Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.47 | 21.01 | 20.37 | 20.55 | 3,887,162 | +0.19(+0.94%) |
Aug 29, 2002 | 20.09 | 20.49 | 20.06 | 20.36 | 5,729,173 | +0.05(+0.27%) |
Aug 28, 2002 | 20.53 | 20.68 | 20.20 | 20.31 | 4,490,908 | -0.26(-1.25%) |
Aug 27, 2002 | 21.45 | 21.48 | 20.52 | 20.57 | 6,916,881 | -0.39(-1.88%) |
Aug 26, 2002 | 20.83 | 21.07 | 20.58 | 20.96 | 2,771,442 | +0.26(+1.27%) |
Aug 23, 2002 | 20.80 | 20.99 | 20.60 | 20.70 | 2,877,866 | -0.37(-1.76%) |
Aug 22, 2002 | 20.77 | 21.17 | 20.72 | 21.07 | 3,450,289 | +0.40(+1.96%) |
Aug 21, 2002 | 20.70 | 20.90 | 20.37 | 20.66 | 6,713,557 | -0.03(-0.13%) |
Aug 20, 2002 | 20.91 | 21.01 | 20.69 | 20.69 | 7,043,456 | +0.17(+0.82%) |
Aug 16, 2002 | 21.42 | 21.42 | 20.20 | 20.52 | 10,418,643 | -0.90(-4.21%) |
Aug 15, 2002 | 21.55 | 21.70 | 21.06 | 21.42 | 6,832,987 | -0.12(-0.56%) |
Aug 14, 2002 | 21.15 | 21.56 | 20.55 | 21.54 | 10,249,756 | +0.04(+0.18%) |
Aug 13, 2002 | 21.84 | 22.09 | 21.48 | 21.50 | 4,650,454 | -0.47(-2.14%) |
Aug 12, 2002 | 21.84 | 22.08 | 21.57 | 21.97 | 4,054,768 | +0.96(+4.55%) |
Aug 07, 2002 | 20.80 | 21.05 | 20.48 | 21.02 | 4,762,557 | +0.41(+1.99%) |
Aug 06, 2002 | 20.46 | 20.91 | 20.20 | 20.61 | 3,569,903 | +0.52(+2.61%) |
Aug 05, 2002 | 20.58 | 20.80 | 20.05 | 20.08 | 4,456,837 | -0.44(-2.15%) |
Aug 02, 2002 | 21.45 | 21.48 | 20.42 | 20.53 | 5,152,537 | -1.05(-4.86%) |
Aug 01, 2002 | 21.74 | 21.87 | 21.29 | 21.57 | 4,924,667 | -0.16(-0.75%) |
Jul 31, 2002 | 21.72 | 21.79 | 21.24 | 21.74 | 5,024,131 | +0.02(+0.10%) |
Jul 30, 2002 | 22.11 | 22.11 | 21.36 | 21.72 | 5,469,614 | -0.39(-1.78%) |
Jul 29, 2002 | 21.29 | 22.22 | 21.29 | 22.11 | 6,376,331 | +1.01(+4.79%) |
Jul 26, 2002 | 21.02 | 21.29 | 20.76 | 21.10 | 4,762,191 | -0.05(-0.26%) |
Jul 25, 2002 | 20.80 | 21.53 | 20.50 | 21.15 | 7,370,973 | +0.05(+0.26%) |
Jul 24, 2002 | 19.38 | 21.31 | 19.34 | 21.10 | 7,455,234 | +1.28(+6.44%) |
Jul 23, 2002 | 19.98 | 20.34 | 19.66 | 19.82 | 5,553,691 | -0.15(-0.77%) |
Jul 22, 2002 | 20.64 | 20.73 | 19.70 | 19.98 | 7,194,392 | -0.68(-3.28%) |
Jul 19, 2002 | 21.32 | 21.67 | 20.55 | 20.65 | 8,004,943 | -1.29(-5.90%) |
Jul 17, 2002 | 22.25 | 22.25 | 21.62 | 21.95 | 5,658,467 | -0.41(-1.83%) |
Jul 12, 2002 | 22.63 | 22.79 | 22.25 | 22.36 | 5,259,328 | -0.27(-1.21%) |
Jul 11, 2002 | 22.73 | 22.73 | 22.10 | 22.63 | 8,516,368 | -0.10(-0.46%) |
Jul 10, 2002 | 23.44 | 23.52 | 22.72 | 22.73 | 5,127,259 | -0.52(-2.25%) |
Jul 09, 2002 | 23.74 | 23.74 | 23.26 | 23.26 | 3,226,083 | -0.48(-2.02%) |
Jul 08, 2002 | 23.97 | 24.08 | 23.56 | 23.74 | 3,358,518 | -0.23(-0.96%) |
Jul 05, 2002 | 23.42 | 23.99 | 23.34 | 23.97 | 2,229,609 | +0.63(+2.69%) |
Jul 04, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,080,732 | +0.00(+0.00%) |
Jul 03, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,078,901 | +0.19(+0.83%) |
Jul 02, 2002 | 23.39 | 23.58 | 23.02 | 23.15 | 3,787,881 | -0.25(-1.05%) |
Jul 01, 2002 | 23.79 | 23.97 | 23.39 | 23.39 | 3,737,508 | -0.40(-1.67%) |
Jun 28, 2002 | 23.19 | 23.97 | 23.10 | 23.79 | 6,679,486 | +0.69(+2.98%) |
Jun 27, 2002 | 23.47 | 23.52 | 22.72 | 23.10 | 6,767,410 | -0.10(-0.42%) |
Jun 26, 2002 | 23.55 | 23.64 | 23.01 | 23.20 | 7,630,715 | -0.38(-1.62%) |
Jun 25, 2002 | 24.05 | 24.16 | 23.58 | 23.58 | 7,965,377 | +0.11(+0.47%) |
Jun 21, 2002 | 23.65 | 23.86 | 23.39 | 23.47 | 6,957,913 | -0.17(-0.72%) |
Jun 20, 2002 | 23.76 | 23.94 | 23.55 | 23.64 | 3,604,706 | -0.03(-0.12%) |
Jun 19, 2002 | 23.64 | 24.02 | 23.64 | 23.67 | 3,763,153 | -0.29(-1.21%) |
Jun 18, 2002 | 23.72 | 24.00 | 23.50 | 23.96 | 3,126,985 | +0.32(+1.34%) |
Jun 17, 2002 | 23.34 | 23.79 | 23.20 | 23.64 | 4,361,220 | +0.56(+2.41%) |
Jun 14, 2002 | 22.93 | 23.16 | 22.66 | 23.09 | 3,626,687 | -0.55(-2.31%) |
Jun 12, 2002 | 23.21 | 23.68 | 23.20 | 23.63 | 4,177,678 | +0.15(+0.65%) |
Jun 11, 2002 | 23.72 | 24.02 | 23.40 | 23.48 | 3,417,684 | -0.17(-0.74%) |
Jun 10, 2002 | 23.42 | 23.83 | 23.35 | 23.65 | 4,322,387 | +0.28(+1.21%) |
Jun 07, 2002 | 23.37 | 23.56 | 23.23 | 23.37 | 5,821,310 | -0.08(-0.33%) |
Jun 06, 2002 | 23.75 | 23.75 | 23.26 | 23.45 | 2,698,538 | -0.22(-0.92%) |