Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.04 | 18.65 | 18.01 | 18.48 | 2,852,475 | +0.23(+1.29%) |
Aug 29, 2002 | 18.05 | 18.33 | 17.83 | 18.24 | 1,064,847 | -0.03(-0.14%) |
Aug 28, 2002 | 17.76 | 18.34 | 17.52 | 18.27 | 1,204,825 | +0.61(+3.45%) |
Aug 27, 2002 | 17.88 | 17.95 | 17.27 | 17.66 | 1,509,626 | -0.22(-1.22%) |
Aug 26, 2002 | 18.17 | 18.91 | 16.08 | 17.88 | 3,772,398 | -0.85(-4.55%) |
Aug 23, 2002 | 18.65 | 19.17 | 18.65 | 18.73 | 936,946 | -0.62(-3.19%) |
Aug 22, 2002 | 19.95 | 19.95 | 19.00 | 19.34 | 777,644 | -0.39(-1.98%) |
Aug 21, 2002 | 20.28 | 19.75 | 19.04 | 19.74 | 550,711 | +0.35(+1.79%) |
Aug 20, 2002 | 19.74 | 19.74 | 18.76 | 19.39 | 872,535 | -0.95(-4.66%) |
Aug 16, 2002 | 19.78 | 20.61 | 19.40 | 20.34 | 1,057,141 | +0.58(+2.95%) |
Aug 15, 2002 | 19.87 | 20.00 | 19.21 | 19.75 | 1,061,396 | -0.11(-0.57%) |
Aug 14, 2002 | 20.49 | 20.49 | 19.52 | 19.87 | 989,164 | -0.61(-2.97%) |
Aug 13, 2002 | 22.00 | 22.00 | 20.39 | 20.47 | 1,297,991 | -1.91(-8.54%) |
Aug 12, 2002 | 22.30 | 22.43 | 21.95 | 22.39 | 435,347 | +0.66(+3.04%) |
Aug 07, 2002 | 21.34 | 21.73 | 21.08 | 21.73 | 427,411 | +0.40(+1.88%) |
Aug 06, 2002 | 21.28 | 21.87 | 21.26 | 21.33 | 857,352 | +0.07(+0.33%) |
Aug 05, 2002 | 21.48 | 21.78 | 20.89 | 21.26 | 695,635 | -0.10(-0.45%) |
Aug 02, 2002 | 21.86 | 22.17 | 21.05 | 21.35 | 546,686 | -0.39(-1.80%) |
Aug 01, 2002 | 22.17 | 22.26 | 21.51 | 21.74 | 414,874 | -0.60(-2.68%) |
Jul 31, 2002 | 22.08 | 22.34 | 20.87 | 22.34 | 688,849 | +0.31(+1.42%) |
Jul 30, 2002 | 21.61 | 22.29 | 21.17 | 22.03 | 848,036 | +0.41(+1.89%) |
Jul 29, 2002 | 20.91 | 21.78 | 20.65 | 21.62 | 915,092 | +0.93(+4.50%) |
Jul 26, 2002 | 21.21 | 21.27 | 20.23 | 20.69 | 580,731 | -0.58(-2.74%) |
Jul 25, 2002 | 20.66 | 21.27 | 20.03 | 21.27 | 696,211 | +0.60(+2.90%) |
Jul 24, 2002 | 18.82 | 20.86 | 18.69 | 20.67 | 911,526 | +1.71(+9.03%) |
Jul 23, 2002 | 19.34 | 19.34 | 18.52 | 18.96 | 976,512 | -0.38(-1.98%) |
Jul 22, 2002 | 19.74 | 20.00 | 18.91 | 19.34 | 757,401 | -0.43(-2.20%) |
Jul 19, 2002 | 20.00 | 20.31 | 19.61 | 19.78 | 814,910 | -0.52(-2.57%) |
Jul 17, 2002 | 20.95 | 21.39 | 20.08 | 20.30 | 1,065,882 | +0.22(+1.08%) |
Jul 12, 2002 | 20.87 | 20.95 | 19.91 | 20.08 | 815,370 | -0.43(-2.12%) |
Jul 11, 2002 | 20.01 | 20.52 | 19.69 | 20.52 | 724,965 | +0.30(+1.51%) |
Jul 10, 2002 | 21.39 | 21.43 | 19.29 | 20.21 | 824,342 | -1.13(-5.30%) |
Jul 09, 2002 | 21.87 | 21.87 | 21.34 | 21.34 | 427,871 | -0.57(-2.62%) |
Jul 08, 2002 | 21.69 | 21.92 | 21.69 | 21.92 | 750,960 | +0.17(+0.76%) |
Jul 05, 2002 | 21.69 | 21.90 | 21.49 | 21.75 | 311,816 | +0.40(+1.87%) |
Jul 04, 2002 | 21.87 | 22.87 | 20.95 | 21.35 | 840,215 | +0.00(+0.00%) |
Jul 03, 2002 | 21.87 | 22.87 | 20.95 | 21.35 | 840,215 | -0.57(-2.62%) |
Jul 02, 2002 | 23.21 | 23.21 | 21.81 | 21.93 | 1,173,195 | -1.20(-5.19%) |
Jul 01, 2002 | 23.47 | 23.60 | 22.76 | 23.13 | 581,076 | -0.71(-2.99%) |
Jun 28, 2002 | 22.59 | 23.91 | 22.59 | 23.84 | 1,284,189 | +1.25(+5.54%) |
Jun 27, 2002 | 22.56 | 22.69 | 21.56 | 22.59 | 802,833 | +0.24(+1.09%) |
Jun 26, 2002 | 22.78 | 22.78 | 22.04 | 22.34 | 688,044 | -0.52(-2.28%) |
Jun 25, 2002 | 23.09 | 23.33 | 22.82 | 22.87 | 1,343,998 | +0.48(+2.14%) |
Jun 21, 2002 | 22.13 | 23.07 | 21.88 | 22.39 | 1,114,190 | -0.71(-3.09%) |
Jun 20, 2002 | 22.26 | 23.90 | 22.26 | 23.10 | 1,053,345 | +0.84(+3.79%) |
Jun 19, 2002 | 21.82 | 22.75 | 21.69 | 22.26 | 913,137 | +0.48(+2.20%) |
Jun 18, 2002 | 21.85 | 21.95 | 21.65 | 21.78 | 477,904 | -0.01(-0.04%) |
Jun 17, 2002 | 20.74 | 24.34 | 20.74 | 21.79 | 449,494 | +1.04(+5.03%) |
Jun 14, 2002 | 21.37 | 21.56 | 20.71 | 20.74 | 613,512 | -0.87(-4.02%) |
Jun 12, 2002 | 21.21 | 21.90 | 21.21 | 21.61 | 7,441,740 | +0.40(+1.89%) |
Jun 11, 2002 | 21.68 | 21.95 | 20.96 | 21.21 | 369,786 | -0.64(-2.94%) |
Jun 10, 2002 | 21.17 | 22.20 | 21.14 | 21.86 | 439,143 | +0.56(+2.61%) |
Jun 07, 2002 | 21.39 | 21.71 | 20.87 | 21.30 | 537,599 | -0.09(-0.41%) |
Jun 06, 2002 | 21.61 | 21.61 | 19.95 | 21.39 | 708,057 | -0.18(-0.85%) |