Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.05 | 16.23 | 15.87 | 16.00 | 3,570,980 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,516,708 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,431,101 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.30 | 15.89 | 16.06 | 5,440,673 | -0.07(-0.46%) |
Aug 26, 2002 | 16.40 | 16.42 | 15.72 | 16.13 | 4,714,329 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,329 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,759,326 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,515,304 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,958,636 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.63 | 15.85 | 16.57 | 7,124,288 | +0.55(+3.40%) |
Aug 16, 2002 | 16.40 | 16.40 | 15.97 | 16.03 | 8,211,947 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,880,927 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.66 | 15.02 | 15.49 | 8,001,068 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,723,659 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,420,153 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.41 | 14.81 | 15.33 | 10,202,376 | +0.18(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,359,632 | -0.58(-3.68%) |
Aug 07, 2002 | 15.78 | 15.91 | 15.31 | 15.73 | 9,014,920 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,954,140 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,762,931 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.03 | 6,269,337 | -0.36(-2.22%) |
Aug 01, 2002 | 16.60 | 17.06 | 16.36 | 16.39 | 8,546,680 | -0.28(-1.66%) |
Jul 31, 2002 | 16.66 | 16.83 | 16.36 | 16.67 | 6,334,383 | +0.17(+1.02%) |
Jul 30, 2002 | 16.54 | 17.03 | 16.40 | 16.50 | 8,616,627 | -0.12(-0.73%) |
Jul 29, 2002 | 16.46 | 16.75 | 16.13 | 16.62 | 8,306,842 | +0.80(+5.07%) |
Jul 26, 2002 | 14.89 | 15.82 | 14.75 | 15.82 | 11,633,382 | +1.10(+7.51%) |
Jul 25, 2002 | 15.91 | 16.27 | 14.65 | 14.71 | 19,223,384 | -1.29(-8.08%) |
Jul 24, 2002 | 15.49 | 16.48 | 15.33 | 16.01 | 13,525,054 | -0.05(-0.29%) |
Jul 23, 2002 | 15.77 | 16.44 | 15.76 | 16.05 | 8,001,662 | +0.36(+2.32%) |
Jul 22, 2002 | 15.82 | 16.44 | 15.35 | 15.69 | 14,536,232 | -0.59(-3.60%) |
Jul 19, 2002 | 16.83 | 16.83 | 16.23 | 16.28 | 8,807,309 | -0.63(-3.74%) |
Jul 18, 2002 | 17.25 | 17.44 | 16.91 | 16.91 | 6,785,248 | -0.40(-2.30%) |
Jul 17, 2002 | 17.68 | 17.84 | 17.08 | 17.31 | 8,927,599 | -0.24(-1.34%) |
Jul 16, 2002 | 17.63 | 17.84 | 17.47 | 17.54 | 6,702,679 | -0.34(-1.88%) |
Jul 15, 2002 | 18.18 | 18.23 | 17.47 | 17.88 | 11,471,658 | -0.38(-2.10%) |
Jul 12, 2002 | 18.42 | 18.46 | 18.08 | 18.26 | 9,176,198 | -0.18(-0.99%) |
Jul 11, 2002 | 18.82 | 18.98 | 18.39 | 18.44 | 15,376,926 | -0.47(-2.49%) |
Jul 10, 2002 | 18.85 | 19.19 | 18.80 | 18.91 | 12,748,663 | +0.20(+1.04%) |
Jul 09, 2002 | 18.83 | 18.95 | 18.48 | 18.72 | 9,555,334 | -0.07(-0.36%) |
Jul 08, 2002 | 18.69 | 18.84 | 18.52 | 18.79 | 5,996,977 | +0.04(+0.22%) |
Jul 05, 2002 | 18.81 | 18.81 | 18.57 | 18.75 | 3,629,491 | +0.28(+1.49%) |
Jul 04, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,713,304 | +0.00(+0.00%) |
Jul 03, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,713,304 | -0.19(-1.01%) |
Jul 02, 2002 | 18.92 | 19.02 | 18.59 | 18.66 | 4,658,491 | -0.26(-1.39%) |
Jul 01, 2002 | 19.16 | 19.27 | 18.87 | 18.92 | 6,566,201 | -0.24(-1.23%) |
Jun 28, 2002 | 19.37 | 19.41 | 18.96 | 19.16 | 8,599,251 | -0.15(-0.77%) |
Jun 27, 2002 | 19.35 | 19.43 | 19.00 | 19.31 | 7,670,345 | -0.07(-0.38%) |
Jun 26, 2002 | 19.29 | 19.45 | 18.77 | 19.38 | 9,970,261 | -0.18(-0.93%) |
Jun 25, 2002 | 19.55 | 19.82 | 19.43 | 19.56 | 9,311,784 | -0.07(-0.38%) |
Jun 24, 2002 | 19.55 | 19.84 | 19.37 | 19.64 | 6,361,857 | +0.11(+0.55%) |
Jun 21, 2002 | 19.60 | 19.97 | 19.43 | 19.53 | 13,860,975 | -0.35(-1.76%) |
Jun 20, 2002 | 20.17 | 20.21 | 19.81 | 19.88 | 6,132,118 | -0.31(-1.53%) |
Jun 19, 2002 | 20.13 | 20.39 | 19.99 | 20.19 | 5,823,373 | +0.12(+0.60%) |
Jun 18, 2002 | 20.09 | 20.20 | 19.89 | 20.07 | 6,555,360 | -0.01(-0.07%) |
Jun 17, 2002 | 20.05 | 20.15 | 19.80 | 20.08 | 8,602,964 | +0.47(+2.40%) |
Jun 14, 2002 | 19.95 | 20.00 | 19.22 | 19.61 | 9,065,412 | -0.46(-2.31%) |
Jun 13, 2002 | 20.00 | 20.16 | 19.82 | 20.07 | 4,842,638 | +0.04(+0.20%) |
Jun 12, 2002 | 20.03 | 20.30 | 19.90 | 20.03 | 6,408,785 | -0.03(-0.17%) |
Jun 11, 2002 | 20.36 | 20.50 | 20.01 | 20.07 | 6,509,917 | -0.34(-1.68%) |
Jun 10, 2002 | 20.31 | 20.50 | 20.21 | 20.41 | 4,894,170 | +0.26(+1.27%) |
Jun 07, 2002 | 20.05 | 20.25 | 19.97 | 20.15 | 7,045,728 | -0.05(-0.23%) |
Jun 06, 2002 | 20.19 | 20.37 | 20.07 | 20.20 | 5,268,406 | +0.01(+0.03%) |
Jun 05, 2002 | 19.73 | 20.23 | 19.70 | 20.19 | 5,118,414 | +0.48(+2.42%) |
Jun 04, 2002 | 19.84 | 19.94 | 19.63 | 19.72 | 5,529,183 | -0.15(-0.75%) |