Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.50 | 20.05 | 19.50 | 19.52 | 80,800 | +0.05(+0.28%) |
Aug 29, 2002 | 19.43 | 19.64 | 19.43 | 19.47 | 3,100 | -0.13(-0.66%) |
Aug 28, 2002 | 19.34 | 20.38 | 19.34 | 19.60 | 41,301 | +0.23(+1.16%) |
Aug 27, 2002 | 20.02 | 20.02 | 19.38 | 19.38 | 2,600 | -0.63(-3.15%) |
Aug 26, 2002 | 20.00 | 20.00 | 19.85 | 20.00 | 1,000 | +0.61(+3.17%) |
Aug 23, 2002 | 19.28 | 19.39 | 19.28 | 19.39 | 900 | -0.43(-2.14%) |
Aug 22, 2002 | 19.75 | 20.00 | 19.05 | 19.82 | 23,570 | +0.02(+0.08%) |
Aug 21, 2002 | 19.80 | 19.80 | 19.00 | 19.80 | 1,630 | +0.34(+1.75%) |
Aug 20, 2002 | 19.46 | 19.85 | 19.45 | 19.46 | 3,000 | +0.29(+1.49%) |
Aug 16, 2002 | 18.88 | 19.50 | 18.88 | 19.18 | 17,000 | +0.05(+0.26%) |
Aug 15, 2002 | 18.70 | 19.12 | 18.70 | 19.12 | 2,100 | +0.00(+0.03%) |
Aug 14, 2002 | 18.88 | 19.12 | 18.70 | 19.12 | 5,800 | +0.17(+0.90%) |
Aug 13, 2002 | 19.00 | 19.02 | 18.95 | 18.95 | 4,171 | -0.18(-0.92%) |
Aug 12, 2002 | 19.01 | 19.15 | 19.01 | 19.12 | 4,300 | +0.05(+0.26%) |
Aug 07, 2002 | 18.93 | 19.07 | 18.93 | 19.07 | 3,700 | +0.07(+0.39%) |
Aug 06, 2002 | 19.10 | 19.10 | 18.88 | 19.00 | 3,812 | +0.20(+1.06%) |
Aug 05, 2002 | 18.77 | 18.80 | 18.75 | 18.80 | 4,100 | +0.02(+0.08%) |
Aug 02, 2002 | 19.01 | 19.16 | 18.79 | 18.79 | 6,200 | -0.16(-0.87%) |
Aug 01, 2002 | 18.91 | 19.00 | 18.77 | 18.95 | 24,000 | +0.05(+0.26%) |
Jul 31, 2002 | 19.00 | 19.00 | 18.90 | 18.90 | 620,000 | -0.10(-0.53%) |
Jul 30, 2002 | 19.00 | 19.25 | 18.75 | 19.00 | 6,600 | -0.25(-1.30%) |
Jul 29, 2002 | 19.12 | 19.25 | 19.12 | 19.25 | 3,800 | +0.30(+1.58%) |
Jul 26, 2002 | 19.26 | 19.26 | 18.95 | 18.95 | 1,700 | -0.18(-0.92%) |
Jul 25, 2002 | 19.26 | 19.26 | 19.00 | 19.12 | 11,500 | -0.12(-0.65%) |
Jul 24, 2002 | 18.68 | 19.38 | 18.50 | 19.25 | 12,800 | +0.10(+0.52%) |
Jul 23, 2002 | 19.30 | 19.30 | 19.15 | 19.15 | 4,000 | -0.15(-0.78%) |
Jul 22, 2002 | 19.80 | 19.80 | 18.86 | 19.30 | 15,300 | -0.43(-2.15%) |
Jul 19, 2002 | 19.90 | 19.98 | 19.73 | 19.73 | 8,900 | -0.27(-1.37%) |
Jul 17, 2002 | 19.98 | 20.09 | 19.90 | 20.00 | 12,400 | -0.26(-1.28%) |
Jul 12, 2002 | 20.52 | 20.52 | 20.25 | 20.26 | 2,200 | +0.09(+0.42%) |
Jul 11, 2002 | 20.12 | 20.48 | 20.11 | 20.18 | 3,000 | +0.05(+0.25%) |
Jul 10, 2002 | 20.11 | 20.50 | 20.11 | 20.12 | 11,800 | +0.01(+0.05%) |
Jul 09, 2002 | 20.50 | 20.52 | 20.10 | 20.11 | 5,700 | -0.39(-1.88%) |
Jul 08, 2002 | 20.34 | 20.50 | 20.34 | 20.50 | 7,600 | +0.16(+0.76%) |
Jul 05, 2002 | 20.13 | 20.34 | 20.02 | 20.34 | 1,100 | +0.29(+1.47%) |
Jul 04, 2002 | 19.62 | 20.21 | 19.62 | 20.05 | 15,500 | +0.00(+0.00%) |
Jul 03, 2002 | 19.62 | 20.21 | 19.62 | 20.05 | 15,500 | +0.25(+1.26%) |
Jul 02, 2002 | 19.90 | 19.90 | 19.65 | 19.80 | 48,800 | -0.21(-1.07%) |
Jul 01, 2002 | 20.00 | 20.24 | 19.61 | 20.02 | 25,600 | -0.13(-0.67%) |
Jun 28, 2002 | 19.36 | 20.66 | 19.28 | 20.15 | 256,800 | +1.02(+5.36%) |
Jun 27, 2002 | 20.00 | 20.05 | 19.12 | 19.12 | 23,600 | -0.88(-4.38%) |
Jun 26, 2002 | 19.90 | 20.10 | 19.90 | 20.00 | 10,200 | -0.12(-0.62%) |
Jun 25, 2002 | 20.20 | 20.27 | 19.90 | 20.12 | 12,300 | +0.08(+0.40%) |
Jun 21, 2002 | 19.93 | 19.93 | 19.66 | 20.05 | 7,500 | +0.02(+0.10%) |
Jun 20, 2002 | 20.12 | 20.12 | 19.95 | 20.02 | 10,900 | -0.12(-0.62%) |
Jun 19, 2002 | 19.75 | 20.18 | 19.75 | 20.15 | 14,500 | +0.30(+1.51%) |
Jun 18, 2002 | 20.00 | 20.00 | 19.63 | 19.85 | 8,400 | -0.15(-0.75%) |
Jun 17, 2002 | 20.00 | 20.00 | 19.71 | 20.00 | 3,200 | +0.00(+0.00%) |
Jun 14, 2002 | 19.50 | 20.00 | 19.50 | 20.00 | 1,500 | +0.62(+3.23%) |
Jun 12, 2002 | 19.08 | 19.38 | 19.02 | 19.38 | 7,100 | +0.36(+1.92%) |
Jun 11, 2002 | 18.94 | 19.13 | 18.88 | 19.01 | 4,500 | +0.11(+0.58%) |
Jun 10, 2002 | 18.00 | 19.00 | 18.00 | 18.90 | 7,100 | +0.40(+2.16%) |
Jun 07, 2002 | 18.64 | 19.00 | 18.50 | 18.50 | 6,100 | -0.12(-0.67%) |
Jun 06, 2002 | 19.26 | 19.26 | 18.62 | 18.62 | 4,300 | -0.87(-4.46%) |