Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.27 | 23.72 | 23.23 | 23.37 | 633,013 | +0.25(+1.09%) |
Aug 29, 2002 | 22.97 | 23.46 | 22.87 | 23.12 | 749,662 | -0.16(-0.69%) |
Aug 28, 2002 | 23.55 | 23.66 | 23.23 | 23.28 | 501,211 | -0.26(-1.11%) |
Aug 27, 2002 | 24.11 | 24.21 | 23.47 | 23.54 | 571,227 | -0.46(-1.91%) |
Aug 26, 2002 | 23.89 | 24.04 | 23.56 | 24.00 | 1,998,576 | +0.24(+1.03%) |
Aug 23, 2002 | 23.98 | 24.22 | 23.68 | 23.75 | 530,341 | -0.28(-1.18%) |
Aug 22, 2002 | 23.66 | 24.10 | 23.43 | 24.04 | 675,989 | +0.53(+2.25%) |
Aug 21, 2002 | 23.46 | 23.70 | 23.08 | 23.51 | 575,668 | +0.09(+0.39%) |
Aug 20, 2002 | 23.35 | 23.73 | 23.17 | 23.42 | 1,032,205 | +0.70(+3.07%) |
Aug 16, 2002 | 22.62 | 23.16 | 22.55 | 22.72 | 1,047,489 | -0.17(-0.74%) |
Aug 15, 2002 | 22.89 | 23.24 | 22.76 | 22.89 | 980,216 | +0.08(+0.34%) |
Aug 14, 2002 | 22.26 | 22.85 | 22.19 | 22.81 | 1,196,402 | +0.43(+1.92%) |
Aug 13, 2002 | 22.77 | 23.04 | 22.35 | 22.38 | 783,886 | -0.58(-2.53%) |
Aug 12, 2002 | 22.77 | 23.17 | 22.58 | 22.97 | 747,572 | +0.77(+3.45%) |
Aug 07, 2002 | 22.05 | 22.28 | 21.73 | 22.20 | 1,476,726 | +0.23(+1.05%) |
Aug 06, 2002 | 21.76 | 22.47 | 21.76 | 21.97 | 1,198,884 | +0.44(+2.06%) |
Aug 05, 2002 | 22.49 | 22.49 | 21.46 | 21.53 | 1,394,301 | -0.96(-4.29%) |
Aug 02, 2002 | 22.35 | 22.77 | 22.16 | 22.49 | 1,472,807 | +0.17(+0.75%) |
Aug 01, 2002 | 22.25 | 22.85 | 21.76 | 22.32 | 1,608,527 | +0.08(+0.34%) |
Jul 31, 2002 | 21.93 | 22.32 | 21.55 | 22.25 | 1,969,446 | +0.43(+1.96%) |
Jul 30, 2002 | 21.24 | 22.51 | 21.11 | 21.82 | 2,135,864 | +0.64(+3.04%) |
Jul 29, 2002 | 20.98 | 21.36 | 20.90 | 21.18 | 2,105,036 | +0.35(+1.69%) |
Jul 26, 2002 | 20.48 | 20.97 | 20.12 | 20.82 | 1,900,607 | +0.18(+0.85%) |
Jul 25, 2002 | 20.29 | 20.86 | 19.79 | 20.65 | 2,447,276 | +0.31(+1.54%) |
Jul 24, 2002 | 19.29 | 20.35 | 19.10 | 20.33 | 2,336,505 | +0.72(+3.67%) |
Jul 23, 2002 | 19.52 | 20.02 | 19.40 | 19.61 | 2,041,160 | -0.18(-0.93%) |
Jul 22, 2002 | 19.14 | 20.02 | 18.94 | 19.80 | 2,836,933 | +0.65(+3.40%) |
Jul 19, 2002 | 20.36 | 20.36 | 18.91 | 19.15 | 5,754,855 | -4.02(-17.35%) |
Jul 17, 2002 | 22.43 | 23.31 | 22.43 | 23.17 | 1,445,375 | +0.25(+1.10%) |
Jul 12, 2002 | 22.32 | 23.13 | 22.03 | 22.91 | 12,892,778 | +0.72(+3.24%) |
Jul 11, 2002 | 22.74 | 22.74 | 21.51 | 22.19 | 2,810,939 | -0.77(-3.33%) |
Jul 10, 2002 | 23.39 | 23.39 | 22.74 | 22.96 | 2,724,072 | -0.47(-1.99%) |
Jul 09, 2002 | 24.27 | 24.46 | 23.43 | 23.43 | 1,466,537 | -0.84(-3.47%) |
Jul 08, 2002 | 24.50 | 24.69 | 24.11 | 24.27 | 1,193,398 | -0.38(-1.52%) |
Jul 05, 2002 | 23.76 | 24.64 | 23.54 | 24.64 | 418,656 | +0.88(+3.70%) |
Jul 04, 2002 | 23.73 | 23.84 | 23.31 | 23.76 | 2,011,900 | +0.00(+0.00%) |
Jul 03, 2002 | 23.73 | 23.84 | 23.31 | 23.76 | 2,011,900 | +0.05(+0.19%) |
Jul 02, 2002 | 25.11 | 25.11 | 23.27 | 23.72 | 4,378,450 | -2.14(-8.29%) |
Jul 01, 2002 | 26.22 | 26.57 | 25.50 | 25.86 | 1,164,268 | -0.51(-1.94%) |
Jun 28, 2002 | 26.18 | 26.66 | 26.11 | 26.37 | 1,286,404 | -0.19(-0.72%) |
Jun 27, 2002 | 26.41 | 26.70 | 26.17 | 26.56 | 1,298,682 | +0.24(+0.93%) |
Jun 26, 2002 | 25.78 | 26.45 | 25.65 | 26.32 | 1,359,162 | +0.55(+2.14%) |
Jun 25, 2002 | 26.76 | 26.79 | 25.71 | 25.77 | 1,385,679 | -0.62(-2.35%) |
Jun 21, 2002 | 26.56 | 26.91 | 26.19 | 26.39 | 1,777,818 | -0.41(-1.51%) |
Jun 20, 2002 | 26.90 | 27.35 | 26.79 | 26.79 | 1,111,495 | -0.15(-0.54%) |
Jun 19, 2002 | 27.54 | 27.65 | 26.75 | 26.94 | 1,851,099 | -0.60(-2.17%) |
Jun 18, 2002 | 27.33 | 27.63 | 27.02 | 27.54 | 1,306,259 | +0.25(+0.93%) |
Jun 17, 2002 | 26.87 | 27.28 | 26.78 | 27.28 | 1,532,764 | +0.50(+1.86%) |
Jun 14, 2002 | 26.99 | 26.99 | 26.53 | 26.79 | 1,137,490 | -0.08(-0.31%) |
Jun 12, 2002 | 27.10 | 27.12 | 26.61 | 26.87 | 1,662,998 | -0.55(-2.01%) |
Jun 11, 2002 | 27.90 | 27.93 | 27.32 | 27.42 | 1,057,286 | -0.38(-1.38%) |
Jun 10, 2002 | 27.84 | 28.09 | 27.60 | 27.80 | 866,833 | +0.02(+0.06%) |
Jun 07, 2002 | 27.64 | 27.92 | 27.33 | 27.79 | 738,167 | +0.15(+0.53%) |
Jun 06, 2002 | 28.31 | 28.31 | 27.60 | 27.64 | 988,968 | -0.61(-2.17%) |