Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.50 | 20.89 | 20.50 | 20.69 | 59,868 | +0.01(+0.04%) |
Aug 29, 2002 | 20.34 | 20.71 | 20.23 | 20.68 | 99,740 | +0.19(+0.93%) |
Aug 28, 2002 | 20.59 | 20.67 | 20.42 | 20.49 | 65,891 | -0.24(-1.16%) |
Aug 27, 2002 | 21.21 | 21.21 | 20.70 | 20.73 | 79,021 | -0.43(-2.04%) |
Aug 26, 2002 | 21.00 | 21.16 | 20.65 | 21.16 | 54,688 | +0.12(+0.59%) |
Aug 23, 2002 | 21.33 | 21.33 | 20.92 | 21.04 | 41,076 | -0.60(-2.76%) |
Aug 22, 2002 | 21.33 | 21.65 | 21.21 | 21.63 | 46,617 | +0.32(+1.52%) |
Aug 21, 2002 | 21.33 | 21.42 | 20.96 | 21.31 | 195,024 | +0.35(+1.66%) |
Aug 20, 2002 | 20.95 | 21.14 | 20.77 | 20.96 | 36,619 | +0.33(+1.61%) |
Aug 16, 2002 | 20.50 | 20.70 | 20.20 | 20.63 | 43,245 | -0.02(-0.12%) |
Aug 15, 2002 | 20.13 | 20.65 | 20.06 | 20.65 | 79,503 | +0.81(+4.10%) |
Aug 14, 2002 | 18.81 | 19.84 | 18.79 | 19.84 | 287,175 | +1.03(+5.47%) |
Aug 13, 2002 | 18.93 | 19.43 | 18.81 | 18.81 | 287,055 | -0.22(-1.13%) |
Aug 12, 2002 | 18.76 | 19.04 | 18.76 | 19.03 | 56,736 | +0.05(+0.26%) |
Aug 07, 2002 | 19.14 | 19.14 | 18.60 | 18.98 | 385,230 | +0.27(+1.42%) |
Aug 06, 2002 | 18.47 | 19.06 | 18.47 | 18.71 | 49,990 | +0.54(+2.97%) |
Aug 05, 2002 | 18.72 | 18.72 | 18.17 | 18.17 | 32,403 | -0.43(-2.32%) |
Aug 02, 2002 | 19.09 | 19.15 | 18.45 | 18.60 | 34,090 | -0.86(-4.44%) |
Aug 01, 2002 | 20.05 | 20.05 | 19.44 | 19.47 | 54,327 | -0.61(-3.06%) |
Jul 31, 2002 | 20.05 | 20.13 | 19.70 | 20.08 | 180,689 | -0.10(-0.49%) |
Jul 30, 2002 | 20.05 | 20.47 | 19.82 | 20.18 | 79,382 | -0.07(-0.37%) |
Jul 29, 2002 | 19.59 | 20.33 | 19.55 | 20.26 | 171,655 | +1.05(+5.49%) |
Jul 26, 2002 | 18.88 | 19.27 | 18.85 | 19.20 | 122,868 | +0.22(+1.18%) |
Jul 25, 2002 | 19.22 | 19.42 | 18.29 | 18.98 | 63,602 | -0.32(-1.64%) |
Jul 24, 2002 | 17.60 | 19.29 | 17.60 | 19.29 | 121,061 | +1.07(+5.88%) |
Jul 23, 2002 | 18.55 | 18.84 | 18.16 | 18.22 | 150,092 | -0.30(-1.61%) |
Jul 22, 2002 | 19.01 | 19.17 | 18.18 | 18.52 | 148,285 | -0.31(-1.63%) |
Jul 19, 2002 | 19.34 | 19.51 | 18.83 | 18.83 | 77,937 | -1.30(-6.44%) |
Jul 17, 2002 | 20.75 | 20.81 | 19.77 | 20.12 | 59,988 | -1.00(-4.72%) |
Jul 12, 2002 | 21.21 | 21.36 | 20.86 | 21.12 | 616,633 | -0.27(-1.28%) |
Jul 11, 2002 | 21.33 | 21.43 | 20.77 | 21.39 | 133,589 | -0.02(-0.08%) |
Jul 10, 2002 | 22.14 | 22.26 | 21.35 | 21.41 | 88,176 | -0.72(-3.26%) |
Jul 09, 2002 | 22.66 | 22.77 | 22.09 | 22.13 | 38,185 | -0.51(-2.27%) |
Jul 08, 2002 | 23.04 | 23.04 | 22.61 | 22.65 | 15,900 | -0.32(-1.37%) |
Jul 05, 2002 | 22.37 | 22.96 | 22.37 | 22.96 | 32,885 | +0.87(+3.95%) |
Jul 04, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 106,968 | +0.00(+0.00%) |
Jul 03, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 8,504,452 | +0.28(+1.29%) |
Jul 02, 2002 | 22.00 | 22.08 | 21.57 | 21.81 | 128,048 | -0.31(-1.39%) |
Jul 01, 2002 | 22.80 | 22.94 | 22.12 | 22.12 | 37,342 | -0.69(-3.02%) |
Jun 28, 2002 | 22.75 | 23.11 | 22.75 | 22.80 | 611,935 | +0.09(+0.40%) |
Jun 27, 2002 | 22.75 | 22.75 | 22.10 | 22.71 | 187,314 | +0.13(+0.59%) |
Jun 26, 2002 | 22.35 | 22.74 | 22.17 | 22.58 | 1,728,596 | -0.21(-0.91%) |
Jun 25, 2002 | 23.24 | 23.49 | 22.79 | 22.79 | 120,459 | -0.14(-0.62%) |
Jun 21, 2002 | 23.04 | 23.26 | 22.92 | 22.93 | 642,772 | -0.41(-1.74%) |
Jun 20, 2002 | 23.58 | 23.62 | 23.34 | 23.34 | 172,016 | -0.35(-1.47%) |
Jun 19, 2002 | 23.66 | 23.88 | 23.63 | 23.68 | 533,154 | -0.10(-0.42%) |
Jun 18, 2002 | 23.66 | 23.84 | 23.66 | 23.78 | 149,008 | -0.07(-0.31%) |
Jun 17, 2002 | 23.32 | 23.88 | 23.32 | 23.86 | 753,957 | +0.61(+2.64%) |
Jun 14, 2002 | 23.16 | 23.24 | 22.75 | 23.24 | 2,894,525 | -0.70(-2.91%) |
Jun 12, 2002 | 23.75 | 23.94 | 23.59 | 23.94 | 128,289 | +0.20(+0.84%) |
Jun 11, 2002 | 24.16 | 24.39 | 23.74 | 23.74 | 684,451 | -0.12(-0.52%) |
Jun 10, 2002 | 23.62 | 24.04 | 23.62 | 23.87 | 734,322 | +0.39(+1.66%) |
Jun 07, 2002 | 23.25 | 23.64 | 23.25 | 23.48 | 1,619,821 | +0.02(+0.11%) |
Jun 06, 2002 | 23.74 | 23.74 | 23.36 | 23.45 | 590,011 | -0.37(-1.57%) |