Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.70 | 19.84 | 19.61 | 19.75 | 212,370 | +0.07(+0.33%) |
Aug 29, 2002 | 19.58 | 19.70 | 19.46 | 19.68 | 118,411 | +0.14(+0.70%) |
Aug 28, 2002 | 19.46 | 19.76 | 19.46 | 19.54 | 76,038 | +0.07(+0.34%) |
Aug 27, 2002 | 19.40 | 19.70 | 19.08 | 19.48 | 175,356 | +0.14(+0.71%) |
Aug 26, 2002 | 18.99 | 19.34 | 18.95 | 19.34 | 211,868 | +0.35(+1.86%) |
Aug 23, 2002 | 18.99 | 19.17 | 18.81 | 18.99 | 143,869 | +0.05(+0.28%) |
Aug 22, 2002 | 19.05 | 19.05 | 18.85 | 18.93 | 418,711 | -0.02(-0.13%) |
Aug 21, 2002 | 19.12 | 19.18 | 18.83 | 18.96 | 117,239 | -0.19(-1.00%) |
Aug 20, 2002 | 19.29 | 19.40 | 19.11 | 19.15 | 225,936 | -0.04(-0.22%) |
Aug 16, 2002 | 18.87 | 19.23 | 18.87 | 19.19 | 271,660 | +0.27(+1.42%) |
Aug 15, 2002 | 19.12 | 19.13 | 18.87 | 18.92 | 100,825 | -0.20(-1.06%) |
Aug 14, 2002 | 18.72 | 19.12 | 18.60 | 19.12 | 106,185 | +0.47(+2.50%) |
Aug 13, 2002 | 19.02 | 19.23 | 18.66 | 18.66 | 103,338 | -0.38(-1.98%) |
Aug 12, 2002 | 18.78 | 19.03 | 18.57 | 19.03 | 156,263 | -0.09(-0.47%) |
Aug 07, 2002 | 18.66 | 19.14 | 18.55 | 19.12 | 180,045 | +0.48(+2.59%) |
Aug 06, 2002 | 18.36 | 18.69 | 18.27 | 18.64 | 251,059 | +0.29(+1.56%) |
Aug 05, 2002 | 18.69 | 18.69 | 18.15 | 18.35 | 237,995 | -0.27(-1.47%) |
Aug 02, 2002 | 18.93 | 18.93 | 18.62 | 18.63 | 324,585 | -0.29(-1.55%) |
Aug 01, 2002 | 19.26 | 19.32 | 18.81 | 18.92 | 349,038 | -0.33(-1.74%) |
Jul 31, 2002 | 19.49 | 19.49 | 19.05 | 19.26 | 319,560 | -0.23(-1.20%) |
Jul 30, 2002 | 19.23 | 19.67 | 18.75 | 19.49 | 341,836 | +0.41(+2.13%) |
Jul 29, 2002 | 18.45 | 19.23 | 18.45 | 19.08 | 365,786 | +0.75(+4.07%) |
Jul 26, 2002 | 17.91 | 18.44 | 17.79 | 18.34 | 639,623 | +0.48(+2.71%) |
Jul 25, 2002 | 17.45 | 18.02 | 17.11 | 17.85 | 574,472 | +0.40(+2.29%) |
Jul 24, 2002 | 17.46 | 17.76 | 16.69 | 17.45 | 1,081,280 | -0.60(-3.31%) |
Jul 23, 2002 | 18.78 | 18.83 | 18.03 | 18.05 | 283,718 | -0.69(-3.70%) |
Jul 22, 2002 | 19.11 | 19.46 | 18.40 | 18.74 | 322,575 | -0.30(-1.60%) |
Jul 19, 2002 | 19.26 | 19.29 | 19.05 | 19.05 | 797,896 | -0.45(-2.30%) |
Jul 17, 2002 | 19.70 | 19.94 | 19.23 | 19.49 | 842,950 | +0.23(+1.21%) |
Jul 12, 2002 | 19.40 | 19.66 | 19.17 | 19.26 | 245,197 | -0.29(-1.50%) |
Jul 11, 2002 | 19.69 | 19.70 | 19.03 | 19.55 | 608,974 | -0.12(-0.61%) |
Jul 10, 2002 | 20.15 | 20.30 | 19.67 | 19.67 | 238,330 | -0.44(-2.17%) |
Jul 09, 2002 | 20.17 | 20.17 | 20.11 | 20.11 | 210,695 | -0.06(-0.30%) |
Jul 08, 2002 | 20.62 | 20.62 | 20.17 | 20.17 | 242,852 | -0.45(-2.20%) |
Jul 05, 2002 | 20.72 | 20.78 | 20.46 | 20.62 | 111,712 | -0.04(-0.17%) |
Jul 04, 2002 | 20.90 | 20.90 | 20.53 | 20.66 | 361,264 | +0.00(+0.00%) |
Jul 03, 2002 | 20.90 | 20.90 | 20.53 | 20.66 | 354,564 | -0.30(-1.42%) |
Jul 02, 2002 | 21.08 | 21.15 | 20.72 | 20.96 | 222,419 | -0.18(-0.85%) |
Jul 01, 2002 | 21.26 | 21.26 | 20.60 | 21.14 | 271,827 | -0.15(-0.70%) |
Jun 28, 2002 | 20.84 | 21.29 | 20.84 | 21.29 | 390,406 | +0.33(+1.60%) |
Jun 27, 2002 | 20.93 | 21.03 | 20.74 | 20.95 | 554,541 | -0.07(-0.31%) |
Jun 26, 2002 | 21.38 | 21.38 | 20.99 | 21.02 | 1,417,590 | -0.78(-3.56%) |
Jun 25, 2002 | 21.58 | 21.91 | 21.57 | 21.79 | 1,463,480 | +0.21(+0.97%) |
Jun 21, 2002 | 21.51 | 21.70 | 21.40 | 21.58 | 238,330 | +0.21(+0.98%) |
Jun 20, 2002 | 21.40 | 21.67 | 21.35 | 21.38 | 141,692 | +0.02(+0.11%) |
Jun 19, 2002 | 21.46 | 21.63 | 21.28 | 21.35 | 137,002 | -0.05(-0.25%) |
Jun 18, 2002 | 21.43 | 21.46 | 21.27 | 21.40 | 99,485 | +0.01(+0.03%) |
Jun 17, 2002 | 21.20 | 21.40 | 21.20 | 21.40 | 169,326 | +0.18(+0.84%) |
Jun 14, 2002 | 21.26 | 21.37 | 21.20 | 21.22 | 148,893 | -0.14(-0.67%) |
Jun 12, 2002 | 21.48 | 21.55 | 21.19 | 21.36 | 184,233 | -0.05(-0.25%) |
Jun 11, 2002 | 21.58 | 21.70 | 21.39 | 21.42 | 385,549 | -0.14(-0.66%) |
Jun 10, 2002 | 21.49 | 21.65 | 21.47 | 21.56 | 74,698 | +0.12(+0.56%) |
Jun 07, 2002 | 21.56 | 21.58 | 21.32 | 21.44 | 187,917 | -0.12(-0.55%) |
Jun 06, 2002 | 21.61 | 21.61 | 21.49 | 21.56 | 166,647 | -0.05(-0.25%) |