Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.49 | 16.89 | 16.21 | 16.42 | 1,300,674 | +0.00(+0.00%) |
Aug 29, 2002 | 15.39 | 16.49 | 15.29 | 16.42 | 2,702,888 | +0.79(+5.02%) |
Aug 28, 2002 | 15.89 | 16.45 | 15.57 | 15.64 | 1,548,148 | -0.54(-3.31%) |
Aug 27, 2002 | 17.31 | 17.39 | 15.78 | 16.17 | 3,066,606 | -1.65(-9.25%) |
Aug 26, 2002 | 17.91 | 17.96 | 17.33 | 17.82 | 1,105,160 | -0.04(-0.24%) |
Aug 23, 2002 | 17.78 | 18.27 | 17.26 | 17.86 | 1,735,960 | +0.01(+0.08%) |
Aug 22, 2002 | 18.78 | 18.92 | 15.71 | 17.85 | 7,196,217 | -1.18(-6.19%) |
Aug 21, 2002 | 18.56 | 19.03 | 17.85 | 19.03 | 2,949,242 | +0.56(+3.06%) |
Aug 20, 2002 | 18.05 | 18.53 | 17.79 | 18.46 | 1,355,855 | +0.61(+3.44%) |
Aug 16, 2002 | 17.89 | 18.01 | 17.34 | 17.85 | 1,590,585 | -0.15(-0.83%) |
Aug 15, 2002 | 17.85 | 18.21 | 17.57 | 18.00 | 2,022,929 | +0.78(+4.52%) |
Aug 14, 2002 | 15.92 | 17.28 | 15.63 | 17.22 | 2,024,330 | +1.30(+8.16%) |
Aug 13, 2002 | 15.71 | 16.61 | 15.57 | 15.92 | 2,888,178 | +0.93(+6.19%) |
Aug 12, 2002 | 14.78 | 15.12 | 14.32 | 14.99 | 1,905,424 | -0.18(-1.18%) |
Aug 07, 2002 | 15.42 | 15.57 | 14.49 | 15.17 | 1,249,975 | +0.26(+1.77%) |
Aug 06, 2002 | 14.57 | 15.29 | 14.57 | 14.91 | 1,331,066 | +0.66(+4.61%) |
Aug 05, 2002 | 14.64 | 14.71 | 14.14 | 14.25 | 1,553,190 | -0.35(-2.40%) |
Aug 02, 2002 | 15.69 | 15.71 | 14.22 | 14.60 | 1,805,286 | -1.05(-6.71%) |
Aug 01, 2002 | 16.24 | 16.24 | 15.24 | 15.65 | 2,307,657 | -0.59(-3.65%) |
Jul 31, 2002 | 18.17 | 18.17 | 15.73 | 16.24 | 4,223,026 | -1.93(-10.61%) |
Jul 30, 2002 | 18.71 | 18.71 | 17.85 | 18.17 | 2,007,663 | -0.54(-2.86%) |
Jul 29, 2002 | 17.67 | 19.14 | 17.64 | 18.71 | 2,830,056 | +1.89(+11.21%) |
Jul 26, 2002 | 16.07 | 16.89 | 15.92 | 16.82 | 1,403,053 | +0.77(+4.80%) |
Jul 25, 2002 | 16.78 | 16.92 | 15.34 | 16.05 | 2,045,898 | -0.70(-4.18%) |
Jul 24, 2002 | 14.57 | 16.77 | 14.28 | 16.75 | 2,201,217 | +2.11(+14.38%) |
Jul 23, 2002 | 14.28 | 15.00 | 14.19 | 14.64 | 2,393,650 | +0.01(+0.05%) |
Jul 22, 2002 | 15.49 | 15.92 | 14.28 | 14.64 | 2,554,431 | -0.93(-5.96%) |
Jul 19, 2002 | 16.21 | 16.28 | 15.35 | 15.57 | 1,588,204 | -1.26(-7.51%) |
Jul 17, 2002 | 17.14 | 17.67 | 15.73 | 16.83 | 2,866,750 | -1.69(-9.10%) |
Jul 12, 2002 | 19.30 | 19.42 | 18.33 | 18.51 | 1,336,948 | -0.79(-4.07%) |
Jul 11, 2002 | 19.71 | 19.78 | 18.25 | 19.30 | 1,206,699 | -0.48(-2.42%) |
Jul 10, 2002 | 20.28 | 20.42 | 19.57 | 19.78 | 1,385,827 | -0.57(-2.81%) |
Jul 09, 2002 | 20.96 | 21.78 | 20.21 | 20.35 | 1,306,837 | -0.68(-3.23%) |
Jul 08, 2002 | 20.88 | 21.03 | 20.88 | 21.03 | 1,105,160 | +0.01(+0.03%) |
Jul 05, 2002 | 20.28 | 21.06 | 20.24 | 21.02 | 464,976 | +1.34(+6.82%) |
Jul 04, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,321,803 | +0.00(+0.00%) |
Jul 03, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,315,080 | -0.29(-1.47%) |
Jul 02, 2002 | 21.38 | 21.71 | 19.81 | 19.97 | 1,916,068 | -1.45(-6.77%) |
Jul 01, 2002 | 22.49 | 22.51 | 21.31 | 21.42 | 996,058 | -0.47(-2.15%) |
Jun 28, 2002 | 21.71 | 22.60 | 21.71 | 21.89 | 1,275,045 | +0.65(+3.06%) |
Jun 27, 2002 | 21.31 | 21.99 | 20.74 | 21.24 | 4,733,801 | +0.07(+0.34%) |
Jun 26, 2002 | 19.92 | 21.21 | 19.81 | 21.17 | 1,418,599 | +0.91(+4.51%) |
Jun 25, 2002 | 21.13 | 21.38 | 20.17 | 20.26 | 797,603 | -0.59(-2.84%) |
Jun 21, 2002 | 20.99 | 21.31 | 20.76 | 20.85 | 1,184,290 | -0.39(-1.85%) |
Jun 20, 2002 | 21.56 | 21.78 | 21.21 | 21.24 | 811,048 | -0.36(-1.65%) |
Jun 19, 2002 | 21.68 | 22.12 | 21.48 | 21.60 | 759,368 | -0.14(-0.66%) |
Jun 18, 2002 | 21.60 | 22.85 | 21.60 | 21.74 | 1,485,825 | +0.16(+0.73%) |
Jun 17, 2002 | 21.31 | 21.75 | 21.03 | 21.58 | 931,914 | +0.28(+1.31%) |
Jun 14, 2002 | 20.35 | 21.31 | 20.14 | 21.31 | 16,120,132 | -1.51(-6.60%) |
Jun 12, 2002 | 22.60 | 23.11 | 22.50 | 22.81 | 923,791 | +0.19(+0.85%) |
Jun 11, 2002 | 22.98 | 23.92 | 22.62 | 22.62 | 1,440,728 | -0.18(-0.78%) |
Jun 10, 2002 | 23.06 | 23.60 | 22.80 | 22.80 | 10,742,086 | -0.06(-0.25%) |
Jun 07, 2002 | 21.78 | 22.86 | 21.78 | 22.86 | 813,569 | +0.71(+3.22%) |
Jun 06, 2002 | 22.99 | 23.10 | 22.13 | 22.14 | 822,112 | -0.76(-3.31%) |