Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.28 | 17.72 | 17.28 | 17.40 | 1,646,939 | +0.03(+0.20%) |
Aug 29, 2002 | 16.80 | 17.37 | 16.74 | 17.37 | 1,855,728 | +0.26(+1.52%) |
Aug 28, 2002 | 17.52 | 17.56 | 16.73 | 17.11 | 2,272,577 | -0.49(-2.76%) |
Aug 27, 2002 | 17.93 | 18.00 | 17.43 | 17.60 | 1,711,080 | -0.14(-0.77%) |
Aug 26, 2002 | 17.93 | 18.06 | 17.29 | 17.73 | 1,650,153 | -0.10(-0.58%) |
Aug 23, 2002 | 17.81 | 18.03 | 17.80 | 17.84 | 2,485,311 | +0.03(+0.15%) |
Aug 22, 2002 | 17.38 | 17.92 | 17.38 | 17.81 | 1,671,193 | +0.34(+1.92%) |
Aug 21, 2002 | 17.16 | 17.73 | 17.16 | 17.47 | 1,623,415 | +0.31(+1.79%) |
Aug 20, 2002 | 16.99 | 17.34 | 16.99 | 17.17 | 1,538,087 | +0.13(+0.76%) |
Aug 16, 2002 | 16.84 | 17.75 | 16.84 | 17.04 | 1,905,697 | -0.03(-0.20%) |
Aug 15, 2002 | 17.00 | 17.20 | 16.80 | 17.07 | 2,160,803 | -0.03(-0.16%) |
Aug 14, 2002 | 16.58 | 17.25 | 16.50 | 17.10 | 2,791,701 | +0.22(+1.30%) |
Aug 13, 2002 | 16.87 | 17.18 | 16.77 | 16.88 | 1,962,534 | -0.25(-1.48%) |
Aug 12, 2002 | 16.91 | 17.34 | 16.87 | 17.13 | 1,833,666 | +0.36(+2.16%) |
Aug 07, 2002 | 16.33 | 16.84 | 16.33 | 16.77 | 2,599,130 | +0.42(+2.60%) |
Aug 06, 2002 | 15.91 | 16.67 | 15.91 | 16.34 | 3,033,073 | +0.30(+1.88%) |
Aug 05, 2002 | 16.54 | 16.54 | 15.97 | 16.04 | 3,311,557 | -0.51(-3.10%) |
Aug 02, 2002 | 16.58 | 16.68 | 16.32 | 16.56 | 4,191,716 | -0.08(-0.45%) |
Aug 01, 2002 | 15.81 | 16.97 | 15.74 | 16.63 | 5,212,725 | +0.43(+2.66%) |
Jul 31, 2002 | 16.41 | 17.05 | 15.74 | 16.20 | 4,181,489 | -0.21(-1.25%) |
Jul 30, 2002 | 16.67 | 16.70 | 16.15 | 16.41 | 2,562,603 | -0.57(-3.35%) |
Jul 29, 2002 | 15.80 | 17.00 | 15.77 | 16.97 | 3,597,638 | +1.23(+7.83%) |
Jul 26, 2002 | 15.57 | 15.74 | 15.40 | 15.74 | 2,378,506 | +0.09(+0.57%) |
Jul 25, 2002 | 15.40 | 15.86 | 15.18 | 15.65 | 3,316,671 | +0.14(+0.93%) |
Jul 24, 2002 | 14.58 | 15.52 | 14.48 | 15.51 | 5,430,427 | +0.52(+3.47%) |
Jul 23, 2002 | 15.59 | 15.95 | 14.99 | 14.99 | 2,993,332 | -0.60(-3.86%) |
Jul 22, 2002 | 16.15 | 16.62 | 15.40 | 15.59 | 4,040,202 | -0.37(-2.32%) |
Jul 19, 2002 | 16.67 | 16.88 | 15.89 | 15.96 | 3,195,985 | -0.94(-5.59%) |
Jul 17, 2002 | 16.94 | 17.25 | 16.63 | 16.91 | 2,222,754 | +0.03(+0.20%) |
Jul 12, 2002 | 16.77 | 17.29 | 16.62 | 16.87 | 2,118,140 | +0.02(+0.12%) |
Jul 11, 2002 | 16.91 | 17.27 | 16.08 | 16.85 | 4,419,792 | -0.05(-0.32%) |
Jul 10, 2002 | 17.23 | 17.45 | 16.91 | 16.91 | 2,666,194 | -0.34(-1.95%) |
Jul 09, 2002 | 17.59 | 17.78 | 17.24 | 17.24 | 1,800,061 | -0.51(-2.89%) |
Jul 08, 2002 | 17.92 | 18.07 | 17.67 | 17.75 | 1,678,352 | -0.16(-0.92%) |
Jul 05, 2002 | 17.21 | 18.03 | 17.21 | 17.92 | 1,146,370 | +0.69(+4.01%) |
Jul 04, 2002 | 17.35 | 17.54 | 16.80 | 17.23 | 1,843,893 | +0.00(+0.00%) |
Jul 03, 2002 | 17.35 | 17.54 | 16.80 | 17.23 | 1,843,893 | -0.19(-1.10%) |
Jul 02, 2002 | 17.59 | 17.84 | 16.76 | 17.42 | 3,233,827 | -0.23(-1.32%) |
Jul 01, 2002 | 17.83 | 18.08 | 17.50 | 17.65 | 2,804,121 | -0.18(-1.00%) |
Jun 28, 2002 | 18.03 | 18.51 | 17.83 | 17.83 | 5,622,853 | -0.36(-1.96%) |
Jun 27, 2002 | 18.27 | 18.42 | 17.84 | 18.19 | 4,296,330 | -0.38(-2.03%) |
Jun 26, 2002 | 18.38 | 18.75 | 18.16 | 18.56 | 4,282,012 | -0.16(-0.88%) |
Jun 25, 2002 | 19.44 | 19.61 | 18.68 | 18.73 | 2,466,609 | -0.72(-3.70%) |
Jun 21, 2002 | 19.37 | 19.56 | 19.33 | 19.44 | 4,083,158 | +0.01(+0.03%) |
Jun 20, 2002 | 19.37 | 19.66 | 19.30 | 19.44 | 2,699,215 | +0.01(+0.04%) |
Jun 19, 2002 | 19.47 | 19.67 | 19.43 | 19.43 | 2,147,069 | -0.24(-1.22%) |
Jun 18, 2002 | 19.64 | 19.71 | 19.46 | 19.67 | 2,186,665 | +0.11(+0.56%) |
Jun 17, 2002 | 19.27 | 19.57 | 19.20 | 19.56 | 3,518,155 | +0.27(+1.42%) |
Jun 14, 2002 | 19.51 | 19.51 | 19.20 | 19.29 | 4,880,620 | +0.01(+0.07%) |
Jun 12, 2002 | 19.30 | 19.46 | 19.07 | 19.27 | 3,651,114 | -0.03(-0.14%) |
Jun 11, 2002 | 19.45 | 19.77 | 19.23 | 19.30 | 1,867,417 | -0.11(-0.56%) |
Jun 10, 2002 | 19.16 | 19.47 | 19.16 | 19.41 | 1,887,872 | +0.22(+1.14%) |
Jun 07, 2002 | 18.73 | 19.25 | 18.64 | 19.19 | 2,407,581 | +0.16(+0.83%) |
Jun 06, 2002 | 18.84 | 19.14 | 18.76 | 19.03 | 2,328,975 | +0.34(+1.83%) |