Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.20 | 23.67 | 23.11 | 23.31 | 404,760 | +0.06(+0.25%) |
Aug 29, 2002 | 23.11 | 23.38 | 22.92 | 23.26 | 365,059 | +0.12(+0.53%) |
Aug 28, 2002 | 23.56 | 23.69 | 23.13 | 23.13 | 401,164 | -0.43(-1.81%) |
Aug 27, 2002 | 23.67 | 23.73 | 23.30 | 23.56 | 397,152 | +0.17(+0.74%) |
Aug 26, 2002 | 23.40 | 23.55 | 23.13 | 23.39 | 397,706 | +0.13(+0.56%) |
Aug 23, 2002 | 23.70 | 23.70 | 23.23 | 23.26 | 414,997 | -0.44(-1.86%) |
Aug 22, 2002 | 23.39 | 23.78 | 23.23 | 23.70 | 353,301 | +0.46(+1.96%) |
Aug 21, 2002 | 23.20 | 23.41 | 23.05 | 23.24 | 421,499 | +0.07(+0.28%) |
Aug 20, 2002 | 23.37 | 23.49 | 22.92 | 23.18 | 318,164 | +0.14(+0.63%) |
Aug 16, 2002 | 23.06 | 23.31 | 22.77 | 23.03 | 363,814 | -0.03(-0.13%) |
Aug 15, 2002 | 22.99 | 23.38 | 22.78 | 23.06 | 895,841 | +0.08(+0.35%) |
Aug 14, 2002 | 22.05 | 23.13 | 21.90 | 22.98 | 972,201 | +0.93(+4.23%) |
Aug 13, 2002 | 21.80 | 22.41 | 21.71 | 22.05 | 456,497 | +0.14(+0.66%) |
Aug 12, 2002 | 21.89 | 22.06 | 21.72 | 21.90 | 258,266 | +0.33(+1.51%) |
Aug 07, 2002 | 21.28 | 21.69 | 21.24 | 21.58 | 524,556 | +0.32(+1.50%) |
Aug 06, 2002 | 20.59 | 21.69 | 20.59 | 21.26 | 1,028,779 | +0.85(+4.18%) |
Aug 05, 2002 | 20.61 | 20.96 | 20.35 | 20.41 | 549,733 | -0.45(-2.15%) |
Aug 02, 2002 | 21.09 | 21.29 | 20.66 | 20.86 | 733,300 | -0.41(-1.94%) |
Aug 01, 2002 | 19.16 | 22.11 | 18.83 | 21.27 | 3,001,815 | -0.85(-3.82%) |
Jul 31, 2002 | 21.54 | 22.17 | 21.47 | 22.11 | 486,515 | +0.72(+3.38%) |
Jul 30, 2002 | 21.83 | 21.95 | 21.23 | 21.39 | 542,955 | -0.51(-2.34%) |
Jul 29, 2002 | 21.69 | 22.03 | 21.51 | 21.90 | 596,074 | +0.44(+2.05%) |
Jul 26, 2002 | 21.65 | 21.74 | 21.14 | 21.46 | 436,992 | -0.16(-0.74%) |
Jul 25, 2002 | 21.18 | 21.90 | 20.93 | 21.62 | 847,840 | +0.30(+1.42%) |
Jul 24, 2002 | 19.64 | 21.37 | 19.52 | 21.32 | 1,173,613 | +0.95(+4.69%) |
Jul 23, 2002 | 19.89 | 20.93 | 19.89 | 20.36 | 746,857 | +0.47(+2.36%) |
Jul 22, 2002 | 20.06 | 21.14 | 19.89 | 19.89 | 933,052 | -0.46(-2.27%) |
Jul 19, 2002 | 20.95 | 21.11 | 20.26 | 20.36 | 561,906 | -1.21(-5.60%) |
Jul 17, 2002 | 21.65 | 21.88 | 21.40 | 21.56 | 537,283 | -0.64(-2.90%) |
Jul 12, 2002 | 22.45 | 22.79 | 21.95 | 22.21 | 301,841 | -0.25(-1.09%) |
Jul 11, 2002 | 22.74 | 22.84 | 22.06 | 22.45 | 622,634 | -0.35(-1.52%) |
Jul 10, 2002 | 23.28 | 23.56 | 22.75 | 22.80 | 494,538 | -0.44(-1.90%) |
Jul 09, 2002 | 23.10 | 23.60 | 23.10 | 23.24 | 565,226 | +0.14(+0.63%) |
Jul 08, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 266,981 | +0.04(+0.16%) |
Jul 05, 2002 | 22.27 | 23.15 | 22.26 | 23.06 | 215,383 | +0.72(+3.24%) |
Jul 04, 2002 | 22.63 | 22.99 | 21.74 | 22.34 | 506,850 | +0.00(+0.00%) |
Jul 03, 2002 | 22.63 | 22.99 | 21.74 | 22.34 | 506,850 | -0.30(-1.34%) |
Jul 02, 2002 | 23.36 | 23.36 | 22.63 | 22.64 | 349,981 | -0.72(-3.09%) |
Jul 01, 2002 | 23.57 | 23.57 | 23.03 | 23.36 | 413,752 | -0.12(-0.52%) |
Jun 28, 2002 | 23.40 | 23.82 | 23.36 | 23.49 | 1,127,410 | +0.17(+0.71%) |
Jun 27, 2002 | 23.10 | 23.32 | 22.81 | 23.32 | 615,164 | +0.21(+0.91%) |
Jun 26, 2002 | 23.00 | 23.16 | 22.51 | 23.11 | 640,479 | +0.12(+0.53%) |
Jun 25, 2002 | 23.51 | 23.80 | 22.92 | 22.99 | 716,009 | -0.81(-3.40%) |
Jun 21, 2002 | 23.64 | 23.93 | 23.53 | 23.80 | 1,283,864 | -0.12(-0.48%) |
Jun 20, 2002 | 24.61 | 24.64 | 23.56 | 23.91 | 1,209,856 | -0.85(-3.44%) |
Jun 19, 2002 | 24.94 | 25.30 | 24.77 | 24.77 | 254,946 | -0.11(-0.44%) |
Jun 18, 2002 | 25.08 | 25.30 | 24.80 | 24.87 | 360,356 | -0.49(-1.94%) |
Jun 17, 2002 | 24.70 | 25.42 | 24.39 | 25.37 | 451,517 | +0.70(+2.84%) |
Jun 14, 2002 | 24.94 | 24.97 | 24.46 | 24.67 | 495,645 | -0.72(-2.85%) |
Jun 12, 2002 | 24.72 | 25.45 | 24.72 | 25.39 | 439,067 | +0.68(+2.75%) |
Jun 11, 2002 | 24.90 | 25.14 | 24.63 | 24.71 | 381,521 | -0.01(-0.06%) |
Jun 10, 2002 | 24.72 | 24.85 | 24.43 | 24.72 | 336,009 | -0.03(-0.12%) |
Jun 07, 2002 | 24.94 | 25.16 | 24.59 | 24.75 | 453,592 | -0.18(-0.72%) |
Jun 06, 2002 | 25.30 | 25.37 | 24.79 | 24.93 | 361,462 | -0.30(-1.20%) |