Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.51 | 16.89 | 16.35 | 16.72 | 2,304,118 | +0.22(+1.34%) |
Aug 29, 2002 | 16.78 | 16.78 | 16.40 | 16.50 | 1,524,278 | -0.28(-1.69%) |
Aug 28, 2002 | 16.89 | 16.97 | 16.57 | 16.78 | 1,617,622 | -0.11(-0.66%) |
Aug 27, 2002 | 17.23 | 17.29 | 16.78 | 16.89 | 1,872,077 | -0.19(-1.09%) |
Aug 26, 2002 | 17.02 | 17.15 | 16.66 | 17.08 | 1,364,177 | +0.21(+1.27%) |
Aug 23, 2002 | 17.23 | 17.27 | 16.82 | 16.87 | 1,671,085 | -0.35(-2.05%) |
Aug 22, 2002 | 16.57 | 17.29 | 16.47 | 17.22 | 3,174,122 | +0.74(+4.49%) |
Aug 21, 2002 | 16.66 | 16.75 | 16.19 | 16.48 | 2,185,343 | -0.04(-0.25%) |
Aug 20, 2002 | 16.69 | 16.81 | 16.41 | 16.52 | 2,119,453 | +0.03(+0.17%) |
Aug 16, 2002 | 16.68 | 16.82 | 16.37 | 16.49 | 2,691,942 | -0.42(-2.50%) |
Aug 15, 2002 | 16.57 | 17.03 | 16.42 | 16.91 | 2,270,161 | +0.37(+2.26%) |
Aug 14, 2002 | 16.05 | 16.57 | 15.76 | 16.54 | 1,994,754 | +0.44(+2.75%) |
Aug 13, 2002 | 16.37 | 16.53 | 16.02 | 16.10 | 2,289,957 | -0.27(-1.65%) |
Aug 12, 2002 | 16.33 | 16.48 | 16.13 | 16.37 | 962,192 | +0.27(+1.68%) |
Aug 07, 2002 | 16.19 | 16.31 | 15.54 | 16.10 | 2,147,341 | +0.06(+0.34%) |
Aug 06, 2002 | 15.61 | 16.33 | 15.61 | 16.04 | 2,465,663 | +0.78(+5.13%) |
Aug 05, 2002 | 15.61 | 15.76 | 15.14 | 15.26 | 1,910,513 | -0.35(-2.22%) |
Aug 02, 2002 | 16.16 | 16.37 | 15.43 | 15.61 | 2,483,581 | -0.51(-3.14%) |
Aug 01, 2002 | 16.40 | 16.63 | 15.99 | 16.11 | 3,811,057 | -0.64(-3.80%) |
Jul 31, 2002 | 16.57 | 16.82 | 16.37 | 16.75 | 4,172,872 | +0.28(+1.72%) |
Jul 30, 2002 | 16.66 | 16.82 | 16.09 | 16.46 | 2,153,698 | -0.20(-1.20%) |
Jul 29, 2002 | 16.30 | 16.70 | 16.16 | 16.66 | 11,732,998 | +0.68(+4.24%) |
Jul 26, 2002 | 16.22 | 16.26 | 15.75 | 15.99 | 4,012,483 | -0.01(-0.09%) |
Jul 25, 2002 | 15.88 | 16.34 | 15.23 | 16.00 | 5,238,812 | +0.15(+0.92%) |
Jul 24, 2002 | 14.84 | 15.86 | 14.53 | 15.86 | 4,083,574 | +0.74(+4.90%) |
Jul 23, 2002 | 14.57 | 15.36 | 14.39 | 15.11 | 4,566,621 | +0.57(+3.95%) |
Jul 22, 2002 | 14.74 | 14.96 | 14.01 | 14.54 | 5,028,861 | -0.06(-0.43%) |
Jul 19, 2002 | 15.34 | 15.38 | 14.49 | 14.60 | 4,256,101 | -0.78(-5.08%) |
Jul 17, 2002 | 15.81 | 16.02 | 14.95 | 15.38 | 6,805,861 | -1.52(-9.01%) |
Jul 12, 2002 | 17.56 | 17.56 | 16.78 | 16.91 | 7,180,392 | -0.82(-4.64%) |
Jul 11, 2002 | 18.34 | 18.41 | 17.35 | 17.73 | 5,608,864 | -0.53(-2.92%) |
Jul 10, 2002 | 18.37 | 18.49 | 18.02 | 18.26 | 3,500,970 | -0.17(-0.90%) |
Jul 09, 2002 | 18.67 | 18.65 | 18.24 | 18.43 | 2,188,522 | -0.24(-1.30%) |
Jul 08, 2002 | 18.49 | 18.67 | 18.49 | 18.67 | 2,640,502 | +0.19(+1.01%) |
Jul 05, 2002 | 18.26 | 18.60 | 18.14 | 18.49 | 1,176,767 | +0.39(+2.18%) |
Jul 04, 2002 | 18.25 | 18.25 | 17.65 | 18.09 | 3,072,109 | +0.00(+0.00%) |
Jul 03, 2002 | 18.25 | 18.25 | 17.65 | 18.09 | 3,072,109 | -0.16(-0.87%) |
Jul 02, 2002 | 18.62 | 18.65 | 18.03 | 18.25 | 2,553,805 | -0.32(-1.71%) |
Jul 01, 2002 | 18.63 | 18.72 | 18.43 | 18.57 | 2,648,883 | -0.19(-1.03%) |
Jun 28, 2002 | 18.60 | 18.76 | 18.55 | 18.76 | 3,958,586 | +0.16(+0.86%) |
Jun 27, 2002 | 18.64 | 18.66 | 18.37 | 18.60 | 3,022,114 | +0.06(+0.30%) |
Jun 26, 2002 | 18.13 | 18.62 | 18.03 | 18.55 | 3,408,782 | +0.13(+0.71%) |
Jun 25, 2002 | 18.72 | 18.79 | 18.24 | 18.42 | 2,929,926 | -0.17(-0.89%) |
Jun 21, 2002 | 18.48 | 18.72 | 18.48 | 18.58 | 6,515,859 | -0.24(-1.29%) |
Jun 20, 2002 | 18.35 | 18.89 | 18.17 | 18.82 | 6,617,873 | +0.47(+2.56%) |
Jun 19, 2002 | 18.25 | 18.70 | 18.20 | 18.35 | 4,551,160 | +0.03(+0.15%) |
Jun 18, 2002 | 18.69 | 18.74 | 18.27 | 18.33 | 3,887,783 | -0.06(-0.34%) |
Jun 17, 2002 | 18.09 | 18.55 | 18.06 | 18.39 | 2,682,406 | +0.41(+2.27%) |
Jun 14, 2002 | 17.92 | 18.17 | 17.57 | 17.98 | 2,728,066 | -0.07(-0.38%) |
Jun 12, 2002 | 18.21 | 18.21 | 17.90 | 18.05 | 1,933,632 | -0.16(-0.87%) |
Jun 11, 2002 | 18.41 | 18.58 | 18.04 | 18.21 | 2,038,247 | -0.03(-0.19%) |
Jun 10, 2002 | 18.30 | 18.40 | 18.04 | 18.24 | 1,571,239 | +0.03(+0.19%) |
Jun 07, 2002 | 17.72 | 18.40 | 17.65 | 18.21 | 3,803,109 | +0.49(+2.77%) |
Jun 06, 2002 | 18.13 | 18.17 | 17.65 | 17.72 | 2,402,952 | -0.34(-1.88%) |