Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.36 | 22.93 | 22.34 | 22.55 | 196,856 | +0.19(+0.87%) |
Aug 29, 2002 | 22.90 | 22.90 | 22.13 | 22.36 | 495,562 | -0.55(-2.39%) |
Aug 28, 2002 | 22.61 | 22.90 | 22.33 | 22.90 | 331,113 | +0.30(+1.32%) |
Aug 27, 2002 | 23.28 | 23.42 | 22.60 | 22.60 | 471,207 | -0.62(-2.67%) |
Aug 26, 2002 | 22.83 | 23.28 | 22.10 | 23.23 | 402,569 | +0.45(+1.96%) |
Aug 23, 2002 | 22.73 | 22.98 | 22.70 | 22.78 | 290,051 | +0.05(+0.22%) |
Aug 22, 2002 | 22.41 | 22.94 | 22.18 | 22.73 | 648,941 | +0.27(+1.22%) |
Aug 21, 2002 | 21.98 | 22.53 | 21.91 | 22.46 | 522,735 | +0.65(+2.96%) |
Aug 20, 2002 | 21.56 | 21.96 | 21.56 | 21.81 | 428,534 | +0.68(+3.22%) |
Aug 16, 2002 | 21.29 | 21.34 | 21.06 | 21.13 | 274,350 | -0.21(-0.98%) |
Aug 15, 2002 | 21.09 | 21.47 | 20.95 | 21.34 | 491,738 | +0.28(+1.35%) |
Aug 14, 2002 | 20.78 | 21.14 | 20.20 | 21.05 | 834,123 | +0.37(+1.80%) |
Aug 13, 2002 | 21.19 | 21.29 | 20.62 | 20.68 | 237,515 | -0.52(-2.46%) |
Aug 12, 2002 | 21.39 | 21.39 | 20.89 | 21.20 | 245,365 | -0.15(-0.72%) |
Aug 07, 2002 | 21.06 | 21.36 | 20.84 | 21.36 | 363,318 | +0.38(+1.82%) |
Aug 06, 2002 | 21.21 | 21.66 | 20.89 | 20.98 | 291,661 | -0.14(-0.66%) |
Aug 05, 2002 | 21.44 | 21.64 | 21.06 | 21.11 | 332,119 | -0.43(-1.98%) |
Aug 02, 2002 | 21.51 | 21.79 | 21.41 | 21.54 | 395,524 | +0.00(+0.02%) |
Aug 01, 2002 | 21.80 | 21.96 | 21.31 | 21.54 | 445,643 | -0.27(-1.25%) |
Jul 31, 2002 | 21.41 | 22.09 | 21.16 | 21.81 | 558,967 | +0.33(+1.55%) |
Jul 30, 2002 | 22.73 | 22.73 | 21.31 | 21.48 | 588,354 | -1.40(-6.12%) |
Jul 29, 2002 | 21.76 | 22.88 | 21.76 | 22.88 | 417,262 | +1.37(+6.35%) |
Jul 26, 2002 | 21.44 | 21.61 | 20.96 | 21.51 | 373,382 | +0.07(+0.35%) |
Jul 25, 2002 | 20.67 | 21.51 | 20.60 | 21.44 | 403,776 | +0.77(+3.73%) |
Jul 24, 2002 | 19.30 | 20.67 | 19.05 | 20.67 | 511,262 | +1.27(+6.53%) |
Jul 23, 2002 | 19.33 | 19.75 | 19.33 | 19.40 | 428,736 | -0.10(-0.51%) |
Jul 22, 2002 | 20.12 | 20.37 | 19.19 | 19.50 | 565,207 | -0.63(-3.11%) |
Jul 19, 2002 | 20.34 | 20.47 | 20.12 | 20.13 | 418,873 | -0.89(-4.23%) |
Jul 17, 2002 | 20.26 | 21.14 | 20.26 | 21.02 | 376,804 | +0.10(+0.47%) |
Jul 12, 2002 | 20.50 | 21.16 | 20.37 | 20.92 | 494,757 | +0.46(+2.26%) |
Jul 11, 2002 | 19.95 | 20.53 | 19.70 | 20.45 | 687,789 | +0.49(+2.46%) |
Jul 10, 2002 | 20.65 | 21.04 | 19.87 | 19.96 | 905,780 | -0.69(-3.34%) |
Jul 09, 2002 | 21.21 | 21.21 | 20.65 | 20.65 | 277,973 | -0.46(-2.19%) |
Jul 08, 2002 | 21.09 | 21.11 | 21.09 | 21.11 | 266,702 | -0.02(-0.12%) |
Jul 05, 2002 | 20.82 | 21.29 | 20.82 | 21.14 | 226,243 | +0.40(+1.94%) |
Jul 04, 2002 | 21.74 | 21.76 | 20.34 | 20.74 | 1,006,422 | +0.00(+0.00%) |
Jul 03, 2002 | 21.74 | 21.76 | 20.34 | 20.74 | 1,006,422 | -1.02(-4.70%) |
Jul 02, 2002 | 22.75 | 22.75 | 21.36 | 21.76 | 473,823 | -1.04(-4.58%) |
Jul 01, 2002 | 23.30 | 23.30 | 22.65 | 22.80 | 392,303 | -0.60(-2.55%) |
Jun 28, 2002 | 23.15 | 23.50 | 23.05 | 23.40 | 681,549 | +0.25(+1.07%) |
Jun 27, 2002 | 23.43 | 23.70 | 22.75 | 23.15 | 340,573 | -0.15(-0.66%) |
Jun 26, 2002 | 22.93 | 23.35 | 22.36 | 23.31 | 313,198 | +0.25(+1.10%) |
Jun 25, 2002 | 23.37 | 23.37 | 23.00 | 23.05 | 267,104 | -0.67(-2.83%) |
Jun 21, 2002 | 23.60 | 23.90 | 23.57 | 23.72 | 279,584 | +0.17(+0.74%) |
Jun 20, 2002 | 23.97 | 23.99 | 23.20 | 23.55 | 369,960 | -0.42(-1.74%) |
Jun 19, 2002 | 24.54 | 24.54 | 23.81 | 23.97 | 301,926 | -0.65(-2.64%) |
Jun 18, 2002 | 24.21 | 24.89 | 24.21 | 24.62 | 355,468 | +0.46(+1.89%) |
Jun 17, 2002 | 23.66 | 24.44 | 23.60 | 24.16 | 283,609 | +0.55(+2.31%) |
Jun 14, 2002 | 23.97 | 23.98 | 23.14 | 23.61 | 813,390 | -1.56(-6.18%) |
Jun 12, 2002 | 26.36 | 26.39 | 25.16 | 25.17 | 444,637 | -1.19(-4.52%) |
Jun 11, 2002 | 26.18 | 26.55 | 26.18 | 26.36 | 1,086,936 | +0.20(+0.78%) |
Jun 10, 2002 | 26.43 | 26.54 | 26.11 | 26.16 | 246,774 | -0.22(-0.85%) |
Jun 07, 2002 | 25.78 | 26.55 | 25.49 | 26.38 | 296,290 | +0.54(+2.10%) |
Jun 06, 2002 | 25.29 | 25.98 | 25.24 | 25.84 | 684,568 | +0.62(+2.46%) |