Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.16 | 18.33 | 17.97 | 18.07 | 307,753 | -0.16(-0.90%) |
Aug 29, 2002 | 17.90 | 18.40 | 17.39 | 18.23 | 624,681 | +0.27(+1.48%) |
Aug 28, 2002 | 18.86 | 18.86 | 17.70 | 17.97 | 618,321 | -0.89(-4.74%) |
Aug 27, 2002 | 19.59 | 19.59 | 18.74 | 18.86 | 532,993 | -0.60(-3.11%) |
Aug 26, 2002 | 19.33 | 19.69 | 19.02 | 19.47 | 398,564 | +0.19(+1.00%) |
Aug 23, 2002 | 19.25 | 19.53 | 19.21 | 19.27 | 592,694 | -0.02(-0.13%) |
Aug 22, 2002 | 18.84 | 19.44 | 18.65 | 19.30 | 433,921 | +0.51(+2.73%) |
Aug 21, 2002 | 18.43 | 18.96 | 18.21 | 18.79 | 488,978 | +0.45(+2.43%) |
Aug 20, 2002 | 18.54 | 18.77 | 18.15 | 18.34 | 942,411 | +0.44(+2.48%) |
Aug 16, 2002 | 18.27 | 18.27 | 17.74 | 17.90 | 51,748,872 | -0.38(-2.09%) |
Aug 15, 2002 | 19.14 | 19.27 | 18.08 | 18.28 | 759,073 | -0.77(-4.06%) |
Aug 14, 2002 | 18.39 | 19.21 | 17.98 | 19.05 | 1,001,587 | +0.74(+4.04%) |
Aug 13, 2002 | 17.66 | 18.48 | 17.57 | 18.31 | 1,864,775 | +0.65(+3.67%) |
Aug 12, 2002 | 18.14 | 18.14 | 17.20 | 17.66 | 1,281,937 | -1.68(-8.70%) |
Aug 07, 2002 | 19.95 | 20.17 | 18.80 | 19.35 | 497,570 | -0.58(-2.93%) |
Aug 06, 2002 | 19.70 | 20.24 | 19.01 | 19.93 | 702,869 | +0.53(+2.74%) |
Aug 05, 2002 | 19.78 | 19.78 | 19.03 | 19.40 | 535,814 | -0.58(-2.88%) |
Aug 02, 2002 | 20.65 | 20.75 | 19.65 | 19.98 | 380,463 | -0.70(-3.39%) |
Aug 01, 2002 | 21.09 | 21.09 | 20.37 | 20.68 | 268,803 | -0.32(-1.50%) |
Jul 31, 2002 | 21.28 | 21.49 | 20.61 | 20.99 | 299,060 | -0.30(-1.43%) |
Jul 30, 2002 | 20.80 | 21.75 | 20.78 | 21.30 | 597,620 | +0.49(+2.37%) |
Jul 29, 2002 | 20.00 | 21.26 | 20.00 | 20.80 | 421,596 | +0.97(+4.90%) |
Jul 26, 2002 | 19.90 | 19.90 | 19.47 | 19.83 | 323,132 | +0.04(+0.22%) |
Jul 25, 2002 | 19.66 | 20.46 | 19.17 | 19.79 | 618,691 | +0.14(+0.69%) |
Jul 24, 2002 | 18.36 | 20.10 | 17.68 | 19.65 | 933,570 | +1.39(+7.60%) |
Jul 23, 2002 | 19.15 | 19.35 | 18.26 | 18.26 | 444,216 | -0.77(-4.04%) |
Jul 22, 2002 | 19.68 | 20.46 | 19.02 | 19.03 | 638,769 | -0.68(-3.44%) |
Jul 19, 2002 | 19.94 | 20.41 | 19.52 | 19.71 | 749,562 | -0.00(-0.02%) |
Jul 17, 2002 | 19.28 | 19.96 | 19.25 | 19.71 | 1,345,925 | +0.10(+0.49%) |
Jul 12, 2002 | 19.21 | 20.27 | 19.13 | 19.62 | 815,721 | +0.68(+3.60%) |
Jul 11, 2002 | 19.30 | 19.80 | 18.04 | 18.94 | 1,303,542 | -0.44(-2.25%) |
Jul 10, 2002 | 20.27 | 20.51 | 19.00 | 19.37 | 930,776 | -0.81(-4.03%) |
Jul 09, 2002 | 21.62 | 21.81 | 20.07 | 20.18 | 668,207 | -1.44(-6.64%) |
Jul 08, 2002 | 22.03 | 22.72 | 22.39 | 21.62 | 701,907 | -0.41(-1.84%) |
Jul 05, 2002 | 20.90 | 22.14 | 20.90 | 22.03 | 324,179 | +1.32(+6.38%) |
Jul 04, 2002 | 20.36 | 20.82 | 19.83 | 20.71 | 1,169,570 | +0.00(+0.00%) |
Jul 03, 2002 | 20.36 | 20.82 | 19.83 | 20.71 | 1,169,570 | -0.10(-0.47%) |
Jul 02, 2002 | 21.48 | 21.55 | 19.64 | 20.80 | 1,466,149 | -0.81(-3.74%) |
Jul 01, 2002 | 23.02 | 23.35 | 21.57 | 21.61 | 1,228,182 | -1.52(-6.59%) |
Jun 28, 2002 | 21.91 | 23.31 | 21.52 | 23.13 | 4,204,725 | -0.81(-3.37%) |
Jun 27, 2002 | 23.50 | 24.28 | 23.49 | 23.94 | 602,565 | +0.49(+2.10%) |
Jun 26, 2002 | 23.84 | 23.85 | 22.64 | 23.45 | 1,446,611 | -0.81(-3.33%) |
Jun 25, 2002 | 25.39 | 25.39 | 24.26 | 24.26 | 288,102 | -0.18(-0.73%) |
Jun 21, 2002 | 25.39 | 25.40 | 24.75 | 24.44 | 515,214 | -0.78(-3.09%) |
Jun 20, 2002 | 25.64 | 25.64 | 24.90 | 25.21 | 267,324 | -0.43(-1.66%) |
Jun 19, 2002 | 26.07 | 26.11 | 25.36 | 25.64 | 309,604 | -0.51(-1.94%) |
Jun 18, 2002 | 25.34 | 26.55 | 25.34 | 26.15 | 1,007,376 | +0.82(+3.23%) |
Jun 17, 2002 | 24.08 | 25.53 | 24.04 | 25.33 | 537,026 | +1.36(+5.69%) |
Jun 14, 2002 | 23.76 | 24.16 | 23.23 | 23.97 | 235,588 | -0.20(-0.84%) |
Jun 12, 2002 | 24.64 | 25.05 | 23.78 | 24.17 | 480,584 | -0.59(-2.36%) |
Jun 11, 2002 | 24.96 | 25.34 | 24.58 | 24.75 | 145,653 | -0.14(-0.54%) |
Jun 10, 2002 | 24.84 | 25.30 | 24.59 | 24.89 | 352,194 | +0.26(+1.07%) |
Jun 07, 2002 | 24.30 | 24.84 | 24.01 | 24.63 | 650,737 | -0.25(-1.00%) |
Jun 06, 2002 | 25.49 | 25.49 | 24.72 | 24.88 | 279,212 | -0.53(-2.08%) |