Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.75 | 19.00 | 18.68 | 18.83 | 65,694 | +0.09(+0.48%) |
Aug 29, 2002 | 18.70 | 18.95 | 18.70 | 18.74 | 9,036 | -0.29(-1.55%) |
Aug 28, 2002 | 19.25 | 19.26 | 18.90 | 19.04 | 156,056 | -0.72(-3.65%) |
Aug 27, 2002 | 19.74 | 19.94 | 19.51 | 19.76 | 14,384,505 | +0.29(+1.49%) |
Aug 26, 2002 | 19.59 | 19.59 | 19.04 | 19.47 | 30,771 | +0.13(+0.66%) |
Aug 23, 2002 | 19.47 | 19.61 | 19.31 | 19.34 | 21,247 | -0.33(-1.69%) |
Aug 22, 2002 | 19.47 | 19.74 | 19.47 | 19.67 | 134,076 | +0.18(+0.92%) |
Aug 21, 2002 | 19.49 | 19.59 | 19.38 | 19.49 | 36,144 | +0.25(+1.28%) |
Aug 20, 2002 | 19.24 | 19.30 | 19.08 | 19.25 | 36,877 | +0.32(+1.69%) |
Aug 16, 2002 | 18.71 | 18.95 | 18.71 | 18.93 | 14,653 | -0.05(-0.28%) |
Aug 15, 2002 | 18.55 | 18.98 | 18.55 | 18.98 | 138,228 | +0.27(+1.44%) |
Aug 14, 2002 | 18.37 | 18.71 | 18.21 | 18.71 | 45,180 | +0.46(+2.54%) |
Aug 13, 2002 | 18.34 | 18.73 | 18.25 | 18.25 | 27,840 | -0.38(-2.07%) |
Aug 12, 2002 | 18.63 | 18.65 | 18.45 | 18.63 | 64,473 | +0.37(+2.04%) |
Aug 07, 2002 | 18.10 | 18.26 | 17.73 | 18.26 | 150,683 | +0.59(+3.34%) |
Aug 06, 2002 | 17.39 | 17.99 | 17.39 | 17.67 | 49,820 | +0.73(+4.33%) |
Aug 05, 2002 | 17.66 | 17.75 | 16.94 | 16.94 | 41,517 | -1.00(-5.57%) |
Aug 02, 2002 | 18.24 | 18.24 | 17.80 | 17.93 | 195,131 | -0.16(-0.86%) |
Aug 01, 2002 | 18.60 | 18.60 | 18.02 | 18.09 | 20,270 | -0.87(-4.58%) |
Jul 31, 2002 | 18.86 | 18.96 | 18.57 | 18.96 | 33,946 | +0.08(+0.41%) |
Jul 30, 2002 | 18.90 | 19.12 | 18.78 | 18.88 | 34,190 | -0.38(-1.98%) |
Jul 29, 2002 | 18.51 | 19.26 | 18.43 | 19.26 | 44,936 | +1.34(+7.47%) |
Jul 26, 2002 | 17.89 | 18.01 | 17.83 | 17.92 | 14,653 | -0.23(-1.26%) |
Jul 25, 2002 | 17.85 | 18.20 | 17.81 | 18.15 | 43,715 | +0.01(+0.07%) |
Jul 24, 2002 | 16.73 | 18.18 | 16.73 | 18.14 | 157,765 | +0.82(+4.75%) |
Jul 23, 2002 | 18.14 | 18.16 | 17.18 | 17.32 | 145,310 | -1.26(-6.79%) |
Jul 22, 2002 | 18.84 | 19.02 | 18.37 | 18.58 | 139,937 | -0.75(-3.86%) |
Jul 19, 2002 | 19.88 | 19.92 | 19.32 | 19.32 | 28,817 | -0.88(-4.34%) |
Jul 17, 2002 | 20.32 | 20.35 | 20.01 | 20.20 | 374,632 | +0.14(+0.71%) |
Jul 12, 2002 | 20.53 | 20.55 | 19.88 | 20.06 | 30,527 | -0.36(-1.76%) |
Jul 11, 2002 | 20.21 | 20.55 | 19.97 | 20.42 | 68,869 | -0.02(-0.10%) |
Jul 10, 2002 | 21.19 | 21.19 | 20.44 | 20.44 | 14,897 | -1.08(-5.01%) |
Jul 09, 2002 | 21.72 | 21.76 | 21.50 | 21.51 | 38,342 | -0.35(-1.59%) |
Jul 08, 2002 | 21.76 | 21.90 | 21.71 | 21.86 | 151,171 | +0.20(+0.95%) |
Jul 05, 2002 | 21.35 | 21.68 | 21.35 | 21.66 | 12,699 | +1.03(+5.00%) |
Jul 04, 2002 | 20.49 | 20.67 | 20.35 | 20.62 | 35,900 | +0.00(+0.00%) |
Jul 03, 2002 | 20.49 | 20.67 | 20.35 | 20.62 | 35,900 | -0.22(-1.04%) |
Jul 02, 2002 | 21.35 | 21.35 | 20.84 | 20.84 | 38,586 | -0.70(-3.25%) |
Jul 01, 2002 | 21.87 | 21.92 | 21.54 | 21.54 | 41,761 | -0.01(-0.06%) |
Jun 28, 2002 | 21.68 | 21.72 | 21.42 | 21.55 | 91,093 | +0.34(+1.62%) |
Jun 27, 2002 | 21.21 | 21.37 | 21.01 | 21.21 | 27,352 | +0.25(+1.21%) |
Jun 26, 2002 | 20.51 | 20.96 | 20.47 | 20.96 | 62,764 | +0.24(+1.15%) |
Jun 25, 2002 | 20.80 | 20.96 | 20.72 | 20.72 | 25,887 | -0.10(-0.49%) |
Jun 21, 2002 | 20.93 | 21.07 | 20.82 | 20.82 | 239,090 | -0.06(-0.29%) |
Jun 20, 2002 | 20.84 | 20.94 | 20.82 | 20.88 | 30,283 | -0.16(-0.78%) |
Jun 19, 2002 | 21.13 | 21.23 | 21.05 | 21.05 | 170,953 | -0.41(-1.91%) |
Jun 18, 2002 | 21.29 | 21.49 | 21.21 | 21.46 | 104,769 | +0.18(+0.85%) |
Jun 17, 2002 | 20.94 | 21.35 | 20.94 | 21.28 | 2,320,081 | +0.44(+2.12%) |
Jun 14, 2002 | 20.59 | 20.85 | 20.43 | 20.83 | 28,329 | -0.74(-3.44%) |
Jun 12, 2002 | 21.42 | 21.66 | 21.33 | 21.57 | 47,134 | -0.08(-0.38%) |
Jun 11, 2002 | 21.91 | 22.05 | 21.64 | 21.66 | 93,780 | -0.02(-0.11%) |
Jun 10, 2002 | 21.70 | 21.78 | 21.60 | 21.68 | 21,247 | +0.03(+0.15%) |
Jun 07, 2002 | 21.44 | 21.78 | 21.34 | 21.65 | 41,273 | -0.32(-1.44%) |
Jun 06, 2002 | 22.10 | 22.10 | 21.92 | 21.96 | 25,154 | +0.04(+0.19%) |