Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.76 | 22.84 | 22.68 | 22.68 | 517,685 | -0.01(-0.05%) |
Aug 29, 2002 | 22.84 | 22.84 | 22.68 | 22.70 | 6,162,122 | -0.15(-0.66%) |
Aug 28, 2002 | 22.77 | 22.90 | 22.70 | 22.84 | 925,320 | +0.07(+0.32%) |
Aug 27, 2002 | 22.76 | 22.87 | 22.67 | 22.77 | 717,578 | +0.02(+0.08%) |
Aug 26, 2002 | 22.75 | 22.80 | 22.61 | 22.76 | 572,626 | +0.01(+0.03%) |
Aug 23, 2002 | 22.74 | 22.80 | 22.70 | 22.75 | 305,935 | +0.01(+0.05%) |
Aug 22, 2002 | 22.76 | 22.79 | 22.66 | 22.74 | 282,221 | -0.02(-0.08%) |
Aug 21, 2002 | 22.73 | 22.76 | 22.67 | 22.76 | 171,337 | +0.08(+0.34%) |
Aug 20, 2002 | 22.49 | 22.75 | 22.47 | 22.68 | 751,478 | +0.07(+0.32%) |
Aug 16, 2002 | 22.62 | 22.71 | 22.57 | 22.61 | 380,916 | -0.02(-0.08%) |
Aug 15, 2002 | 22.67 | 22.75 | 22.46 | 22.62 | 406,466 | -0.04(-0.18%) |
Aug 14, 2002 | 22.70 | 22.70 | 22.46 | 22.67 | 465,916 | -0.04(-0.16%) |
Aug 13, 2002 | 22.79 | 22.82 | 22.70 | 22.70 | 716,075 | -0.05(-0.24%) |
Aug 12, 2002 | 22.28 | 22.76 | 22.21 | 22.76 | 383,420 | +0.21(+0.93%) |
Aug 07, 2002 | 22.04 | 22.55 | 21.83 | 22.55 | 934,672 | +0.51(+2.31%) |
Aug 06, 2002 | 21.95 | 22.07 | 21.71 | 22.04 | 445,042 | +0.21(+0.96%) |
Aug 05, 2002 | 22.16 | 22.19 | 21.76 | 21.83 | 258,842 | -0.33(-1.49%) |
Aug 02, 2002 | 22.35 | 22.38 | 21.62 | 22.16 | 1,235,430 | -0.19(-0.86%) |
Aug 01, 2002 | 22.40 | 22.62 | 22.19 | 22.35 | 795,064 | +0.01(+0.05%) |
Jul 31, 2002 | 22.14 | 22.46 | 21.46 | 22.34 | 959,387 | +0.18(+0.81%) |
Jul 30, 2002 | 22.10 | 22.43 | 21.80 | 22.16 | 936,008 | +0.06(+0.27%) |
Jul 29, 2002 | 21.38 | 22.40 | 21.38 | 22.10 | 1,060,085 | +0.69(+3.22%) |
Jul 26, 2002 | 21.71 | 21.80 | 21.26 | 21.41 | 992,619 | +0.58(+2.79%) |
Jul 25, 2002 | 20.61 | 21.50 | 20.36 | 20.83 | 1,046,224 | +0.13(+0.64%) |
Jul 24, 2002 | 20.60 | 21.02 | 19.73 | 20.70 | 1,627,702 | -0.25(-1.20%) |
Jul 23, 2002 | 21.32 | 21.86 | 20.90 | 20.95 | 671,487 | -0.45(-2.10%) |
Jul 22, 2002 | 22.04 | 22.04 | 20.72 | 21.40 | 918,306 | -0.37(-1.71%) |
Jul 19, 2002 | 21.56 | 21.56 | 21.22 | 21.77 | 763,335 | -0.42(-1.89%) |
Jul 17, 2002 | 22.44 | 22.64 | 22.10 | 22.19 | 562,439 | -0.12(-0.54%) |
Jul 12, 2002 | 22.39 | 22.73 | 22.29 | 22.31 | 470,759 | -0.08(-0.37%) |
Jul 11, 2002 | 22.73 | 22.76 | 22.01 | 22.39 | 749,808 | -0.37(-1.60%) |
Jul 10, 2002 | 23.20 | 23.31 | 22.69 | 22.76 | 548,579 | -0.39(-1.68%) |
Jul 09, 2002 | 23.41 | 23.41 | 23.14 | 23.14 | 477,105 | -0.21(-0.90%) |
Jul 08, 2002 | 23.68 | 23.68 | 23.35 | 23.35 | 693,865 | -0.18(-0.76%) |
Jul 05, 2002 | 23.42 | 23.75 | 23.35 | 23.53 | 263,184 | +0.17(+0.74%) |
Jul 04, 2002 | 23.50 | 23.55 | 23.27 | 23.36 | 538,392 | +0.00(+0.00%) |
Jul 03, 2002 | 23.50 | 23.55 | 23.27 | 23.36 | 538,392 | -0.14(-0.61%) |
Jul 02, 2002 | 23.90 | 23.95 | 23.43 | 23.50 | 694,866 | -0.37(-1.55%) |
Jul 01, 2002 | 23.92 | 23.95 | 23.62 | 23.87 | 440,867 | -0.05(-0.20%) |
Jun 28, 2002 | 24.01 | 24.07 | 23.83 | 23.92 | 1,009,151 | -0.15(-0.62%) |
Jun 27, 2002 | 23.95 | 24.13 | 23.68 | 24.07 | 556,093 | +0.11(+0.45%) |
Jun 26, 2002 | 24.22 | 24.40 | 23.77 | 23.96 | 538,559 | -0.59(-2.39%) |
Jun 25, 2002 | 24.52 | 24.55 | 24.48 | 24.55 | 840,152 | +0.12(+0.49%) |
Jun 21, 2002 | 24.28 | 24.52 | 24.22 | 24.43 | 491,299 | +0.26(+1.07%) |
Jun 20, 2002 | 24.01 | 24.24 | 23.99 | 24.17 | 351,524 | +0.17(+0.72%) |
Jun 19, 2002 | 24.19 | 24.47 | 23.86 | 24.00 | 600,013 | -0.19(-0.79%) |
Jun 18, 2002 | 24.34 | 24.53 | 24.19 | 24.19 | 431,515 | -0.12(-0.49%) |
Jun 17, 2002 | 24.40 | 24.43 | 24.22 | 24.31 | 669,483 | -0.09(-0.37%) |
Jun 14, 2002 | 24.46 | 24.46 | 24.34 | 24.40 | 242,143 | +0.01(+0.05%) |
Jun 12, 2002 | 24.46 | 24.55 | 24.29 | 24.39 | 247,820 | +0.02(+0.07%) |
Jun 11, 2002 | 24.40 | 24.61 | 24.25 | 24.37 | 336,829 | +0.01(+0.05%) |
Jun 10, 2002 | 24.29 | 24.44 | 24.29 | 24.36 | 96,523 | +0.11(+0.44%) |
Jun 07, 2002 | 24.38 | 24.41 | 23.99 | 24.25 | 397,281 | -0.14(-0.56%) |
Jun 06, 2002 | 24.49 | 24.55 | 24.31 | 24.39 | 217,093 | -0.13(-0.54%) |