Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.47 | 18.56 | 18.28 | 18.41 | 1,914,623 | -0.37(-1.97%) |
Aug 29, 2002 | 18.22 | 18.88 | 18.14 | 18.78 | 2,200,756 | -0.08(-0.41%) |
Aug 28, 2002 | 19.05 | 19.09 | 18.59 | 18.85 | 1,458,456 | -0.52(-2.71%) |
Aug 27, 2002 | 19.46 | 19.67 | 19.25 | 19.38 | 2,362,761 | -0.18(-0.92%) |
Aug 26, 2002 | 19.43 | 19.63 | 19.21 | 19.56 | 1,117,978 | +0.06(+0.32%) |
Aug 23, 2002 | 19.67 | 19.80 | 19.46 | 19.49 | 1,736,149 | -0.37(-1.86%) |
Aug 22, 2002 | 19.67 | 19.95 | 19.48 | 19.86 | 2,488,536 | -0.10(-0.49%) |
Aug 21, 2002 | 19.75 | 19.99 | 19.47 | 19.96 | 1,270,926 | +0.24(+1.23%) |
Aug 20, 2002 | 19.80 | 19.92 | 19.63 | 19.72 | 1,543,473 | -0.14(-0.71%) |
Aug 16, 2002 | 19.87 | 20.01 | 19.77 | 19.86 | 2,110,593 | +0.10(+0.52%) |
Aug 15, 2002 | 19.99 | 20.10 | 19.63 | 19.76 | 2,121,503 | -0.22(-1.12%) |
Aug 14, 2002 | 19.48 | 20.04 | 19.24 | 19.98 | 3,685,150 | +0.31(+1.56%) |
Aug 13, 2002 | 19.44 | 20.06 | 19.42 | 19.67 | 2,154,028 | -0.32(-1.60%) |
Aug 12, 2002 | 19.96 | 20.16 | 19.85 | 20.00 | 1,606,463 | +0.80(+4.18%) |
Aug 07, 2002 | 18.95 | 19.24 | 18.73 | 19.19 | 2,440,573 | +0.61(+3.29%) |
Aug 06, 2002 | 18.32 | 19.29 | 18.24 | 18.58 | 3,601,368 | +0.35(+1.95%) |
Aug 05, 2002 | 19.07 | 19.09 | 18.22 | 18.23 | 3,245,657 | -0.72(-3.80%) |
Aug 02, 2002 | 18.85 | 19.09 | 18.70 | 18.95 | 2,330,031 | +0.77(+4.25%) |
Aug 01, 2002 | 18.83 | 18.86 | 18.11 | 18.17 | 3,983,222 | -1.02(-5.29%) |
Jul 31, 2002 | 18.81 | 19.19 | 18.38 | 19.19 | 2,796,284 | -0.02(-0.13%) |
Jul 30, 2002 | 18.60 | 19.31 | 18.53 | 19.21 | 2,839,924 | +0.02(+0.13%) |
Jul 29, 2002 | 18.83 | 19.21 | 18.74 | 19.19 | 3,126,675 | +1.00(+5.50%) |
Jul 26, 2002 | 17.93 | 18.27 | 17.74 | 18.19 | 3,357,023 | +0.89(+5.14%) |
Jul 25, 2002 | 16.32 | 17.62 | 16.15 | 17.30 | 2,646,836 | +0.51(+3.07%) |
Jul 24, 2002 | 15.35 | 17.00 | 15.23 | 16.78 | 2,360,085 | +0.82(+5.14%) |
Jul 23, 2002 | 15.86 | 16.15 | 15.50 | 15.96 | 2,254,483 | -0.56(-3.41%) |
Jul 22, 2002 | 16.95 | 17.29 | 16.20 | 16.53 | 2,120,680 | -0.38(-2.24%) |
Jul 19, 2002 | 17.34 | 17.72 | 16.76 | 16.91 | 2,717,237 | -0.85(-4.79%) |
Jul 17, 2002 | 17.29 | 17.98 | 17.27 | 17.76 | 3,077,065 | -0.78(-4.19%) |
Jul 12, 2002 | 18.50 | 18.75 | 18.13 | 18.53 | 2,353,909 | -0.32(-1.68%) |
Jul 11, 2002 | 18.12 | 18.85 | 17.73 | 18.85 | 2,037,927 | +0.12(+0.65%) |
Jul 10, 2002 | 19.70 | 19.72 | 18.66 | 18.73 | 1,672,747 | -0.98(-4.96%) |
Jul 09, 2002 | 20.03 | 20.16 | 19.75 | 19.70 | 1,896,919 | -0.33(-1.65%) |
Jul 08, 2002 | 19.82 | 20.16 | 19.63 | 20.03 | 1,679,335 | +0.02(+0.10%) |
Jul 05, 2002 | 19.59 | 20.03 | 19.58 | 20.01 | 1,301,597 | +0.40(+2.06%) |
Jul 04, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,697,063 | +0.00(+0.00%) |
Jul 03, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,697,063 | -0.33(-1.63%) |
Jul 02, 2002 | 20.33 | 20.49 | 19.82 | 19.94 | 2,279,803 | -0.65(-3.16%) |
Jul 01, 2002 | 20.89 | 20.93 | 20.46 | 20.59 | 1,787,201 | -0.37(-1.76%) |
Jun 28, 2002 | 20.84 | 21.04 | 20.82 | 20.96 | 1,929,032 | -0.02(-0.12%) |
Jun 27, 2002 | 20.76 | 20.99 | 20.45 | 20.98 | 3,560,404 | +0.72(+3.57%) |
Jun 26, 2002 | 19.82 | 20.31 | 19.82 | 20.26 | 2,179,759 | +0.44(+2.21%) |
Jun 25, 2002 | 19.96 | 20.11 | 19.82 | 19.82 | 1,674,600 | -0.15(-0.73%) |
Jun 21, 2002 | 20.22 | 20.35 | 20.21 | 19.97 | 2,462,393 | +0.12(+0.61%) |
Jun 20, 2002 | 20.29 | 20.38 | 19.84 | 19.84 | 2,017,960 | -0.03(-0.15%) |
Jun 19, 2002 | 19.74 | 20.05 | 19.70 | 19.87 | 1,675,835 | -0.15(-0.73%) |
Jun 18, 2002 | 19.97 | 20.16 | 19.92 | 20.02 | 3,209,016 | -0.07(-0.36%) |
Jun 17, 2002 | 19.65 | 20.11 | 19.61 | 20.09 | 2,324,473 | +1.00(+5.24%) |
Jun 14, 2002 | 18.97 | 19.14 | 18.85 | 19.09 | 2,792,373 | -0.15(-0.76%) |
Jun 12, 2002 | 19.07 | 19.50 | 19.00 | 19.24 | 4,083,472 | +0.23(+1.23%) |
Jun 11, 2002 | 19.60 | 19.60 | 19.00 | 19.00 | 3,550,111 | -0.92(-4.61%) |
Jun 10, 2002 | 19.92 | 20.18 | 19.77 | 19.92 | 3,703,676 | +0.76(+3.95%) |
Jun 07, 2002 | 18.81 | 19.42 | 18.77 | 19.16 | 2,742,351 | +0.44(+2.36%) |
Jun 06, 2002 | 19.02 | 19.02 | 18.61 | 18.72 | 2,865,656 | -0.68(-3.48%) |