 15.80 | 14.25 | 15.59 | 6,020,459 | +1.28(+8.97%) |
Jul 29, 2002 | 15.18 | 15.49 | 14.15 | 14.31 | 6,374,231 | -0.80(-5.30%) |
Jul 26, 2002 | 15.54 | 15.91 | 15.00 | 15.11 | 4,589,792 | -0.28(-1.79%) |
Jul 25, 2002 | 15.13 | 15.93 | 14.76 | 15.39 | 3,153,354 | +0.23(+1.51%) |
Jul 24, 2002 | 13.01 | 15.26 | 12.94 | 15.16 | 769,486 | +2.14(+16.41%) |
Jul 23, 2002 | 14.14 | 14.35 | 12.92 | 13.02 | 2,526,415 | -1.22(-8.58%) |
Jul 22, 2002 | 14.19 | 14.61 | 13.91 | 14.24 | 2,383,291 | +0.05(+0.37%) |
Jul 19, 2002 | 14.54 | 14.59 | 13.86 | 14.19 | 2,400,219 | -0.91(-6.02%) |
Jul 17, 2002 | 15.31 | 15.68 | 14.97 | 15.10 | 1,540,318 | -0.44(-2.84%) |
Jul 12, 2002 | 15.22 | 15.87 | 15.02 | 15.54 | 3,255,888 | +0.49(+3.25%) |
Jul 11, 2002 | 14.56 | 15.07 | 14.50 | 15.05 | 2,895,961 | +0.38(+2.62%) |
Jul 10, 2002 | 15.54 | 15.54 | 14.59 | 14.67 | 1,892,551 | -0.90(-5.78%) |
Jul 09, 2002 | 15.75 | 15.75 | 15.57 | 15.57 | 2,940,206 | -0.17(-1.06%) |
Jul 08, 2002 | 16.14 | 16.14 | 15.74 | 15.74 | 2,139,556 | -0.41(-2.51%) |
Jul 05, 2002 | 16.18 | 16.27 | 16.07 | 16.14 | 1,061,506 | -0.13(-0.80%) |
Jul 04, 2002 | 16.63 | 16.71 | 16.01 | 16.27 | 3,568,299 | +0.00(+0.00%) |
Jul 03, 2002 | 16.63 | 16.71 | 16.01 | 16.27 | 3,568,299 | -0.44(-2.64%) |
Jul 02, 2002 | 17.15 | 17.15 | 16.58 | 16.71 | 2,209,002 | -0.44(-2.58%) |
Jul 01, 2002 | 17.27 | 17.44 | 17.14 | 17.15 | 1,020,723 | -0.20(-1.14%) |
Jun 28, 2002 | 17.00 | 17.44 | 16.95 | 17.35 | 1,924,292 | +0.07(+0.39%) |
Jun 27, 2002 | 17.26 | 17.54 | 17.00 | 17.28 | 2,974,833 | +0.06(+0.33%) |
Jun 26, 2002 | 17.28 | 17.35 | 16.95 | 17.23 | 2,718,209 | -0.27(-1.54%) |
Jun 25, 2002 | 17.52 | 17.75 | 17.34 | 17.50 | 1,512,040 | -0.29(-1.61%) |
Jun 21, 2002 | 17.39 | 17.73 | 17.39 | 17.78 | 2,153,984 | +0.09(+0.50%) |
Jun 20, 2002 | 18.14 | 18.26 | 17.57 | 17.69 | 1,688,445 | -0.47(-2.60%) |
Jun 19, 2002 | 17.91 | 18.18 | 17.87 | 18.17 | 2,104,737 | +0.31(+1.75%) |
Jun 18, 2002 | 17.57 | 17.96 | 17.57 | 17.86 | 1,291,774 | +0.25(+1.42%) |
Jun 17, 2002 | 17.47 | 17.64 | 17.23 | 17.61 | 852,205 | +0.09(+0.50%) |
Jun 14, 2002 | 17.65 | 17.68 | 17.15 | 17.52 | 1,711,144 | -0.03(-0.15%) |
Jun 12, 2002 | 17.60 | 17.80 | 17.44 | 17.54 | 2,250,747 | -0.10(-0.59%) |
Jun 11, 2002 | 17.75 | 17.93 | 17.57 | 17.65 | 1,015,529 | -0.04(-0.24%) |
Jun 10, 2002 | 17.62 | 17.91 | 17.54 | 17.69 | 1,870,043 | +0.04(+0.24%) |
Jun 07, 2002 | 17.49 | 17.74 | 17.36 | 17.65 | 2,530,262 | +0.29(+1.65%) |
Jun 06, 2002 | 17.68 | 17.72 | 17.31 | 17.36 | 2,861,719 | -0.32(-1.82%) |