Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.54 | 18.00 | 17.48 | 17.66 | 3,130,684 | +0.12(+0.67%) |
Aug 29, 2002 | 17.25 | 17.90 | 17.25 | 17.54 | 4,160,733 | -0.04(-0.23%) |
Aug 28, 2002 | 17.65 | 18.01 | 17.33 | 17.58 | 4,786,083 | -0.05(-0.30%) |
Aug 27, 2002 | 18.68 | 18.71 | 17.63 | 17.63 | 6,551,294 | -0.80(-4.31%) |
Aug 26, 2002 | 18.51 | 18.67 | 18.28 | 18.43 | 4,055,025 | +0.06(+0.32%) |
Aug 23, 2002 | 18.85 | 18.88 | 18.27 | 18.37 | 3,391,703 | -0.51(-2.69%) |
Aug 22, 2002 | 18.57 | 19.02 | 18.57 | 18.88 | 4,527,459 | +0.42(+2.28%) |
Aug 21, 2002 | 18.58 | 18.90 | 18.28 | 18.46 | 4,593,483 | -0.24(-1.28%) |
Aug 20, 2002 | 18.91 | 19.22 | 18.54 | 18.70 | 3,278,982 | -0.01(-0.06%) |
Aug 16, 2002 | 19.05 | 19.22 | 18.71 | 18.71 | 2,277,498 | -0.35(-1.84%) |
Aug 15, 2002 | 19.23 | 19.61 | 18.71 | 19.06 | 4,708,769 | -0.11(-0.58%) |
Aug 14, 2002 | 18.42 | 19.18 | 18.29 | 19.17 | 3,796,401 | +0.77(+4.19%) |
Aug 13, 2002 | 18.85 | 19.17 | 18.39 | 18.40 | 3,189,011 | -0.49(-2.57%) |
Aug 12, 2002 | 18.97 | 19.09 | 18.59 | 18.88 | 2,617,370 | +0.99(+5.56%) |
Aug 07, 2002 | 17.95 | 18.04 | 17.25 | 17.89 | 7,159,539 | +0.13(+0.72%) |
Aug 06, 2002 | 17.89 | 18.25 | 17.59 | 17.76 | 5,988,205 | +0.31(+1.78%) |
Aug 05, 2002 | 18.09 | 18.30 | 17.44 | 17.45 | 3,564,974 | -0.84(-4.60%) |
Aug 02, 2002 | 18.94 | 18.95 | 17.95 | 18.29 | 5,731,634 | -0.94(-4.89%) |
Aug 01, 2002 | 19.06 | 19.23 | 18.75 | 19.23 | 4,757,347 | -0.05(-0.27%) |
Jul 31, 2002 | 18.80 | 19.29 | 18.71 | 19.29 | 6,108,110 | +0.49(+2.61%) |
Jul 30, 2002 | 18.53 | 19.08 | 17.95 | 18.80 | 7,325,626 | -0.03(-0.16%) |
Jul 29, 2002 | 17.92 | 18.97 | 17.83 | 18.83 | 6,114,438 | +1.14(+6.45%) |
Jul 26, 2002 | 16.60 | 17.84 | 16.60 | 17.69 | 8,781,071 | +0.73(+4.31%) |
Jul 25, 2002 | 17.39 | 17.97 | 16.64 | 16.95 | 8,813,399 | -0.71(-4.01%) |
Jul 24, 2002 | 16.78 | 17.77 | 16.37 | 17.66 | 13,055,037 | +0.36(+2.06%) |
Jul 23, 2002 | 18.61 | 18.61 | 16.78 | 17.31 | 13,539,273 | -1.20(-6.48%) |
Jul 22, 2002 | 18.42 | 18.59 | 18.13 | 18.50 | 20,359,796 | -0.47(-2.47%) |
Jul 19, 2002 | 18.12 | 18.97 | 17.63 | 18.97 | 92,369,296 | +0.60(+3.28%) |
Jul 17, 2002 | 18.68 | 18.85 | 18.06 | 18.37 | 8,771,492 | -0.22(-1.19%) |
Jul 12, 2002 | 18.09 | 18.74 | 18.04 | 18.59 | 5,916,707 | +0.50(+2.75%) |
Jul 11, 2002 | 17.92 | 18.25 | 17.69 | 18.09 | 9,946,589 | +0.21(+1.18%) |
Jul 10, 2002 | 18.83 | 18.80 | 17.77 | 17.88 | 23,013,428 | +0.16(+0.92%) |
Jul 09, 2002 | 18.07 | 18.07 | 17.72 | 17.72 | 4,624,956 | -0.34(-1.91%) |
Jul 08, 2002 | 18.32 | 18.54 | 18.50 | 18.07 | 6,830,786 | -0.26(-1.40%) |
Jul 05, 2002 | 18.12 | 18.59 | 18.01 | 18.32 | 4,917,105 | +0.55(+3.09%) |
Jul 04, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | +0.00(+0.00%) |
Jul 03, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | -0.84(-4.49%) |
Jul 02, 2002 | 18.98 | 19.11 | 18.30 | 18.61 | 5,041,970 | -0.51(-2.66%) |
Jul 01, 2002 | 19.26 | 19.26 | 18.59 | 19.12 | 6,103,149 | -0.39(-1.98%) |
Jun 28, 2002 | 19.88 | 19.88 | 19.31 | 19.50 | 40,383,824 | +0.50(+2.65%) |
Jun 27, 2002 | 19.15 | 19.26 | 18.52 | 19.00 | 4,085,814 | +0.15(+0.78%) |
Jun 26, 2002 | 18.12 | 19.09 | 18.12 | 18.85 | 4,427,738 | -0.28(-1.47%) |
Jun 25, 2002 | 19.00 | 19.37 | 19.00 | 19.14 | 4,241,296 | -0.25(-1.27%) |
Jun 21, 2002 | 19.85 | 19.91 | 19.27 | 19.38 | 4,229,836 | -0.43(-2.15%) |
Jun 20, 2002 | 19.76 | 19.97 | 19.67 | 19.81 | 2,344,378 | -0.04(-0.21%) |
Jun 19, 2002 | 19.53 | 19.95 | 19.52 | 19.85 | 3,833,861 | +0.03(+0.15%) |
Jun 18, 2002 | 20.02 | 20.11 | 19.73 | 19.82 | 3,754,152 | -0.06(-0.29%) |
Jun 17, 2002 | 19.88 | 20.16 | 19.64 | 19.88 | 4,605,799 | +0.04(+0.18%) |
Jun 14, 2002 | 19.53 | 19.95 | 19.06 | 19.84 | 3,831,124 | -0.74(-3.58%) |
Jun 12, 2002 | 20.05 | 20.58 | 19.88 | 20.58 | 4,022,526 | +0.53(+2.62%) |
Jun 11, 2002 | 20.73 | 20.73 | 20.05 | 20.05 | 3,189,695 | -0.73(-3.52%) |
Jun 10, 2002 | 20.75 | 20.85 | 20.46 | 20.78 | 1,993,388 | +0.14(+0.68%) |
Jun 07, 2002 | 20.93 | 20.93 | 20.35 | 20.64 | 3,930,502 | -0.26(-1.23%) |
Jun 06, 2002 | 20.78 | 20.96 | 20.75 | 20.90 | 4,918,474 | +0.09(+0.42%) |