Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.18 | 19.90 | 19.10 | 19.71 | 491,602 | +0.44(+2.28%) |
Aug 29, 2002 | 19.21 | 19.48 | 18.77 | 19.27 | 82,661 | +0.04(+0.22%) |
Aug 28, 2002 | 19.56 | 19.69 | 19.10 | 19.23 | 510,496 | -0.33(-1.69%) |
Aug 27, 2002 | 19.63 | 20.03 | 19.48 | 19.56 | 652,084 | -0.27(-1.37%) |
Aug 26, 2002 | 19.60 | 19.86 | 19.41 | 19.83 | 475,778 | +0.23(+1.17%) |
Aug 23, 2002 | 19.98 | 19.98 | 19.48 | 19.60 | 516,164 | -0.40(-1.99%) |
Aug 22, 2002 | 19.43 | 20.03 | 19.40 | 20.00 | 539,428 | +0.50(+2.56%) |
Aug 21, 2002 | 18.77 | 19.50 | 18.38 | 19.50 | 1,042,130 | +1.03(+5.59%) |
Aug 20, 2002 | 18.38 | 18.52 | 18.08 | 18.47 | 896,645 | +0.43(+2.39%) |
Aug 16, 2002 | 18.04 | 18.25 | 17.65 | 18.04 | 508,370 | -0.08(-0.42%) |
Aug 15, 2002 | 17.66 | 18.22 | 17.53 | 18.11 | 1,066,929 | +0.55(+3.13%) |
Aug 14, 2002 | 17.38 | 17.66 | 17.20 | 17.56 | 835,476 | +0.18(+1.02%) |
Aug 13, 2002 | 17.53 | 17.74 | 17.36 | 17.39 | 687,038 | -0.22(-1.25%) |
Aug 12, 2002 | 17.28 | 17.87 | 17.28 | 17.61 | 2,775,079 | +0.20(+1.17%) |
Aug 07, 2002 | 17.20 | 17.57 | 17.11 | 17.40 | 634,607 | +0.22(+1.28%) |
Aug 06, 2002 | 16.60 | 17.36 | 16.60 | 17.18 | 493,964 | +0.58(+3.47%) |
Aug 05, 2002 | 17.36 | 17.40 | 16.48 | 16.61 | 591,859 | -0.65(-3.78%) |
Aug 02, 2002 | 17.80 | 17.88 | 17.12 | 17.26 | 551,355 | -0.54(-3.04%) |
Aug 01, 2002 | 18.08 | 18.59 | 17.61 | 17.80 | 805,127 | -0.15(-0.85%) |
Jul 31, 2002 | 18.50 | 18.71 | 17.83 | 17.95 | 807,134 | -0.39(-2.12%) |
Jul 30, 2002 | 18.63 | 18.93 | 18.01 | 18.34 | 565,171 | -0.48(-2.56%) |
Jul 29, 2002 | 17.95 | 19.11 | 17.90 | 18.82 | 625,632 | +1.36(+7.76%) |
Jul 26, 2002 | 17.44 | 17.61 | 17.19 | 17.47 | 454,168 | -0.16(-0.91%) |
Jul 25, 2002 | 17.19 | 17.66 | 16.77 | 17.63 | 667,908 | +0.61(+3.58%) |
Jul 24, 2002 | 16.34 | 17.19 | 15.99 | 17.02 | 999,264 | +0.25(+1.51%) |
Jul 23, 2002 | 17.09 | 17.22 | 16.60 | 16.77 | 956,044 | -0.32(-1.88%) |
Jul 22, 2002 | 18.50 | 18.59 | 17.09 | 17.09 | 1,389,901 | -1.52(-8.19%) |
Jul 19, 2002 | 18.80 | 19.14 | 18.38 | 18.61 | 812,094 | -2.40(-11.41%) |
Jul 17, 2002 | 20.58 | 21.10 | 20.36 | 21.01 | 418,741 | -0.41(-1.94%) |
Jul 12, 2002 | 21.38 | 21.72 | 21.19 | 21.42 | 455,349 | -0.08(-0.39%) |
Jul 11, 2002 | 21.04 | 21.47 | 20.77 | 21.51 | 460,781 | +0.08(+0.40%) |
Jul 10, 2002 | 21.89 | 22.39 | 21.40 | 21.42 | 375,639 | -0.59(-2.69%) |
Jul 09, 2002 | 22.36 | 22.36 | 22.02 | 22.02 | 262,156 | -0.55(-2.44%) |
Jul 08, 2002 | 22.69 | 22.69 | 22.57 | 22.57 | 390,754 | +0.00(+0.00%) |
Jul 05, 2002 | 21.96 | 22.74 | 21.65 | 22.57 | 192,366 | +0.76(+3.49%) |
Jul 04, 2002 | 21.68 | 21.98 | 21.26 | 21.81 | 263,927 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.98 | 21.26 | 21.81 | 263,927 | +0.08(+0.39%) |
Jul 02, 2002 | 22.34 | 22.43 | 21.26 | 21.72 | 699,438 | -0.62(-2.77%) |
Jul 01, 2002 | 22.78 | 22.91 | 22.23 | 22.34 | 704,161 | -0.52(-2.30%) |
Jun 28, 2002 | 22.36 | 23.16 | 22.36 | 22.86 | 583,947 | +0.30(+1.31%) |
Jun 27, 2002 | 22.10 | 22.57 | 21.33 | 22.57 | 862,990 | +0.30(+1.37%) |
Jun 26, 2002 | 21.59 | 22.47 | 21.54 | 22.26 | 409,530 | +0.36(+1.62%) |
Jun 25, 2002 | 22.53 | 22.69 | 21.89 | 21.91 | 371,742 | -0.02(-0.08%) |
Jun 21, 2002 | 21.81 | 22.23 | 21.81 | 21.92 | 679,126 | -0.47(-2.08%) |
Jun 20, 2002 | 22.57 | 22.83 | 22.39 | 22.39 | 296,047 | -0.18(-0.79%) |
Jun 19, 2002 | 22.86 | 22.91 | 22.57 | 22.57 | 352,848 | -0.21(-0.93%) |
Jun 18, 2002 | 22.78 | 22.86 | 22.66 | 22.78 | 604,613 | -0.16(-0.70%) |
Jun 17, 2002 | 23.25 | 23.37 | 22.83 | 22.94 | 955,926 | -0.07(-0.29%) |
Jun 14, 2002 | 23.37 | 23.37 | 22.80 | 23.01 | 667,908 | -0.81(-3.41%) |
Jun 12, 2002 | 24.24 | 24.39 | 23.63 | 23.82 | 525,139 | -0.41(-1.71%) |
Jun 11, 2002 | 24.43 | 24.74 | 24.13 | 24.24 | 677,237 | -0.19(-0.80%) |
Jun 10, 2002 | 24.13 | 24.58 | 24.00 | 24.43 | 357,217 | +0.20(+0.84%) |
Jun 07, 2002 | 23.63 | 24.29 | 23.57 | 24.23 | 2,031,122 | +0.41(+1.71%) |
Jun 06, 2002 | 23.80 | 24.02 | 23.67 | 23.82 | 677,591 | +0.00(+0.00%) |