Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.73 | 23.24 | 22.53 | 22.55 | 258,821 | -0.21(-0.91%) |
Aug 29, 2002 | 22.21 | 22.96 | 22.06 | 22.76 | 440,042 | +0.49(+2.22%) |
Aug 28, 2002 | 22.62 | 22.62 | 21.91 | 22.27 | 397,447 | -0.42(-1.84%) |
Aug 27, 2002 | 23.24 | 23.40 | 22.54 | 22.68 | 267,340 | -0.45(-1.94%) |
Aug 26, 2002 | 23.20 | 23.23 | 22.62 | 23.13 | 273,845 | +0.02(+0.07%) |
Aug 23, 2002 | 23.35 | 23.50 | 22.98 | 23.11 | 40,596,680 | -0.34(-1.45%) |
Aug 22, 2002 | 22.88 | 23.89 | 22.63 | 23.45 | 846,629 | +0.47(+2.04%) |
Aug 21, 2002 | 21.87 | 22.98 | 21.43 | 22.98 | 564,884 | +1.45(+6.76%) |
Aug 20, 2002 | 22.06 | 22.06 | 21.42 | 21.53 | 536,384 | +0.14(+0.64%) |
Aug 16, 2002 | 21.18 | 21.91 | 20.98 | 21.39 | 324,959 | +0.16(+0.75%) |
Aug 15, 2002 | 21.00 | 21.52 | 20.66 | 21.23 | 503,547 | +0.23(+1.11%) |
Aug 14, 2002 | 20.06 | 21.00 | 19.82 | 21.00 | 503,237 | +0.94(+4.68%) |
Aug 13, 2002 | 20.62 | 20.93 | 20.01 | 20.06 | 253,555 | -0.57(-2.75%) |
Aug 12, 2002 | 20.65 | 20.70 | 20.10 | 20.63 | 1,213,098 | +1.34(+6.96%) |
Aug 07, 2002 | 19.37 | 19.58 | 19.05 | 19.29 | 660,296 | +0.22(+1.15%) |
Aug 06, 2002 | 18.77 | 19.40 | 18.77 | 19.07 | 573,712 | +0.41(+2.19%) |
Aug 05, 2002 | 19.11 | 19.11 | 18.46 | 18.66 | 561,321 | -0.45(-2.36%) |
Aug 02, 2002 | 20.05 | 20.07 | 18.96 | 19.11 | 571,234 | -1.05(-5.21%) |
Aug 01, 2002 | 20.43 | 20.43 | 19.58 | 20.16 | 387,689 | -0.16(-0.80%) |
Jul 31, 2002 | 20.75 | 20.75 | 19.64 | 20.32 | 477,216 | -0.42(-2.03%) |
Jul 30, 2002 | 20.90 | 20.91 | 19.92 | 20.75 | 539,017 | -0.26(-1.23%) |
Jul 29, 2002 | 19.91 | 21.15 | 19.67 | 21.00 | 688,486 | +1.85(+9.66%) |
Jul 26, 2002 | 18.94 | 19.33 | 18.67 | 19.15 | 665,097 | +0.56(+2.99%) |
Jul 25, 2002 | 18.42 | 18.98 | 18.08 | 18.60 | 15,489 | +0.18(+0.96%) |
Jul 24, 2002 | 17.39 | 18.45 | 16.92 | 18.42 | 1,556,954 | +0.99(+5.65%) |
Jul 23, 2002 | 19.04 | 19.04 | 17.37 | 17.44 | 1,152,846 | -1.61(-8.43%) |
Jul 22, 2002 | 19.21 | 19.54 | 18.29 | 19.04 | 994,084 | +0.25(+1.35%) |
Jul 19, 2002 | 20.98 | 20.99 | 18.50 | 18.79 | 2,127,414 | -3.81(-16.86%) |
Jul 17, 2002 | 23.03 | 23.35 | 22.15 | 22.60 | 352,994 | -0.57(-2.47%) |
Jul 12, 2002 | 23.54 | 23.72 | 23.05 | 23.17 | 381,649 | -0.33(-1.41%) |
Jul 11, 2002 | 23.52 | 23.65 | 22.47 | 23.50 | 696,695 | -0.13(-0.55%) |
Jul 10, 2002 | 24.38 | 24.53 | 23.57 | 23.63 | 630,712 | -0.71(-2.92%) |
Jul 09, 2002 | 25.37 | 25.38 | 24.30 | 24.34 | 1,765,746 | -1.03(-4.07%) |
Jul 08, 2002 | 25.97 | 26.17 | 25.31 | 25.37 | 265,326 | -0.59(-2.29%) |
Jul 05, 2002 | 25.07 | 26.10 | 25.05 | 25.97 | 154,115 | +1.07(+4.29%) |
Jul 04, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,055 | +0.00(+0.00%) |
Jul 03, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,055 | -0.88(-3.42%) |
Jul 02, 2002 | 26.87 | 26.87 | 25.31 | 25.78 | 745,640 | -1.20(-4.44%) |
Jul 01, 2002 | 26.43 | 27.12 | 26.38 | 26.98 | 561,321 | +0.51(+1.92%) |
Jun 28, 2002 | 26.35 | 27.28 | 26.35 | 26.47 | 754,159 | +0.22(+0.85%) |
Jun 27, 2002 | 26.58 | 26.64 | 26.13 | 26.25 | 538,862 | -0.16(-0.60%) |
Jun 26, 2002 | 26.26 | 26.60 | 25.91 | 26.41 | 501,533 | -0.38(-1.43%) |
Jun 25, 2002 | 27.07 | 27.37 | 26.69 | 26.79 | 291,503 | -0.79(-2.86%) |
Jun 21, 2002 | 27.87 | 28.11 | 27.48 | 27.58 | 213,748 | -0.19(-0.67%) |
Jun 20, 2002 | 28.38 | 28.64 | 27.76 | 27.76 | 239,460 | -0.62(-2.17%) |
Jun 19, 2002 | 28.98 | 29.05 | 28.36 | 28.38 | 366,624 | -0.71(-2.43%) |
Jun 18, 2002 | 28.87 | 29.31 | 28.77 | 29.08 | 262,538 | +0.21(+0.73%) |
Jun 17, 2002 | 28.32 | 28.87 | 28.24 | 28.87 | 279,266 | +0.79(+2.82%) |
Jun 14, 2002 | 27.76 | 28.08 | 27.33 | 28.08 | 524,767 | +0.10(+0.37%) |
Jun 12, 2002 | 28.08 | 28.28 | 27.74 | 27.98 | 467,613 | +0.00(+0.02%) |
Jun 11, 2002 | 29.03 | 29.18 | 27.97 | 27.97 | 464,360 | -0.95(-3.29%) |
Jun 10, 2002 | 28.77 | 29.23 | 28.45 | 28.92 | 185,248 | +0.24(+0.83%) |
Jun 07, 2002 | 28.41 | 28.69 | 27.89 | 28.69 | 484,496 | -0.05(-0.16%) |
Jun 06, 2002 | 29.23 | 29.25 | 28.73 | 28.73 | 162,634 | -0.53(-1.82%) |