Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.36 | 23.82 | 23.33 | 23.46 | 630,514 | +0.25(+1.09%) |
Aug 29, 2002 | 23.06 | 23.55 | 22.96 | 23.21 | 746,702 | -0.16(-0.69%) |
Aug 28, 2002 | 23.64 | 23.75 | 23.33 | 23.37 | 499,232 | -0.26(-1.11%) |
Aug 27, 2002 | 24.21 | 24.30 | 23.56 | 23.63 | 568,971 | -0.46(-1.91%) |
Aug 26, 2002 | 23.98 | 24.13 | 23.66 | 24.09 | 1,990,686 | +0.25(+1.03%) |
Aug 23, 2002 | 24.07 | 24.32 | 23.77 | 23.85 | 528,247 | -0.28(-1.18%) |
Aug 22, 2002 | 23.76 | 24.19 | 23.52 | 24.13 | 673,320 | +0.53(+2.25%) |
Aug 21, 2002 | 23.56 | 23.80 | 23.17 | 23.60 | 573,395 | +0.09(+0.39%) |
Aug 20, 2002 | 23.44 | 23.83 | 23.26 | 23.51 | 1,028,130 | +0.70(+3.07%) |
Aug 16, 2002 | 22.71 | 23.25 | 22.63 | 22.81 | 1,043,353 | -0.17(-0.74%) |
Aug 15, 2002 | 22.98 | 23.33 | 22.85 | 22.98 | 976,346 | +0.08(+0.34%) |
Aug 14, 2002 | 22.35 | 22.94 | 22.28 | 22.90 | 1,191,679 | +0.43(+1.92%) |
Aug 13, 2002 | 22.87 | 23.13 | 22.44 | 22.47 | 780,791 | -0.58(-2.53%) |
Aug 12, 2002 | 22.87 | 23.26 | 22.67 | 23.06 | 744,620 | +0.77(+3.45%) |
Aug 07, 2002 | 22.14 | 22.37 | 21.81 | 22.29 | 1,470,895 | +0.23(+1.05%) |
Aug 06, 2002 | 21.85 | 22.56 | 21.85 | 22.06 | 1,194,151 | +0.45(+2.06%) |
Aug 05, 2002 | 22.58 | 22.58 | 21.54 | 21.61 | 1,388,796 | -0.97(-4.29%) |
Aug 02, 2002 | 22.44 | 22.87 | 22.25 | 22.58 | 1,466,992 | +0.17(+0.75%) |
Aug 01, 2002 | 22.33 | 22.94 | 21.84 | 22.41 | 1,602,177 | +0.08(+0.34%) |
Jul 31, 2002 | 22.01 | 22.40 | 21.64 | 22.33 | 1,961,671 | +0.43(+1.96%) |
Jul 30, 2002 | 21.33 | 22.60 | 21.19 | 21.90 | 2,127,432 | +0.65(+3.04%) |
Jul 29, 2002 | 21.06 | 21.44 | 20.98 | 21.26 | 2,096,725 | +0.35(+1.69%) |
Jul 26, 2002 | 20.56 | 21.05 | 20.20 | 20.91 | 1,893,103 | +0.18(+0.85%) |
Jul 25, 2002 | 20.37 | 20.94 | 19.87 | 20.73 | 2,437,614 | +0.32(+1.54%) |
Jul 24, 2002 | 19.37 | 20.43 | 19.18 | 20.41 | 2,327,281 | +0.72(+3.67%) |
Jul 23, 2002 | 19.60 | 20.10 | 19.48 | 19.69 | 2,033,102 | -0.18(-0.93%) |
Jul 22, 2002 | 19.21 | 20.10 | 19.01 | 19.88 | 2,825,733 | +0.65(+3.40%) |
Jul 19, 2002 | 20.44 | 20.44 | 18.98 | 19.22 | 5,732,135 | -4.04(-17.35%) |
Jul 17, 2002 | 22.52 | 23.40 | 22.52 | 23.26 | 1,439,669 | +0.25(+1.10%) |
Jul 12, 2002 | 22.40 | 23.22 | 22.12 | 23.00 | 12,841,877 | +0.72(+3.24%) |
Jul 11, 2002 | 22.83 | 22.83 | 21.60 | 22.28 | 2,799,841 | -0.77(-3.33%) |
Jul 10, 2002 | 23.48 | 23.48 | 22.83 | 23.05 | 2,713,318 | -0.47(-1.99%) |
Jul 09, 2002 | 24.36 | 24.56 | 23.52 | 23.52 | 1,460,747 | -0.85(-3.47%) |
Jul 08, 2002 | 24.59 | 24.79 | 24.21 | 24.36 | 1,188,686 | -0.38(-1.52%) |
Jul 05, 2002 | 23.86 | 24.74 | 23.63 | 24.74 | 417,003 | +0.88(+3.71%) |
Jul 04, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,957 | +0.00(+0.00%) |
Jul 03, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,957 | +0.05(+0.19%) |
Jul 02, 2002 | 25.21 | 25.21 | 23.36 | 23.81 | 4,361,164 | -2.15(-8.29%) |
Jul 01, 2002 | 26.32 | 26.68 | 25.60 | 25.96 | 1,159,672 | -0.52(-1.95%) |
Jun 28, 2002 | 26.29 | 26.77 | 26.21 | 26.48 | 1,281,325 | -0.19(-0.72%) |
Jun 27, 2002 | 26.52 | 26.81 | 26.28 | 26.67 | 1,293,555 | +0.25(+0.93%) |
Jun 26, 2002 | 25.88 | 26.55 | 25.76 | 26.42 | 1,353,796 | +0.55(+2.14%) |
Jun 25, 2002 | 26.86 | 26.90 | 25.82 | 25.87 | 1,380,209 | -0.62(-2.35%) |
Jun 21, 2002 | 26.67 | 27.02 | 26.29 | 26.49 | 1,770,799 | -0.41(-1.51%) |
Jun 20, 2002 | 27.01 | 27.45 | 26.90 | 26.90 | 1,107,107 | -0.15(-0.54%) |
Jun 19, 2002 | 27.65 | 27.76 | 26.85 | 27.05 | 1,843,791 | -0.60(-2.17%) |
Jun 18, 2002 | 27.44 | 27.74 | 27.13 | 27.65 | 1,301,102 | +0.25(+0.93%) |
Jun 17, 2002 | 26.98 | 27.39 | 26.88 | 27.39 | 1,526,713 | +0.50(+1.86%) |
Jun 14, 2002 | 27.09 | 27.09 | 26.64 | 26.89 | 1,132,999 | -0.08(-0.31%) |
Jun 12, 2002 | 27.21 | 27.22 | 26.72 | 26.98 | 1,656,433 | -0.55(-2.01%) |
Jun 11, 2002 | 28.01 | 28.04 | 27.43 | 27.53 | 1,053,112 | -0.38(-1.38%) |
Jun 10, 2002 | 27.95 | 28.20 | 27.71 | 27.91 | 863,411 | +0.02(+0.06%) |
Jun 07, 2002 | 27.75 | 28.03 | 27.44 | 27.90 | 735,252 | +0.15(+0.53%) |
Jun 06, 2002 | 28.42 | 28.42 | 27.71 | 27.75 | 985,064 | -0.61(-2.17%) |