Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.38 | 19.80 | 18.83 | 19.43 | 4,888,678 | -0.47(-2.38%) |
Aug 29, 2002 | 20.57 | 20.58 | 19.76 | 19.91 | 3,328,316 | -0.77(-3.72%) |
Aug 28, 2002 | 20.70 | 20.86 | 20.45 | 20.67 | 3,315,155 | -0.08(-0.38%) |
Aug 27, 2002 | 20.74 | 20.97 | 20.63 | 20.75 | 4,340,481 | +0.03(+0.17%) |
Aug 26, 2002 | 20.06 | 20.72 | 20.06 | 20.72 | 2,778,188 | +0.68(+3.38%) |
Aug 23, 2002 | 20.38 | 20.38 | 19.81 | 20.04 | 2,537,080 | -0.34(-1.65%) |
Aug 22, 2002 | 19.66 | 20.50 | 19.66 | 20.38 | 2,983,148 | +0.79(+4.01%) |
Aug 21, 2002 | 19.32 | 19.76 | 19.06 | 19.59 | 2,779,767 | +0.63(+3.31%) |
Aug 20, 2002 | 18.61 | 19.15 | 18.55 | 18.97 | 2,217,532 | +0.65(+3.55%) |
Aug 16, 2002 | 18.55 | 18.55 | 18.18 | 18.32 | 2,697,643 | -0.32(-1.71%) |
Aug 15, 2002 | 18.81 | 19.06 | 18.43 | 18.63 | 1,655,998 | -0.11(-0.61%) |
Aug 14, 2002 | 18.36 | 18.69 | 18.13 | 18.75 | 2,385,290 | +0.51(+2.81%) |
Aug 13, 2002 | 18.74 | 18.79 | 18.18 | 18.24 | 2,350,545 | -0.57(-3.03%) |
Aug 12, 2002 | 18.41 | 18.83 | 18.24 | 18.81 | 2,480,751 | +0.80(+4.46%) |
Aug 07, 2002 | 18.26 | 18.32 | 17.72 | 18.00 | 3,692,611 | -0.35(-1.89%) |
Aug 06, 2002 | 18.24 | 18.49 | 17.98 | 18.35 | 6,092,291 | +0.57(+3.20%) |
Aug 05, 2002 | 17.81 | 18.24 | 17.60 | 17.78 | 4,338,375 | +0.08(+0.45%) |
Aug 02, 2002 | 18.38 | 18.38 | 17.41 | 17.70 | 4,366,276 | -0.77(-4.17%) |
Aug 01, 2002 | 18.81 | 19.16 | 18.18 | 18.47 | 4,831,296 | -0.28(-1.52%) |
Jul 31, 2002 | 19.12 | 19.67 | 18.09 | 18.75 | 2,421,614 | -0.26(-1.35%) |
Jul 30, 2002 | 17.57 | 19.16 | 17.48 | 19.01 | 5,895,403 | +1.53(+8.77%) |
Jul 29, 2002 | 17.10 | 17.53 | 16.82 | 17.48 | 5,069,246 | +0.78(+4.68%) |
Jul 26, 2002 | 17.52 | 17.52 | 16.53 | 16.70 | 7,318,189 | -0.11(-0.68%) |
Jul 25, 2002 | 15.61 | 17.01 | 15.27 | 16.81 | 8,299,645 | +1.82(+12.12%) |
Jul 24, 2002 | 13.39 | 15.11 | 13.32 | 14.99 | 8,809,237 | +1.60(+11.91%) |
Jul 23, 2002 | 14.96 | 15.27 | 12.96 | 13.40 | 12,449,907 | -1.43(-9.65%) |
Jul 22, 2002 | 15.96 | 16.01 | 14.82 | 14.83 | 9,788,236 | -1.30(-8.06%) |
Jul 19, 2002 | 17.22 | 17.35 | 16.04 | 16.13 | 12,046,304 | -3.50(-17.85%) |
Jul 17, 2002 | 20.57 | 20.75 | 19.57 | 19.63 | 4,684,947 | -0.60(-2.99%) |
Jul 12, 2002 | 21.15 | 21.17 | 20.05 | 20.24 | 3,992,681 | -0.87(-4.13%) |
Jul 11, 2002 | 20.09 | 21.26 | 19.95 | 21.11 | 4,649,500 | +1.01(+5.02%) |
Jul 10, 2002 | 21.20 | 21.31 | 19.69 | 20.10 | 3,000,696 | -0.96(-4.55%) |
Jul 09, 2002 | 22.17 | 22.21 | 21.06 | 21.06 | 3,319,893 | -1.01(-4.60%) |
Jul 08, 2002 | 22.20 | 22.29 | 21.94 | 22.07 | 2,102,242 | -0.09(-0.39%) |
Jul 05, 2002 | 21.79 | 22.22 | 21.51 | 22.16 | 1,036,907 | +0.37(+1.70%) |
Jul 04, 2002 | 21.93 | 22.17 | 21.64 | 21.79 | 2,947,701 | +0.00(+0.00%) |
Jul 03, 2002 | 21.93 | 22.17 | 21.64 | 21.79 | 2,947,701 | -0.14(-0.65%) |
Jul 02, 2002 | 22.42 | 22.43 | 21.77 | 21.93 | 4,233,789 | -0.63(-2.80%) |
Jul 01, 2002 | 22.79 | 23.01 | 22.52 | 22.56 | 2,686,062 | -0.25(-1.07%) |
Jun 28, 2002 | 22.57 | 22.94 | 22.53 | 22.81 | 2,862,418 | +0.24(+1.06%) |
Jun 27, 2002 | 22.83 | 23.05 | 22.22 | 22.57 | 3,721,916 | -0.26(-1.12%) |
Jun 26, 2002 | 22.80 | 23.01 | 22.65 | 22.82 | 3,169,507 | -0.27(-1.16%) |
Jun 25, 2002 | 23.31 | 23.56 | 23.09 | 23.09 | 2,206,477 | -0.36(-1.53%) |
Jun 21, 2002 | 22.97 | 23.56 | 22.79 | 23.45 | 5,074,160 | +0.34(+1.48%) |
Jun 20, 2002 | 23.84 | 23.95 | 23.05 | 23.11 | 5,304,564 | -0.73(-3.06%) |
Jun 19, 2002 | 24.04 | 24.23 | 23.73 | 23.84 | 2,760,465 | -0.20(-0.83%) |
Jun 18, 2002 | 23.79 | 24.31 | 23.74 | 24.04 | 3,280,059 | +0.32(+1.35%) |
Jun 17, 2002 | 23.58 | 23.77 | 23.28 | 23.72 | 2,401,961 | +0.26(+1.09%) |
Jun 14, 2002 | 23.39 | 23.60 | 22.98 | 23.46 | 2,407,225 | +0.06(+0.24%) |
Jun 12, 2002 | 23.36 | 23.58 | 23.31 | 23.40 | 2,797,842 | +0.09(+0.37%) |
Jun 11, 2002 | 23.58 | 23.59 | 23.25 | 23.32 | 3,522,747 | -0.02(-0.07%) |
Jun 10, 2002 | 23.02 | 23.40 | 22.95 | 23.34 | 3,581,532 | +0.43(+1.89%) |
Jun 07, 2002 | 22.98 | 23.15 | 22.40 | 22.90 | 6,652,421 | -0.07(-0.32%) |
Jun 06, 2002 | 23.28 | 23.85 | 22.98 | 22.98 | 17,124,324 | -0.33(-1.42%) |