Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.94 | 16.12 | 15.77 | 15.89 | 3,594,732 | -0.03(-0.21%) |
Aug 29, 2002 | 15.77 | 16.13 | 15.56 | 15.93 | 5,553,402 | +0.16(+1.02%) |
Aug 28, 2002 | 15.73 | 16.10 | 15.70 | 15.77 | 7,480,528 | -0.19(-1.17%) |
Aug 27, 2002 | 16.05 | 16.19 | 15.79 | 15.95 | 5,476,861 | -0.07(-0.46%) |
Aug 26, 2002 | 16.29 | 16.31 | 15.62 | 16.03 | 4,745,686 | -0.13(-0.79%) |
Aug 23, 2002 | 16.15 | 16.46 | 16.05 | 16.15 | 4,235,313 | -0.17(-1.02%) |
Aug 22, 2002 | 16.51 | 16.52 | 16.03 | 16.32 | 4,790,982 | -0.08(-0.49%) |
Aug 21, 2002 | 16.39 | 16.56 | 16.22 | 16.40 | 7,565,291 | +0.10(+0.62%) |
Aug 20, 2002 | 16.47 | 16.47 | 16.09 | 16.30 | 9,018,224 | -0.16(-0.97%) |
Aug 19, 2002 | 15.85 | 16.52 | 15.75 | 16.46 | 7,171,674 | +0.54(+3.40%) |
Aug 16, 2002 | 16.29 | 16.29 | 15.87 | 15.92 | 8,266,568 | -0.24(-1.49%) |
Aug 15, 2002 | 15.47 | 16.16 | 15.39 | 16.16 | 7,933,346 | +0.78(+5.04%) |
Aug 14, 2002 | 15.03 | 15.55 | 14.92 | 15.39 | 8,054,286 | +0.23(+1.50%) |
Aug 13, 2002 | 15.33 | 15.54 | 15.10 | 15.16 | 7,775,031 | -0.17(-1.13%) |
Aug 12, 2002 | 15.15 | 15.58 | 14.89 | 15.33 | 8,476,158 | +0.11(+0.70%) |
Aug 09, 2002 | 14.74 | 15.30 | 14.71 | 15.22 | 10,270,235 | +0.17(+1.16%) |
Aug 08, 2002 | 15.72 | 15.85 | 14.76 | 15.05 | 17,475,098 | -0.58(-3.68%) |
Aug 07, 2002 | 15.67 | 15.81 | 15.20 | 15.63 | 9,074,882 | +0.25(+1.65%) |
Aug 06, 2002 | 15.95 | 16.13 | 15.36 | 15.37 | 8,007,046 | -0.58(-3.61%) |
Aug 05, 2002 | 15.77 | 16.18 | 15.77 | 15.95 | 5,801,263 | +0.03(+0.17%) |
Aug 02, 2002 | 16.13 | 16.28 | 15.61 | 15.92 | 6,311,037 | -0.36(-2.22%) |
Aug 01, 2002 | 16.49 | 16.95 | 16.25 | 16.28 | 8,603,527 | -0.27(-1.66%) |
Jul 31, 2002 | 16.55 | 16.72 | 16.25 | 16.56 | 6,376,515 | +0.17(+1.02%) |
Jul 30, 2002 | 16.44 | 16.92 | 16.29 | 16.39 | 8,673,939 | -0.12(-0.73%) |
Jul 29, 2002 | 16.36 | 16.64 | 16.03 | 16.51 | 8,362,094 | +0.80(+5.07%) |
Jul 26, 2002 | 14.80 | 15.72 | 14.66 | 15.71 | 11,710,759 | +1.10(+7.51%) |
Jul 25, 2002 | 15.81 | 16.16 | 14.55 | 14.62 | 19,351,246 | -1.28(-8.08%) |
Jul 24, 2002 | 15.39 | 16.38 | 15.22 | 15.90 | 13,615,013 | -0.05(-0.29%) |
Jul 23, 2002 | 15.67 | 16.34 | 15.65 | 15.95 | 8,054,884 | +0.36(+2.32%) |
Jul 22, 2002 | 15.72 | 16.33 | 15.25 | 15.59 | 14,632,918 | -0.58(-3.60%) |
Jul 19, 2002 | 16.72 | 16.72 | 16.12 | 16.17 | 8,865,889 | -0.63(-3.74%) |
Jul 18, 2002 | 17.14 | 17.33 | 16.80 | 16.80 | 6,830,379 | -0.39(-2.30%) |
Jul 17, 2002 | 17.57 | 17.73 | 16.97 | 17.19 | 8,986,979 | -0.23(-1.34%) |
Jul 16, 2002 | 17.51 | 17.73 | 17.36 | 17.43 | 6,747,260 | -0.33(-1.88%) |
Jul 15, 2002 | 18.06 | 18.11 | 17.35 | 17.76 | 11,547,960 | -0.38(-2.10%) |
Jul 12, 2002 | 18.30 | 18.34 | 17.96 | 18.14 | 9,237,232 | -0.18(-0.99%) |
Jul 11, 2002 | 18.70 | 18.86 | 18.27 | 18.32 | 15,479,203 | -0.47(-2.49%) |
Jul 10, 2002 | 18.73 | 19.06 | 18.68 | 18.79 | 12,833,459 | +0.19(+1.04%) |
Jul 09, 2002 | 18.70 | 18.82 | 18.36 | 18.60 | 9,618,890 | -0.07(-0.36%) |
Jul 08, 2002 | 18.56 | 18.72 | 18.40 | 18.66 | 6,036,865 | +0.04(+0.22%) |
Jul 05, 2002 | 18.68 | 18.68 | 18.45 | 18.62 | 3,653,632 | +0.27(+1.49%) |
Jul 04, 2002 | 18.60 | 18.79 | 18.11 | 18.35 | 8,771,259 | +0.00(+0.00%) |
Jul 03, 2002 | 18.60 | 18.79 | 18.11 | 18.35 | 8,771,259 | -0.19(-1.01%) |
Jul 02, 2002 | 18.80 | 18.89 | 18.47 | 18.54 | 4,689,476 | -0.26(-1.39%) |
Jul 01, 2002 | 19.04 | 19.14 | 18.74 | 18.80 | 6,609,875 | -0.23(-1.23%) |
Jun 28, 2002 | 19.24 | 19.28 | 18.83 | 19.03 | 8,656,448 | -0.15(-0.77%) |
Jun 27, 2002 | 19.22 | 19.31 | 18.88 | 19.18 | 7,721,363 | -0.07(-0.38%) |
Jun 26, 2002 | 19.16 | 19.33 | 18.64 | 19.25 | 10,036,576 | -0.18(-0.93%) |
Jun 25, 2002 | 19.42 | 19.69 | 19.31 | 19.43 | 9,373,720 | -0.07(-0.38%) |
Jun 24, 2002 | 19.42 | 19.71 | 19.24 | 19.51 | 6,404,172 | +0.11(+0.55%) |
Jun 21, 2002 | 19.47 | 19.83 | 19.30 | 19.40 | 13,953,169 | -0.35(-1.76%) |
Jun 20, 2002 | 20.03 | 20.08 | 19.68 | 19.75 | 6,172,905 | -0.31(-1.53%) |
Jun 19, 2002 | 19.99 | 20.25 | 19.86 | 20.05 | 5,862,107 | +0.12(+0.60%) |
Jun 18, 2002 | 19.96 | 20.07 | 19.76 | 19.93 | 6,598,962 | -0.01(-0.07%) |
Jun 17, 2002 | 19.92 | 20.01 | 19.67 | 19.95 | 8,660,185 | +0.47(+2.40%) |
Jun 14, 2002 | 19.81 | 19.87 | 19.10 | 19.48 | 9,125,710 | -0.46(-2.31%) |
Jun 13, 2002 | 19.87 | 20.03 | 19.69 | 19.94 | 4,874,848 | +0.04(+0.20%) |
Jun 12, 2002 | 19.90 | 20.17 | 19.77 | 19.90 | 6,451,412 | -0.03(-0.17%) |
Jun 11, 2002 | 20.23 | 20.36 | 19.87 | 19.93 | 6,553,217 | -0.34(-1.68%) |
Jun 10, 2002 | 20.17 | 20.36 | 20.07 | 20.28 | 4,926,723 | +0.25(+1.27%) |
Jun 07, 2002 | 19.91 | 20.11 | 19.84 | 20.02 | 7,092,591 | -0.05(-0.23%) |
Jun 06, 2002 | 20.06 | 20.23 | 19.94 | 20.07 | 5,303,448 | +0.01(+0.03%) |
Jun 05, 2002 | 19.60 | 20.10 | 19.57 | 20.06 | 5,152,459 | +0.47(+2.42%) |
Jun 04, 2002 | 19.71 | 19.81 | 19.50 | 19.59 | 5,565,959 | -0.15(-0.75%) |