Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 21.56 | 21.85 | 21.43 | 21.63 | 20,633 | +0.06(+0.30%) |
Aug 29, 2002 | 21.43 | 21.61 | 21.43 | 21.57 | 77,146 | +0.01(+0.06%) |
Aug 28, 2002 | 21.37 | 21.89 | 21.37 | 21.55 | 62,505 | -0.20(-0.93%) |
Aug 27, 2002 | 21.59 | 21.98 | 21.43 | 21.76 | 46,195 | +0.23(+1.06%) |
Aug 26, 2002 | 21.35 | 21.59 | 21.20 | 21.53 | 23,846 | +0.16(+0.73%) |
Aug 23, 2002 | 21.40 | 21.61 | 21.35 | 21.37 | 14,012 | -0.14(-0.63%) |
Aug 22, 2002 | 21.44 | 21.67 | 21.44 | 21.51 | 19,248 | -0.11(-0.51%) |
Aug 21, 2002 | 21.21 | 21.72 | 21.20 | 21.62 | 4,850,518 | +0.34(+1.62%) |
Aug 20, 2002 | 21.39 | 21.46 | 21.20 | 21.27 | 25,553 | +0.14(+0.68%) |
Aug 16, 2002 | 20.48 | 21.22 | 20.48 | 21.13 | 24,956 | +0.13(+0.62%) |
Aug 15, 2002 | 20.77 | 21.00 | 20.46 | 21.00 | 45,952 | +0.22(+1.06%) |
Aug 14, 2002 | 21.13 | 21.15 | 20.46 | 20.78 | 57,839 | +0.10(+0.47%) |
Aug 13, 2002 | 20.70 | 21.14 | 20.46 | 20.68 | 65,451 | +0.07(+0.35%) |
Aug 12, 2002 | 20.77 | 20.77 | 20.49 | 20.61 | 23,251 | +0.08(+0.41%) |
Aug 07, 2002 | 19.92 | 20.53 | 19.81 | 20.53 | 20,479 | +0.36(+1.80%) |
Aug 06, 2002 | 19.74 | 20.45 | 19.51 | 20.16 | 61,122 | +0.23(+1.14%) |
Aug 05, 2002 | 20.20 | 20.31 | 19.81 | 19.94 | 25,117 | -0.26(-1.29%) |
Aug 02, 2002 | 20.13 | 20.53 | 19.94 | 20.20 | 137,662 | +0.03(+0.13%) |
Aug 01, 2002 | 20.44 | 20.44 | 19.81 | 20.17 | 53,894 | -0.19(-0.96%) |
Jul 31, 2002 | 19.69 | 20.46 | 19.45 | 20.37 | 69,909 | +0.49(+2.48%) |
Jul 30, 2002 | 19.60 | 20.09 | 19.03 | 19.87 | 121,239 | +0.28(+1.43%) |
Jul 29, 2002 | 19.51 | 19.60 | 19.15 | 19.59 | 103,631 | +0.30(+1.55%) |
Jul 26, 2002 | 18.70 | 19.54 | 18.70 | 19.29 | 83,921 | +0.30(+1.57%) |
Jul 25, 2002 | 18.51 | 19.13 | 18.50 | 19.00 | 68,504 | +0.48(+2.60%) |
Jul 24, 2002 | 18.31 | 19.01 | 17.40 | 18.51 | 147,209 | -0.13(-0.70%) |
Jul 23, 2002 | 19.68 | 19.68 | 17.92 | 18.64 | 187,091 | -1.19(-5.99%) |
Jul 22, 2002 | 20.26 | 20.26 | 19.70 | 19.83 | 61,770 | -0.82(-3.96%) |
Jul 19, 2002 | 19.85 | 20.65 | 19.66 | 20.65 | 55,126 | +0.51(+2.55%) |
Jul 17, 2002 | 20.13 | 20.53 | 19.98 | 20.14 | 141,511 | -1.02(-4.82%) |
Jul 12, 2002 | 21.71 | 21.71 | 21.12 | 21.16 | 60,823 | -0.55(-2.51%) |
Jul 11, 2002 | 21.76 | 21.76 | 21.50 | 21.70 | 80,687 | +0.14(+0.63%) |
Jul 10, 2002 | 21.50 | 21.79 | 21.47 | 21.57 | 43,269 | +0.29(+1.37%) |
Jul 09, 2002 | 21.76 | 21.92 | 21.27 | 21.27 | 58,514 | -0.42(-1.92%) |
Jul 08, 2002 | 21.75 | 21.75 | 21.69 | 21.69 | 96,548 | -0.06(-0.27%) |
Jul 05, 2002 | 21.33 | 21.75 | 21.33 | 21.75 | 3,541 | +0.42(+1.98%) |
Jul 04, 2002 | 21.28 | 21.48 | 21.27 | 21.33 | 57,282 | +0.00(+0.00%) |
Jul 03, 2002 | 21.28 | 21.48 | 21.27 | 21.33 | 57,282 | -0.21(-0.96%) |
Jul 02, 2002 | 21.59 | 21.77 | 21.33 | 21.53 | 99,320 | -0.28(-1.28%) |
Jul 01, 2002 | 21.72 | 21.96 | 21.57 | 21.81 | 165,379 | +0.08(+0.39%) |
Jun 28, 2002 | 21.20 | 22.02 | 21.20 | 21.73 | 451,021 | +0.14(+0.63%) |
Jun 27, 2002 | 20.98 | 21.59 | 20.94 | 21.59 | 136,738 | +0.42(+1.96%) |
Jun 26, 2002 | 21.47 | 21.59 | 20.78 | 21.18 | 252,380 | -0.47(-2.16%) |
Jun 25, 2002 | 21.63 | 22.03 | 21.61 | 21.64 | 132,272 | -0.12(-0.54%) |
Jun 21, 2002 | 21.77 | 22.08 | 21.76 | 21.76 | 104,093 | -0.45(-2.05%) |
Jun 20, 2002 | 21.89 | 22.34 | 21.75 | 22.22 | 127,191 | +0.45(+2.09%) |
Jun 19, 2002 | 21.60 | 21.91 | 21.59 | 21.76 | 64,519 | +0.01(+0.06%) |
Jun 18, 2002 | 21.89 | 21.89 | 21.63 | 21.75 | 42,961 | -0.13(-0.59%) |
Jun 17, 2002 | 21.37 | 21.89 | 21.33 | 21.88 | 51,122 | +0.46(+2.15%) |
Jun 14, 2002 | 20.91 | 21.50 | 20.80 | 21.42 | 84,691 | -0.01(-0.06%) |
Jun 12, 2002 | 21.34 | 21.76 | 21.04 | 21.43 | 59,592 | +0.09(+0.43%) |
Jun 11, 2002 | 20.98 | 21.78 | 20.98 | 21.34 | 83,767 | -0.40(-1.85%) |
Jun 10, 2002 | 21.92 | 22.01 | 21.53 | 21.74 | 27,563 | -0.18(-0.80%) |
Jun 07, 2002 | 21.37 | 22.00 | 21.05 | 21.92 | 35,416 | +0.23(+1.08%) |
Jun 06, 2002 | 21.82 | 22.04 | 21.43 | 21.68 | 198,024 | -0.25(-1.12%) |