Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.17 | 15.37 | 14.73 | 14.85 | 6,209,485 | -0.32(-2.10%) |
Aug 29, 2002 | 15.19 | 15.24 | 15.08 | 15.17 | 6,193,596 | -0.11(-0.72%) |
Aug 28, 2002 | 15.26 | 15.35 | 15.10 | 15.28 | 6,058,177 | -0.13(-0.88%) |
Aug 27, 2002 | 15.19 | 15.50 | 15.02 | 15.41 | 10,718,897 | +0.26(+1.70%) |
Aug 26, 2002 | 14.73 | 15.37 | 14.71 | 15.15 | 9,102,666 | +0.51(+3.46%) |
Aug 23, 2002 | 14.90 | 14.95 | 14.48 | 14.65 | 4,245,417 | -0.29(-1.92%) |
Aug 22, 2002 | 14.73 | 15.10 | 14.65 | 14.93 | 7,556,589 | +0.21(+1.42%) |
Aug 21, 2002 | 14.44 | 14.74 | 14.24 | 14.72 | 6,928,380 | +0.46(+3.21%) |
Aug 20, 2002 | 14.40 | 14.48 | 14.19 | 14.27 | 6,189,197 | +0.36(+2.56%) |
Aug 16, 2002 | 14.01 | 14.06 | 13.86 | 13.91 | 15,019,313 | -0.59(-4.09%) |
Aug 15, 2002 | 14.58 | 14.89 | 14.40 | 14.50 | 12,519,190 | -0.02(-0.14%) |
Aug 14, 2002 | 15.01 | 15.03 | 14.28 | 14.52 | 13,864,339 | -0.41(-2.71%) |
Aug 13, 2002 | 15.30 | 15.30 | 14.92 | 14.93 | 24,443 | -0.37(-2.43%) |
Aug 12, 2002 | 15.46 | 15.47 | 15.07 | 15.30 | 4,994,378 | +0.17(+1.11%) |
Aug 07, 2002 | 14.89 | 15.14 | 14.57 | 15.13 | 9,170,131 | +0.25(+1.65%) |
Aug 06, 2002 | 14.73 | 15.17 | 14.72 | 14.89 | 6,454,657 | +0.26(+1.79%) |
Aug 05, 2002 | 15.91 | 15.95 | 14.60 | 14.63 | 7,904,181 | -1.02(-6.51%) |
Aug 02, 2002 | 15.42 | 16.04 | 15.42 | 15.64 | 8,687,853 | +0.02(+0.16%) |
Aug 01, 2002 | 16.11 | 16.23 | 15.38 | 15.62 | 10,368,860 | -0.71(-4.34%) |
Jul 31, 2002 | 15.75 | 16.44 | 15.57 | 16.33 | 10,902,471 | +0.68(+4.37%) |
Jul 30, 2002 | 15.59 | 15.96 | 15.44 | 15.64 | 8,561,722 | -0.27(-1.70%) |
Jul 29, 2002 | 15.54 | 16.00 | 15.47 | 15.91 | 13,120,266 | +0.95(+6.34%) |
Jul 26, 2002 | 14.85 | 15.01 | 14.67 | 14.96 | 7,567,344 | +0.28(+1.92%) |
Jul 25, 2002 | 14.18 | 14.74 | 14.11 | 14.68 | 11,954,047 | +0.51(+3.58%) |
Jul 24, 2002 | 13.01 | 14.36 | 12.89 | 14.18 | 16,193,843 | +1.13(+8.69%) |
Jul 23, 2002 | 12.74 | 13.30 | 12.27 | 13.04 | 12,688,342 | +0.38(+3.01%) |
Jul 22, 2002 | 13.04 | 13.33 | 12.58 | 12.66 | 11,365,194 | -0.33(-2.52%) |
Jul 19, 2002 | 13.05 | 13.44 | 12.89 | 12.99 | 30,607,680 | -3.80(-22.66%) |
Jul 12, 2002 | 16.29 | 17.02 | 16.27 | 16.79 | 8,494,257 | +0.43(+2.65%) |
Jul 11, 2002 | 16.15 | 16.49 | 15.67 | 16.36 | 6,952,091 | +0.21(+1.32%) |
Jul 10, 2002 | 16.98 | 16.98 | 16.06 | 16.15 | 7,390,126 | -0.68(-4.06%) |
Jul 09, 2002 | 17.45 | 17.71 | 16.77 | 16.83 | 7,479,590 | -0.66(-3.77%) |
Jul 08, 2002 | 17.59 | 17.94 | 17.47 | 17.49 | 5,680,030 | -0.20(-1.13%) |
Jul 05, 2002 | 17.22 | 17.69 | 17.18 | 17.69 | 3,944,757 | +0.88(+5.21%) |
Jul 04, 2002 | 17.12 | 17.51 | 16.53 | 16.81 | 8,118,065 | +0.00(+0.00%) |
Jul 03, 2002 | 17.12 | 17.51 | 16.53 | 16.81 | 8,118,065 | -0.31(-1.79%) |
Jul 02, 2002 | 17.39 | 17.51 | 16.96 | 17.12 | 6,635,787 | -0.39(-2.24%) |
Jul 01, 2002 | 18.26 | 18.33 | 17.14 | 17.51 | 8,362,015 | -0.67(-3.69%) |
Jun 28, 2002 | 18.51 | 18.76 | 18.12 | 18.18 | 8,376,682 | -0.27(-1.44%) |
Jun 27, 2002 | 18.24 | 18.49 | 18.05 | 18.45 | 4,926,669 | +0.41(+2.29%) |
Jun 26, 2002 | 18.20 | 18.25 | 17.75 | 18.04 | 10,304,328 | -0.26(-1.41%) |
Jun 25, 2002 | 18.76 | 19.06 | 18.24 | 18.30 | 5,638,475 | -0.47(-2.51%) |
Jun 21, 2002 | 19.05 | 19.31 | 18.64 | 18.77 | 9,035,934 | -0.61(-3.17%) |
Jun 20, 2002 | 19.96 | 20.00 | 19.27 | 19.38 | 6,126,865 | -0.50(-2.53%) |
Jun 19, 2002 | 19.80 | 20.21 | 19.80 | 19.88 | 7,854,560 | -0.02(-0.10%) |
Jun 18, 2002 | 19.49 | 20.02 | 19.23 | 19.90 | 9,087,999 | +0.40(+2.06%) |
Jun 17, 2002 | 19.23 | 19.53 | 19.15 | 19.50 | 6,515,523 | +0.50(+2.60%) |
Jun 14, 2002 | 18.59 | 19.19 | 18.43 | 19.01 | 6,766,317 | -0.06(-0.30%) |
Jun 12, 2002 | 19.69 | 19.69 | 18.76 | 19.06 | 17,653,878 | -0.91(-4.55%) |
Jun 11, 2002 | 21.03 | 21.03 | 19.94 | 19.97 | 9,135,176 | -1.06(-5.02%) |
Jun 10, 2002 | 20.72 | 21.27 | 20.68 | 21.03 | 6,034,222 | +0.41(+1.98%) |
Jun 07, 2002 | 20.56 | 20.72 | 20.24 | 20.62 | 7,764,851 | -0.07(-0.34%) |
Jun 06, 2002 | 21.27 | 21.27 | 20.45 | 20.69 | 11,279,151 | -0.62(-2.90%) |