Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.31 | 19.67 | 19.15 | 19.35 | 305,377 | +0.05(+0.24%) |
Aug 29, 2002 | 37.41 | 19.31 | 18.39 | 19.30 | 4,600,764 | +0.60(+3.20%) |
Aug 28, 2002 | 19.07 | 19.14 | 18.51 | 18.70 | 646,935 | -0.38(-1.97%) |
Aug 27, 2002 | 19.51 | 19.79 | 19.02 | 19.08 | 330,242 | -0.30(-1.56%) |
Aug 26, 2002 | 19.16 | 19.42 | 18.94 | 19.38 | 330,540 | +0.29(+1.51%) |
Aug 23, 2002 | 19.52 | 19.52 | 19.01 | 19.09 | 424,193 | -0.46(-2.34%) |
Aug 22, 2002 | 19.18 | 20.11 | 19.08 | 19.55 | 965,564 | +0.54(+2.86%) |
Aug 21, 2002 | 17.19 | 19.24 | 17.06 | 19.01 | 1,476,115 | +2.15(+12.75%) |
Aug 20, 2002 | 17.60 | 17.60 | 16.69 | 16.86 | 1,451,697 | -0.83(-4.67%) |
Aug 16, 2002 | 18.34 | 18.34 | 17.53 | 17.68 | 592,739 | -0.65(-3.55%) |
Aug 15, 2002 | 18.11 | 18.40 | 17.93 | 18.34 | 282,746 | +0.26(+1.41%) |
Aug 14, 2002 | 17.43 | 18.09 | 17.20 | 18.08 | 233,611 | +0.66(+3.78%) |
Aug 13, 2002 | 17.87 | 17.93 | 17.41 | 17.42 | 1,235,804 | -0.44(-2.44%) |
Aug 12, 2002 | 17.88 | 17.89 | 17.40 | 17.86 | 297,784 | +0.76(+4.44%) |
Aug 07, 2002 | 16.82 | 17.12 | 16.50 | 17.10 | 363,743 | +0.54(+3.29%) |
Aug 06, 2002 | 16.37 | 16.79 | 16.35 | 16.56 | 628,771 | +0.17(+1.07%) |
Aug 05, 2002 | 16.97 | 17.06 | 16.22 | 16.38 | 248,798 | -0.58(-3.44%) |
Aug 02, 2002 | 17.65 | 17.65 | 16.72 | 16.97 | 265,176 | -0.75(-4.25%) |
Aug 01, 2002 | 18.07 | 18.07 | 17.58 | 17.72 | 187,752 | -0.26(-1.42%) |
Jul 31, 2002 | 18.37 | 18.37 | 17.68 | 17.97 | 265,474 | -0.44(-2.41%) |
Jul 30, 2002 | 18.14 | 18.42 | 17.40 | 18.42 | 347,662 | +0.23(+1.26%) |
Jul 29, 2002 | 17.19 | 18.23 | 17.19 | 18.19 | 276,641 | +1.34(+7.93%) |
Jul 26, 2002 | 16.47 | 16.98 | 16.39 | 16.85 | 194,006 | +0.38(+2.28%) |
Jul 25, 2002 | 16.79 | 17.13 | 16.31 | 16.48 | 269,047 | -0.32(-1.88%) |
Jul 24, 2002 | 15.29 | 16.79 | 15.08 | 16.79 | 404,837 | +0.71(+4.38%) |
Jul 23, 2002 | 17.06 | 17.07 | 15.94 | 16.09 | 308,504 | -1.01(-5.89%) |
Jul 22, 2002 | 16.79 | 17.33 | 16.62 | 17.09 | 1,322,310 | -0.46(-2.64%) |
Jul 19, 2002 | 18.05 | 18.05 | 17.36 | 17.56 | 542,115 | -0.76(-4.14%) |
Jul 17, 2002 | 18.63 | 18.92 | 18.05 | 18.32 | 233,611 | -0.56(-2.95%) |
Jul 12, 2002 | 18.73 | 19.15 | 18.60 | 18.87 | 248,203 | +0.15(+0.79%) |
Jul 11, 2002 | 18.73 | 18.83 | 18.20 | 18.73 | 1,414,474 | -0.17(-0.89%) |
Jul 10, 2002 | 19.38 | 19.81 | 18.83 | 18.89 | 366,572 | -0.36(-1.85%) |
Jul 09, 2002 | 20.05 | 20.05 | 19.25 | 19.25 | 390,097 | -0.85(-4.21%) |
Jul 08, 2002 | 20.15 | 20.15 | 20.10 | 20.10 | 216,935 | -0.22(-1.09%) |
Jul 05, 2002 | 19.44 | 20.51 | 19.44 | 20.32 | 210,086 | +0.96(+4.96%) |
Jul 04, 2002 | 19.61 | 19.87 | 19.20 | 19.36 | 288,106 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 19.87 | 19.20 | 19.36 | 283,937 | -0.34(-1.71%) |
Jul 02, 2002 | 20.18 | 20.18 | 19.65 | 19.69 | 407,517 | -0.74(-3.62%) |
Jul 01, 2002 | 20.95 | 20.95 | 20.36 | 20.43 | 268,452 | -0.52(-2.50%) |
Jun 28, 2002 | 20.35 | 21.24 | 20.35 | 20.95 | 259,965 | +0.44(+2.13%) |
Jun 27, 2002 | 20.48 | 20.89 | 20.42 | 20.52 | 222,295 | +0.20(+0.99%) |
Jun 26, 2002 | 20.08 | 20.73 | 20.02 | 20.32 | 530,651 | +0.07(+0.33%) |
Jun 25, 2002 | 20.52 | 21.00 | 20.25 | 20.25 | 492,088 | -0.15(-0.76%) |
Jun 21, 2002 | 21.16 | 21.24 | 20.89 | 20.40 | 1,193,518 | -0.95(-4.44%) |
Jun 20, 2002 | 21.90 | 21.94 | 21.30 | 21.35 | 492,683 | -0.72(-3.26%) |
Jun 19, 2002 | 22.43 | 22.51 | 22.00 | 22.07 | 476,305 | -0.53(-2.35%) |
Jun 18, 2002 | 22.44 | 22.80 | 22.40 | 22.60 | 361,063 | +0.19(+0.87%) |
Jun 17, 2002 | 21.60 | 22.41 | 21.57 | 22.41 | 351,087 | +0.81(+3.76%) |
Jun 14, 2002 | 21.83 | 21.83 | 20.97 | 21.59 | 681,478 | -0.85(-3.80%) |
Jun 12, 2002 | 22.73 | 22.77 | 21.97 | 22.45 | 466,925 | -0.29(-1.27%) |
Jun 11, 2002 | 23.27 | 23.50 | 22.73 | 22.73 | 130,280 | -0.53(-2.28%) |
Jun 10, 2002 | 23.10 | 23.51 | 23.01 | 23.27 | 164,823 | +0.09(+0.38%) |
Jun 07, 2002 | 22.84 | 23.32 | 22.56 | 23.18 | 177,181 | +0.25(+1.08%) |
Jun 06, 2002 | 23.08 | 23.24 | 22.84 | 22.93 | 196,984 | -0.32(-1.36%) |