Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.08 | 22.36 | 21.68 | 22.23 | 301,049 | +0.24(+1.10%) |
Aug 29, 2002 | 22.30 | 22.30 | 21.64 | 21.99 | 351,865 | -0.32(-1.42%) |
Aug 28, 2002 | 22.42 | 22.43 | 22.12 | 22.30 | 124,104 | -0.17(-0.77%) |
Aug 27, 2002 | 22.82 | 22.92 | 22.44 | 22.47 | 246,386 | -0.30(-1.30%) |
Aug 26, 2002 | 22.93 | 22.93 | 22.62 | 22.77 | 188,282 | -0.13(-0.58%) |
Aug 23, 2002 | 23.24 | 23.25 | 22.89 | 22.90 | 123,496 | -0.38(-1.63%) |
Aug 22, 2002 | 22.97 | 23.33 | 22.97 | 23.28 | 100,822 | +0.34(+1.49%) |
Aug 21, 2002 | 23.09 | 23.36 | 22.82 | 22.94 | 143,337 | -0.07(-0.30%) |
Aug 20, 2002 | 22.91 | 23.04 | 22.72 | 23.01 | 85,030 | -0.07(-0.30%) |
Aug 16, 2002 | 22.75 | 23.22 | 22.42 | 23.08 | 191,319 | +0.33(+1.45%) |
Aug 15, 2002 | 22.99 | 23.04 | 22.45 | 22.75 | 149,411 | -0.19(-0.84%) |
Aug 14, 2002 | 22.12 | 22.95 | 22.12 | 22.94 | 147,993 | +0.82(+3.73%) |
Aug 13, 2002 | 22.87 | 23.02 | 22.03 | 22.12 | 282,828 | -0.86(-3.76%) |
Aug 12, 2002 | 22.77 | 23.07 | 22.47 | 22.98 | 136,251 | +1.05(+4.80%) |
Aug 07, 2002 | 21.83 | 21.98 | 21.54 | 21.93 | 276,754 | +0.20(+0.93%) |
Aug 06, 2002 | 21.68 | 21.93 | 21.63 | 21.73 | 218,043 | +0.12(+0.57%) |
Aug 05, 2002 | 22.12 | 22.20 | 21.24 | 21.60 | 401,668 | -0.51(-2.30%) |
Aug 02, 2002 | 23.10 | 23.22 | 21.81 | 22.11 | 195,368 | -0.98(-4.26%) |
Aug 01, 2002 | 23.47 | 23.47 | 22.72 | 23.10 | 312,386 | -0.37(-1.56%) |
Jul 31, 2002 | 22.82 | 23.49 | 22.75 | 23.46 | 270,478 | +0.59(+2.57%) |
Jul 30, 2002 | 22.55 | 23.96 | 22.10 | 22.87 | 377,374 | +0.25(+1.11%) |
Jul 29, 2002 | 21.24 | 22.65 | 21.24 | 22.62 | 1,700,613 | +1.69(+8.07%) |
Jul 26, 2002 | 20.72 | 20.99 | 20.68 | 20.93 | 199,822 | +0.21(+1.02%) |
Jul 25, 2002 | 20.42 | 20.89 | 20.42 | 20.72 | 173,705 | +0.27(+1.33%) |
Jul 24, 2002 | 19.76 | 20.45 | 19.51 | 20.45 | 300,441 | +0.64(+3.24%) |
Jul 23, 2002 | 20.40 | 20.60 | 19.39 | 19.81 | 337,085 | -0.60(-2.93%) |
Jul 22, 2002 | 21.02 | 21.02 | 20.20 | 20.40 | 501,073 | -0.83(-3.93%) |
Jul 19, 2002 | 20.33 | 20.88 | 20.08 | 21.24 | 389,926 | -0.32(-1.49%) |
Jul 17, 2002 | 21.61 | 22.13 | 21.09 | 21.56 | 503,908 | -0.59(-2.68%) |
Jul 12, 2002 | 21.98 | 22.15 | 21.91 | 22.15 | 87,662 | +0.18(+0.81%) |
Jul 11, 2002 | 21.91 | 22.15 | 21.84 | 21.98 | 289,914 | -0.01(-0.04%) |
Jul 10, 2002 | 22.87 | 22.87 | 21.95 | 21.99 | 344,171 | -0.86(-3.78%) |
Jul 09, 2002 | 23.25 | 23.25 | 22.85 | 22.85 | 160,748 | -0.41(-1.74%) |
Jul 08, 2002 | 23.22 | 23.25 | 23.22 | 23.25 | 61,950 | +0.04(+0.17%) |
Jul 05, 2002 | 22.96 | 23.24 | 22.96 | 23.22 | 58,509 | +0.22(+0.94%) |
Jul 04, 2002 | 23.29 | 23.29 | 22.67 | 23.00 | 207,110 | +0.00(+0.00%) |
Jul 03, 2002 | 23.29 | 23.29 | 22.67 | 23.00 | 207,110 | -0.27(-1.15%) |
Jul 02, 2002 | 23.64 | 23.81 | 23.26 | 23.26 | 155,079 | -0.40(-1.69%) |
Jul 01, 2002 | 23.88 | 23.98 | 23.22 | 23.66 | 334,656 | -0.29(-1.22%) |
Jun 28, 2002 | 23.02 | 23.96 | 23.01 | 23.96 | 294,368 | +0.96(+4.19%) |
Jun 27, 2002 | 22.53 | 23.07 | 22.42 | 22.99 | 225,736 | +0.52(+2.31%) |
Jun 26, 2002 | 22.57 | 22.57 | 22.23 | 22.47 | 215,006 | -0.10(-0.44%) |
Jun 25, 2002 | 23.07 | 23.08 | 22.49 | 22.57 | 159,533 | -0.48(-2.08%) |
Jun 21, 2002 | 23.03 | 23.07 | 23.01 | 23.05 | 80,981 | +0.02(+0.11%) |
Jun 20, 2002 | 23.03 | 23.12 | 22.87 | 23.03 | 94,748 | -0.01(-0.06%) |
Jun 19, 2002 | 23.20 | 23.36 | 22.95 | 23.04 | 121,269 | -0.15(-0.66%) |
Jun 18, 2002 | 23.09 | 23.34 | 23.09 | 23.20 | 244,159 | +0.10(+0.45%) |
Jun 17, 2002 | 22.87 | 23.26 | 22.87 | 23.09 | 86,650 | +0.23(+1.02%) |
Jun 14, 2002 | 22.65 | 22.86 | 22.47 | 22.86 | 138,681 | -0.31(-1.32%) |
Jun 12, 2002 | 23.39 | 23.39 | 22.83 | 23.17 | 126,736 | -0.07(-0.32%) |
Jun 11, 2002 | 23.44 | 23.52 | 23.14 | 23.24 | 84,828 | -0.16(-0.70%) |
Jun 10, 2002 | 23.81 | 23.83 | 23.26 | 23.40 | 100,417 | -0.41(-1.72%) |
Jun 07, 2002 | 23.46 | 23.86 | 23.36 | 23.81 | 72,883 | +0.35(+1.49%) |
Jun 06, 2002 | 23.41 | 23.46 | 23.17 | 23.46 | 187,674 | +0.00(+0.00%) |