Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.81 | 15.00 | 14.53 | 14.53 | 3,388,724 | -0.25(-1.72%) |
Aug 29, 2002 | 14.46 | 15.13 | 14.32 | 14.78 | 3,911,616 | +0.01(+0.08%) |
Aug 28, 2002 | 15.00 | 15.46 | 14.46 | 14.77 | 3,374,151 | -0.50(-3.29%) |
Aug 27, 2002 | 15.92 | 15.98 | 15.15 | 15.27 | 3,109,888 | -0.25(-1.64%) |
Aug 26, 2002 | 15.25 | 15.72 | 15.12 | 15.53 | 3,775,809 | +0.40(+2.63%) |
Aug 23, 2002 | 15.61 | 15.79 | 15.02 | 15.13 | 3,939,483 | -0.55(-3.52%) |
Aug 22, 2002 | 15.30 | 15.82 | 15.10 | 15.68 | 3,556,735 | +0.35(+2.27%) |
Aug 21, 2002 | 15.05 | 15.52 | 14.83 | 15.33 | 3,791,615 | +0.45(+3.05%) |
Aug 20, 2002 | 14.99 | 15.04 | 14.56 | 14.88 | 4,558,007 | -0.12(-0.83%) |
Aug 16, 2002 | 14.29 | 15.11 | 14.15 | 15.00 | 6,082,220 | +0.74(+5.18%) |
Aug 15, 2002 | 14.55 | 14.64 | 14.05 | 14.27 | 9,972,183 | -0.22(-1.50%) |
Aug 14, 2002 | 13.50 | 14.59 | 13.15 | 14.48 | 10,241,722 | +1.09(+8.16%) |
Aug 13, 2002 | 12.76 | 13.99 | 12.76 | 13.39 | 8,852,226 | +0.63(+4.96%) |
Aug 12, 2002 | 13.33 | 13.46 | 12.66 | 12.76 | 7,319,819 | -1.28(-9.11%) |
Aug 07, 2002 | 14.49 | 14.68 | 13.56 | 14.04 | 5,149,211 | -0.19(-1.35%) |
Aug 06, 2002 | 13.73 | 14.52 | 13.73 | 14.23 | 5,361,520 | +0.33(+2.37%) |
Aug 05, 2002 | 13.71 | 14.36 | 13.54 | 13.90 | 8,559,520 | -0.91(-6.16%) |
Aug 02, 2002 | 15.68 | 15.83 | 14.59 | 14.81 | 5,961,397 | -0.97(-6.17%) |
Aug 01, 2002 | 16.29 | 16.82 | 15.38 | 15.79 | 4,953,655 | -0.55(-3.34%) |
Jul 31, 2002 | 16.13 | 16.35 | 15.66 | 16.33 | 5,069,314 | +0.19(+1.15%) |
Jul 30, 2002 | 16.02 | 16.39 | 15.49 | 16.15 | 4,781,618 | -0.08(-0.50%) |
Jul 29, 2002 | 15.88 | 16.27 | 15.12 | 16.23 | 5,685,782 | +1.44(+9.74%) |
Jul 26, 2002 | 14.28 | 14.94 | 14.07 | 14.79 | 5,290,160 | +0.46(+3.21%) |
Jul 25, 2002 | 14.69 | 14.80 | 13.88 | 14.33 | 6,210,008 | -0.42(-2.86%) |
Jul 24, 2002 | 13.84 | 14.82 | 13.45 | 14.75 | 7,171,584 | +0.84(+6.07%) |
Jul 23, 2002 | 13.75 | 14.38 | 13.68 | 13.91 | 8,956,423 | +0.11(+0.76%) |
Jul 22, 2002 | 14.15 | 14.59 | 13.68 | 13.80 | 9,166,164 | -0.65(-4.51%) |
Jul 19, 2002 | 14.53 | 15.09 | 14.30 | 14.45 | 7,495,722 | -3.07(-17.51%) |
Jul 17, 2002 | 17.68 | 18.11 | 17.00 | 17.52 | 4,572,047 | -0.07(-0.42%) |
Jul 12, 2002 | 17.67 | 17.85 | 16.92 | 17.59 | 5,053,850 | +0.12(+0.71%) |
Jul 11, 2002 | 16.79 | 17.77 | 16.55 | 17.47 | 6,647,615 | +0.32(+1.85%) |
Jul 10, 2002 | 17.95 | 18.19 | 17.13 | 17.15 | 4,401,943 | -0.70(-3.93%) |
Jul 09, 2002 | 18.29 | 18.50 | 17.85 | 17.85 | 5,039,030 | -0.43(-2.38%) |
Jul 08, 2002 | 19.31 | 19.64 | 18.14 | 18.29 | 4,886,967 | -1.02(-5.30%) |
Jul 05, 2002 | 18.44 | 19.43 | 18.25 | 19.31 | 2,135,974 | +0.95(+5.17%) |
Jul 04, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,751,343 | +0.00(+0.00%) |
Jul 03, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,738,296 | +0.63(+3.54%) |
Jul 02, 2002 | 18.24 | 18.71 | 17.44 | 17.74 | 5,528,242 | -0.72(-3.90%) |
Jul 01, 2002 | 19.43 | 19.68 | 18.38 | 18.46 | 4,156,934 | -0.97(-4.99%) |
Jun 28, 2002 | 19.06 | 19.62 | 18.94 | 19.42 | 4,854,105 | +0.46(+2.42%) |
Jun 27, 2002 | 19.12 | 19.24 | 17.91 | 18.97 | 6,685,953 | +0.17(+0.89%) |
Jun 26, 2002 | 17.62 | 18.97 | 17.41 | 18.80 | 9,503,957 | +0.69(+3.80%) |
Jun 25, 2002 | 18.48 | 18.93 | 17.96 | 18.11 | 16,814,756 | -0.97(-5.08%) |
Jun 21, 2002 | 19.60 | 19.83 | 19.06 | 19.08 | 8,218,506 | -0.94(-4.71%) |
Jun 20, 2002 | 20.52 | 20.97 | 19.95 | 20.02 | 4,970,408 | -0.56(-2.71%) |
Jun 19, 2002 | 21.01 | 21.26 | 20.55 | 20.58 | 3,742,465 | -0.36(-1.72%) |
Jun 18, 2002 | 21.26 | 21.31 | 20.86 | 20.94 | 4,235,060 | -0.42(-1.98%) |
Jun 17, 2002 | 20.70 | 21.36 | 20.62 | 21.36 | 4,511,963 | +0.91(+4.43%) |
Jun 14, 2002 | 20.28 | 20.52 | 18.93 | 20.46 | 6,484,598 | -0.60(-2.86%) |
Jun 12, 2002 | 20.91 | 21.20 | 19.99 | 21.06 | 6,201,412 | +0.07(+0.36%) |
Jun 11, 2002 | 21.24 | 21.50 | 20.91 | 20.98 | 3,578,803 | -0.15(-0.71%) |
Jun 10, 2002 | 21.42 | 21.60 | 21.03 | 21.13 | 3,765,661 | -0.29(-1.36%) |
Jun 07, 2002 | 21.36 | 21.83 | 21.19 | 21.42 | 4,370,692 | +0.08(+0.38%) |
Jun 06, 2002 | 21.75 | 21.88 | 21.19 | 21.34 | 3,437,049 | -0.38(-1.77%) |