Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 21.25 | 21.85 | 21.18 | 21.48 | 1,103,713 | +0.06(+0.26%) |
Aug 29, 2002 | 21.01 | 21.63 | 20.87 | 21.42 | 1,209,935 | +0.00(+0.00%) |
Aug 28, 2002 | 21.57 | 21.80 | 20.93 | 21.42 | 1,535,398 | -0.45(-2.07%) |
Aug 27, 2002 | 22.49 | 22.81 | 21.70 | 21.87 | 1,467,274 | -0.56(-2.52%) |
Aug 26, 2002 | 22.57 | 22.59 | 21.87 | 22.44 | 808,558 | +0.04(+0.19%) |
Aug 23, 2002 | 22.95 | 22.95 | 22.26 | 22.40 | 1,377,765 | -0.55(-2.40%) |
Aug 22, 2002 | 22.56 | 23.05 | 22.14 | 22.95 | 2,510,654 | +0.39(+1.72%) |
Aug 21, 2002 | 22.95 | 23.13 | 22.38 | 22.56 | 2,766,152 | -0.01(-0.06%) |
Aug 20, 2002 | 22.16 | 22.64 | 22.01 | 22.57 | 2,079,536 | +0.82(+3.77%) |
Aug 16, 2002 | 22.02 | 22.59 | 21.58 | 21.75 | 2,381,772 | -0.27(-1.22%) |
Aug 15, 2002 | 21.73 | 22.59 | 21.73 | 22.02 | 4,426,750 | +0.51(+2.36%) |
Aug 14, 2002 | 20.80 | 21.55 | 20.48 | 21.51 | 2,190,289 | +0.73(+3.53%) |
Aug 13, 2002 | 21.11 | 21.43 | 20.60 | 20.78 | 2,170,036 | -0.48(-2.26%) |
Aug 12, 2002 | 21.01 | 21.37 | 20.72 | 21.26 | 1,431,159 | +0.78(+3.83%) |
Aug 07, 2002 | 20.48 | 20.63 | 19.74 | 20.48 | 2,348,630 | +0.23(+1.12%) |
Aug 06, 2002 | 20.26 | 20.82 | 20.17 | 20.25 | 2,212,808 | +0.16(+0.81%) |
Aug 05, 2002 | 20.83 | 21.01 | 19.89 | 20.09 | 2,770,968 | -0.96(-4.56%) |
Aug 02, 2002 | 21.75 | 21.82 | 20.64 | 21.05 | 3,665,495 | -0.82(-3.75%) |
Aug 01, 2002 | 21.71 | 21.96 | 21.44 | 21.87 | 3,529,107 | -0.17(-0.77%) |
Jul 31, 2002 | 21.52 | 22.10 | 21.32 | 22.04 | 2,802,268 | +0.52(+2.40%) |
Jul 30, 2002 | 21.15 | 22.25 | 20.65 | 21.52 | 6,779,347 | +0.20(+0.96%) |
Jul 29, 2002 | 20.30 | 21.34 | 19.98 | 21.32 | 7,683,788 | +2.25(+11.82%) |
Jul 26, 2002 | 17.23 | 19.29 | 17.14 | 19.06 | 18,895,552 | +1.98(+11.57%) |
Jul 25, 2002 | 17.90 | 18.00 | 16.24 | 17.09 | 15,451,421 | -0.82(-4.57%) |
Jul 24, 2002 | 17.83 | 18.29 | 17.18 | 17.91 | 7,592,296 | -0.52(-2.80%) |
Jul 23, 2002 | 19.42 | 19.70 | 18.32 | 18.42 | 3,320,629 | -0.85(-4.43%) |
Jul 22, 2002 | 20.05 | 20.58 | 19.17 | 19.28 | 2,756,946 | -0.74(-3.70%) |
Jul 19, 2002 | 19.28 | 20.17 | 19.25 | 20.02 | 4,085,283 | -0.63(-3.04%) |
Jul 17, 2002 | 22.95 | 22.95 | 20.61 | 20.65 | 5,346,063 | -2.77(-11.82%) |
Jul 12, 2002 | 23.48 | 23.58 | 23.05 | 23.41 | 2,258,554 | +0.06(+0.24%) |
Jul 11, 2002 | 23.44 | 23.63 | 22.90 | 23.36 | 3,348,247 | -0.06(-0.24%) |
Jul 10, 2002 | 24.50 | 24.89 | 23.23 | 23.41 | 3,681,641 | -1.05(-4.30%) |
Jul 09, 2002 | 25.89 | 26.05 | 24.47 | 24.47 | 1,972,181 | -1.25(-4.86%) |
Jul 08, 2002 | 25.77 | 25.77 | 25.72 | 25.72 | 1,764,270 | -0.06(-0.22%) |
Jul 05, 2002 | 25.42 | 25.91 | 25.32 | 25.77 | 1,249,591 | +0.61(+2.44%) |
Jul 04, 2002 | 25.55 | 25.59 | 24.95 | 25.16 | 2,472,272 | +0.00(+0.00%) |
Jul 03, 2002 | 25.55 | 25.59 | 24.95 | 25.16 | 2,472,272 | -0.56(-2.20%) |
Jul 02, 2002 | 26.78 | 27.01 | 25.46 | 25.72 | 2,226,405 | -1.02(-3.83%) |
Jul 01, 2002 | 27.27 | 27.47 | 26.70 | 26.75 | 1,457,219 | -0.73(-2.67%) |
Jun 28, 2002 | 26.97 | 27.57 | 26.97 | 27.48 | 1,528,316 | +0.41(+1.51%) |
Jun 27, 2002 | 27.54 | 27.54 | 26.87 | 27.07 | 1,943,855 | -0.36(-1.31%) |
Jun 26, 2002 | 27.11 | 27.57 | 26.93 | 27.43 | 2,226,688 | -0.39(-1.40%) |
Jun 25, 2002 | 28.17 | 28.49 | 27.68 | 27.82 | 1,318,989 | -0.30(-1.05%) |
Jun 21, 2002 | 28.38 | 28.95 | 27.97 | 28.12 | 2,161,680 | -0.56(-1.95%) |
Jun 20, 2002 | 28.72 | 28.91 | 28.35 | 28.67 | 985,311 | -0.15(-0.51%) |
Jun 19, 2002 | 29.18 | 29.29 | 28.74 | 28.82 | 42,488 | -0.37(-1.26%) |
Jun 18, 2002 | 28.95 | 29.33 | 28.57 | 29.19 | 1,434,983 | +0.30(+1.03%) |
Jun 17, 2002 | 28.21 | 29.03 | 28.21 | 28.89 | 1,283,157 | +0.91(+3.25%) |
Jun 14, 2002 | 27.74 | 28.24 | 27.29 | 27.98 | 2,541,104 | -0.28(-0.97%) |
Jun 12, 2002 | 28.07 | 28.31 | 27.89 | 28.26 | 1,568,680 | +0.19(+0.68%) |
Jun 11, 2002 | 28.77 | 28.84 | 28.07 | 28.07 | 2,119,050 | -0.76(-2.65%) |
Jun 10, 2002 | 28.77 | 29.03 | 28.67 | 28.83 | 1,856,187 | -0.11(-0.37%) |
Jun 07, 2002 | 28.60 | 28.98 | 28.45 | 28.93 | 3,682,349 | +0.31(+1.09%) |
Jun 06, 2002 | 28.93 | 28.95 | 28.31 | 28.62 | 1,982,378 | -0.30(-1.03%) |