Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.38 | 19.58 | 19.14 | 19.43 | 33,832 | -0.05(-0.25%) |
Aug 29, 2002 | 19.61 | 19.61 | 19.33 | 19.48 | 28,024 | -0.13(-0.65%) |
Aug 28, 2002 | 20.02 | 20.02 | 19.28 | 19.61 | 30,877 | -0.41(-2.06%) |
Aug 27, 2002 | 21.64 | 21.64 | 20.21 | 20.02 | 35,870 | -1.51(-7.02%) |
Aug 26, 2002 | 21.49 | 21.69 | 20.61 | 21.53 | 49,424 | +0.09(+0.41%) |
Aug 23, 2002 | 22.23 | 22.23 | 21.29 | 21.44 | 44,532 | -0.88(-3.96%) |
Aug 22, 2002 | 20.85 | 22.47 | 20.85 | 22.32 | 28,533 | +1.47(+7.06%) |
Aug 21, 2002 | 20.61 | 20.95 | 20.61 | 20.85 | 19,565 | +0.10(+0.47%) |
Aug 20, 2002 | 21.29 | 21.29 | 20.26 | 20.75 | 36,380 | +0.20(+0.95%) |
Aug 16, 2002 | 20.31 | 20.74 | 20.21 | 20.56 | 14,878 | +0.20(+0.96%) |
Aug 15, 2002 | 20.90 | 20.90 | 19.90 | 20.36 | 40,252 | -0.54(-2.58%) |
Aug 14, 2002 | 21.10 | 21.29 | 20.23 | 20.90 | 42,290 | -0.40(-1.89%) |
Aug 13, 2002 | 21.74 | 21.74 | 21.10 | 21.30 | 41,067 | -0.48(-2.21%) |
Aug 12, 2002 | 21.43 | 21.78 | 21.15 | 21.78 | 41,679 | +2.01(+10.17%) |
Aug 07, 2002 | 18.74 | 19.81 | 18.74 | 19.77 | 28,125 | +1.07(+5.72%) |
Aug 06, 2002 | 18.69 | 19.13 | 18.35 | 18.70 | 32,100 | -0.04(-0.21%) |
Aug 05, 2002 | 18.25 | 19.53 | 18.25 | 18.74 | 46,978 | +0.55(+3.02%) |
Aug 02, 2002 | 19.58 | 19.58 | 18.01 | 18.19 | 33,730 | -1.33(-6.83%) |
Aug 01, 2002 | 18.01 | 19.55 | 18.01 | 19.53 | 60,430 | +1.42(+7.86%) |
Jul 31, 2002 | 17.57 | 18.55 | 17.57 | 18.11 | 27,004 | +0.50(+2.84%) |
Jul 30, 2002 | 17.42 | 17.60 | 16.62 | 17.60 | 30,164 | +0.05(+0.28%) |
Jul 29, 2002 | 17.52 | 17.66 | 16.78 | 17.56 | 73,779 | -0.21(-1.16%) |
Jul 26, 2002 | 17.45 | 17.76 | 17.37 | 17.76 | 25,476 | +0.31(+1.80%) |
Jul 25, 2002 | 17.57 | 18.04 | 16.93 | 17.45 | 54,621 | -0.22(-1.22%) |
Jul 24, 2002 | 17.59 | 18.06 | 16.10 | 17.66 | 68,072 | -0.18(-0.99%) |
Jul 23, 2002 | 17.76 | 17.86 | 17.52 | 17.84 | 37,806 | +0.08(+0.44%) |
Jul 22, 2002 | 18.74 | 19.14 | 17.61 | 17.76 | 93,549 | -1.57(-8.12%) |
Jul 19, 2002 | 19.43 | 19.72 | 19.23 | 19.33 | 23,234 | -0.29(-1.50%) |
Jul 17, 2002 | 19.28 | 19.90 | 19.04 | 19.63 | 51,360 | -0.85(-4.17%) |
Jul 12, 2002 | 21.30 | 21.31 | 19.59 | 20.48 | 23,947 | -0.82(-3.87%) |
Jul 11, 2002 | 22.57 | 22.57 | 20.31 | 21.30 | 128,910 | -1.85(-8.01%) |
Jul 10, 2002 | 22.84 | 23.31 | 22.37 | 23.16 | 682,767 | +0.41(+1.81%) |
Jul 09, 2002 | 22.57 | 22.75 | 22.57 | 22.75 | 72,964 | +0.43(+1.93%) |
Jul 08, 2002 | 21.62 | 22.31 | 21.62 | 22.31 | 61,754 | +0.68(+3.13%) |
Jul 05, 2002 | 21.00 | 21.88 | 21.00 | 21.64 | 15,795 | +0.74(+3.52%) |
Jul 04, 2002 | 21.01 | 21.21 | 19.63 | 20.90 | 80,301 | +0.00(+0.00%) |
Jul 03, 2002 | 21.01 | 21.21 | 19.63 | 20.90 | 80,301 | -0.60(-2.78%) |
Jul 02, 2002 | 23.31 | 23.35 | 20.71 | 21.50 | 133,802 | -2.15(-9.09%) |
Jul 01, 2002 | 25.75 | 25.76 | 23.65 | 23.65 | 147,049 | -2.10(-8.16%) |
Jun 28, 2002 | 25.02 | 26.25 | 24.53 | 25.75 | 298,175 | +0.55(+2.18%) |
Jun 27, 2002 | 24.93 | 25.50 | 24.34 | 25.20 | 104,555 | +0.27(+1.10%) |
Jun 26, 2002 | 23.80 | 25.02 | 23.55 | 24.93 | 102,313 | +0.89(+3.72%) |
Jun 25, 2002 | 23.17 | 24.14 | 23.07 | 24.03 | 106,083 | +0.11(+0.45%) |
Jun 21, 2002 | 24.14 | 24.43 | 23.85 | 23.92 | 74,085 | -0.17(-0.69%) |
Jun 20, 2002 | 23.40 | 24.63 | 23.40 | 24.09 | 103,230 | +0.53(+2.25%) |
Jun 19, 2002 | 23.16 | 23.94 | 22.91 | 23.56 | 59,716 | +0.65(+2.83%) |
Jun 18, 2002 | 22.37 | 23.15 | 22.35 | 22.91 | 86,212 | +0.40(+1.79%) |
Jun 17, 2002 | 21.69 | 22.51 | 21.59 | 22.51 | 102,618 | +0.83(+3.85%) |
Jun 14, 2002 | 22.18 | 22.51 | 20.90 | 21.68 | 66,850 | -0.39(-1.78%) |
Jun 12, 2002 | 20.61 | 22.07 | 20.61 | 22.07 | 249,363 | +1.34(+6.49%) |
Jun 11, 2002 | 20.90 | 21.10 | 20.41 | 20.73 | 69,703 | -0.13(-0.61%) |
Jun 10, 2002 | 19.62 | 21.10 | 19.54 | 20.85 | 118,821 | +1.24(+6.30%) |
Jun 07, 2002 | 19.04 | 19.63 | 18.84 | 19.62 | 33,425 | +0.62(+3.25%) |
Jun 06, 2002 | 18.74 | 19.53 | 18.74 | 19.00 | 35,870 | +0.16(+0.83%) |