Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.09 | 22.57 | 21.90 | 22.27 | 1,175,777 | +0.10(+0.45%) |
Aug 29, 2002 | 22.57 | 22.67 | 22.12 | 22.17 | 1,089,208 | -0.52(-2.28%) |
Aug 28, 2002 | 22.81 | 22.86 | 22.54 | 22.69 | 1,073,864 | -0.13(-0.58%) |
Aug 27, 2002 | 23.57 | 23.73 | 22.73 | 22.82 | 1,821,535 | -0.65(-2.79%) |
Aug 26, 2002 | 22.98 | 23.58 | 22.96 | 23.48 | 1,277,310 | +0.49(+2.14%) |
Aug 23, 2002 | 22.88 | 23.18 | 22.78 | 22.98 | 1,245,486 | -0.02(-0.07%) |
Aug 22, 2002 | 23.44 | 23.62 | 22.76 | 23.00 | 2,403,078 | -0.45(-1.91%) |
Aug 21, 2002 | 22.70 | 23.48 | 22.57 | 23.45 | 1,024,992 | +0.83(+3.69%) |
Aug 20, 2002 | 22.48 | 22.90 | 22.38 | 22.62 | 2,008,311 | +0.46(+2.07%) |
Aug 16, 2002 | 22.41 | 22.43 | 22.01 | 22.16 | 1,160,812 | -0.39(-1.73%) |
Aug 15, 2002 | 22.81 | 22.86 | 22.30 | 22.55 | 1,244,918 | -0.29(-1.25%) |
Aug 14, 2002 | 21.70 | 22.83 | 21.70 | 22.83 | 1,921,363 | +1.10(+5.08%) |
Aug 13, 2002 | 22.20 | 22.20 | 21.73 | 21.73 | 1,200,781 | -0.54(-2.44%) |
Aug 12, 2002 | 21.59 | 22.38 | 21.54 | 22.27 | 1,430,557 | +0.26(+1.20%) |
Aug 07, 2002 | 22.17 | 22.30 | 21.78 | 22.01 | 1,952,619 | +0.14(+0.65%) |
Aug 06, 2002 | 21.64 | 22.05 | 21.52 | 21.87 | 1,341,526 | +0.61(+2.86%) |
Aug 05, 2002 | 20.91 | 21.45 | 20.75 | 21.26 | 2,267,827 | +0.39(+1.87%) |
Aug 02, 2002 | 21.12 | 21.64 | 20.77 | 20.87 | 2,157,390 | -0.25(-1.17%) |
Aug 01, 2002 | 21.40 | 21.93 | 20.95 | 21.12 | 2,681,536 | -0.28(-1.31%) |
Jul 31, 2002 | 21.03 | 21.80 | 20.69 | 21.40 | 3,233,718 | +0.37(+1.78%) |
Jul 30, 2002 | 19.61 | 21.06 | 19.56 | 21.02 | 2,304,386 | +1.54(+7.91%) |
Jul 29, 2002 | 19.53 | 19.68 | 19.15 | 19.48 | 2,775,871 | +0.18(+0.96%) |
Jul 26, 2002 | 19.45 | 19.74 | 19.11 | 19.30 | 3,039,555 | -0.18(-0.95%) |
Jul 25, 2002 | 18.74 | 19.80 | 18.72 | 19.48 | 3,436,026 | +0.51(+2.67%) |
Jul 24, 2002 | 17.05 | 19.08 | 16.96 | 18.97 | 3,433,753 | +1.46(+8.32%) |
Jul 23, 2002 | 19.23 | 19.23 | 17.17 | 17.52 | 3,873,604 | -1.70(-8.85%) |
Jul 22, 2002 | 19.43 | 19.53 | 18.64 | 19.22 | 2,400,805 | -0.11(-0.55%) |
Jul 19, 2002 | 19.64 | 19.80 | 18.93 | 19.32 | 3,031,030 | -0.99(-4.89%) |
Jul 17, 2002 | 20.38 | 20.66 | 19.98 | 20.31 | 3,447,582 | +0.04(+0.18%) |
Jul 12, 2002 | 20.91 | 20.91 | 20.06 | 20.28 | 2,298,703 | -0.60(-2.88%) |
Jul 11, 2002 | 20.47 | 20.97 | 20.28 | 20.88 | 3,024,969 | +0.41(+2.01%) |
Jul 10, 2002 | 21.80 | 21.80 | 20.43 | 20.47 | 3,212,881 | -1.31(-6.01%) |
Jul 09, 2002 | 22.12 | 22.12 | 21.78 | 21.78 | 1,310,460 | -0.40(-1.81%) |
Jul 08, 2002 | 22.44 | 22.49 | 21.98 | 22.18 | 1,340,579 | +0.02(+0.07%) |
Jul 05, 2002 | 21.99 | 22.24 | 21.87 | 22.16 | 585,710 | +0.20(+0.91%) |
Jul 04, 2002 | 22.09 | 22.22 | 21.91 | 21.96 | 1,147,362 | +0.00(+0.00%) |
Jul 03, 2002 | 22.09 | 22.22 | 21.91 | 21.96 | 1,147,362 | -0.08(-0.36%) |
Jul 02, 2002 | 22.20 | 22.33 | 21.93 | 22.04 | 1,456,887 | -0.16(-0.71%) |
Jul 01, 2002 | 22.40 | 22.48 | 22.20 | 22.20 | 1,733,451 | -0.21(-0.92%) |
Jun 28, 2002 | 22.04 | 22.49 | 22.01 | 22.40 | 2,404,593 | +0.43(+1.95%) |
Jun 27, 2002 | 21.96 | 22.20 | 21.67 | 21.98 | 2,502,717 | -0.06(-0.29%) |
Jun 26, 2002 | 21.78 | 22.19 | 21.75 | 22.04 | 1,792,174 | -0.23(-1.04%) |
Jun 25, 2002 | 22.46 | 22.55 | 22.22 | 22.27 | 2,696,312 | -0.69(-3.01%) |
Jun 21, 2002 | 22.73 | 22.84 | 22.71 | 22.96 | 3,346,617 | +0.26(+1.16%) |
Jun 20, 2002 | 22.69 | 22.96 | 22.69 | 22.70 | 1,741,028 | +0.11(+0.47%) |
Jun 19, 2002 | 22.77 | 23.00 | 22.57 | 22.59 | 1,313,680 | -0.22(-0.95%) |
Jun 18, 2002 | 22.38 | 22.88 | 22.36 | 22.81 | 2,002,249 | +0.45(+2.03%) |
Jun 17, 2002 | 21.99 | 22.40 | 21.81 | 22.36 | 1,820,399 | +0.40(+1.80%) |
Jun 14, 2002 | 22.23 | 22.25 | 21.75 | 21.96 | 2,382,241 | -0.24(-1.07%) |
Jun 12, 2002 | 22.20 | 22.44 | 22.11 | 22.20 | 2,482,827 | -0.05(-0.24%) |
Jun 11, 2002 | 22.57 | 22.75 | 22.19 | 22.25 | 1,931,214 | -0.30(-1.33%) |
Jun 10, 2002 | 22.35 | 22.69 | 22.19 | 22.55 | 1,746,711 | +0.20(+0.90%) |
Jun 07, 2002 | 22.12 | 22.44 | 21.93 | 22.35 | 1,865,103 | +0.23(+1.05%) |
Jun 06, 2002 | 22.60 | 22.62 | 22.12 | 22.12 | 1,145,847 | -0.43(-1.90%) |