Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 26.85 | 27.40 | 26.80 | 26.97 | 149,701 | -0.30(-1.10%) |
Aug 29, 2002 | 26.59 | 27.59 | 26.37 | 27.28 | 80,213 | +0.58(+2.18%) |
Aug 28, 2002 | 28.13 | 28.13 | 26.68 | 26.69 | 145,154 | -1.53(-5.41%) |
Aug 27, 2002 | 28.09 | 28.52 | 27.62 | 28.22 | 124,751 | +0.27(+0.95%) |
Aug 26, 2002 | 27.58 | 27.96 | 27.15 | 27.95 | 73,101 | +0.46(+1.68%) |
Aug 23, 2002 | 27.96 | 28.12 | 27.40 | 27.49 | 110,527 | -0.26(-0.93%) |
Aug 22, 2002 | 26.80 | 27.79 | 26.80 | 27.75 | 148,068 | +0.99(+3.69%) |
Aug 21, 2002 | 26.80 | 26.93 | 26.46 | 26.76 | 132,562 | +0.09(+0.32%) |
Aug 20, 2002 | 27.16 | 27.28 | 26.55 | 26.67 | 157,862 | +0.57(+2.17%) |
Aug 16, 2002 | 23.33 | 26.17 | 23.20 | 26.11 | 509,380 | +2.78(+11.91%) |
Aug 15, 2002 | 22.56 | 23.33 | 22.47 | 23.33 | 376,818 | +0.86(+3.82%) |
Aug 14, 2002 | 22.02 | 22.47 | 21.23 | 22.47 | 218,605 | +0.54(+2.46%) |
Aug 13, 2002 | 21.88 | 22.09 | 21.54 | 21.93 | 99,451 | +0.14(+0.63%) |
Aug 12, 2002 | 21.66 | 21.85 | 21.06 | 21.79 | 113,441 | +0.61(+2.87%) |
Aug 07, 2002 | 21.96 | 22.13 | 20.89 | 21.19 | 147,602 | -0.49(-2.26%) |
Aug 06, 2002 | 20.03 | 21.87 | 20.03 | 21.67 | 214,408 | +1.78(+8.92%) |
Aug 05, 2002 | 21.66 | 21.66 | 19.90 | 19.90 | 151,450 | -1.76(-8.12%) |
Aug 02, 2002 | 21.79 | 21.79 | 20.98 | 21.66 | 117,522 | -0.07(-0.32%) |
Aug 01, 2002 | 22.47 | 22.49 | 21.61 | 21.73 | 88,258 | -0.66(-2.95%) |
Jul 31, 2002 | 22.30 | 22.39 | 21.61 | 22.39 | 137,692 | +0.09(+0.38%) |
Jul 30, 2002 | 22.47 | 22.47 | 21.50 | 22.30 | 319,572 | -0.43(-1.89%) |
Jul 29, 2002 | 20.20 | 22.73 | 20.20 | 22.73 | 244,372 | +2.57(+12.77%) |
Jul 26, 2002 | 20.59 | 20.85 | 19.86 | 20.16 | 165,440 | -0.21(-1.05%) |
Jul 25, 2002 | 20.79 | 21.61 | 20.33 | 20.37 | 207,179 | -0.42(-2.02%) |
Jul 24, 2002 | 19.73 | 21.25 | 19.70 | 20.79 | 262,793 | +0.63(+3.15%) |
Jul 23, 2002 | 21.57 | 21.96 | 20.07 | 20.16 | 244,955 | -1.20(-5.62%) |
Jul 22, 2002 | 23.20 | 23.33 | 21.36 | 21.36 | 291,824 | -2.06(-8.79%) |
Jul 19, 2002 | 23.33 | 23.42 | 22.39 | 23.42 | 138,392 | -0.13(-0.55%) |
Jul 17, 2002 | 23.54 | 24.10 | 22.43 | 23.54 | 304,765 | +1.72(+7.86%) |
Jul 12, 2002 | 21.74 | 22.21 | 21.49 | 21.83 | 235,511 | +0.17(+0.79%) |
Jul 11, 2002 | 21.53 | 21.66 | 20.82 | 21.66 | 270,371 | +0.04(+0.20%) |
Jul 10, 2002 | 21.14 | 21.65 | 20.97 | 21.61 | 512,645 | +0.51(+2.40%) |
Jul 09, 2002 | 20.59 | 21.34 | 20.41 | 21.11 | 377,167 | +0.40(+1.95%) |
Jul 08, 2002 | 20.37 | 21.27 | 20.04 | 20.71 | 402,700 | +0.12(+0.58%) |
Jul 05, 2002 | 20.37 | 20.97 | 20.37 | 20.59 | 122,419 | +0.17(+0.84%) |
Jul 04, 2002 | 20.46 | 20.70 | 19.73 | 20.41 | 268,389 | +0.00(+0.00%) |
Jul 03, 2002 | 20.46 | 20.70 | 19.73 | 20.41 | 268,389 | -0.09(-0.46%) |
Jul 02, 2002 | 21.36 | 21.36 | 20.50 | 20.51 | 235,044 | -0.93(-4.36%) |
Jul 01, 2002 | 22.04 | 22.43 | 21.44 | 21.44 | 265,824 | -0.39(-1.77%) |
Jun 28, 2002 | 22.09 | 23.33 | 21.83 | 21.83 | 447,587 | -0.47(-2.12%) |
Jun 27, 2002 | 22.13 | 22.39 | 21.44 | 22.30 | 272,353 | +0.43(+1.96%) |
Jun 26, 2002 | 21.70 | 22.69 | 21.36 | 21.87 | 392,674 | -0.69(-3.04%) |
Jun 25, 2002 | 24.49 | 24.92 | 22.56 | 22.56 | 182,812 | -1.36(-5.70%) |
Jun 21, 2002 | 24.66 | 24.66 | 23.24 | 23.92 | 240,757 | -0.52(-2.14%) |
Jun 20, 2002 | 23.72 | 24.44 | 23.22 | 24.44 | 302,317 | +0.81(+3.41%) |
Jun 19, 2002 | 23.86 | 24.03 | 23.37 | 23.64 | 157,862 | -0.21(-0.90%) |
Jun 18, 2002 | 23.66 | 24.02 | 23.53 | 23.85 | 136,409 | +0.20(+0.83%) |
Jun 17, 2002 | 23.37 | 23.86 | 23.16 | 23.66 | 734,515 | +0.42(+1.81%) |
Jun 14, 2002 | 22.73 | 23.24 | 22.29 | 23.24 | 447,704 | -1.98(-7.86%) |
Jun 12, 2002 | 24.79 | 25.22 | 24.14 | 25.22 | 189,341 | +0.71(+2.91%) |
Jun 11, 2002 | 25.56 | 25.71 | 24.47 | 24.50 | 166,839 | -0.79(-3.12%) |
Jun 10, 2002 | 25.85 | 25.92 | 25.29 | 25.29 | 110,527 | -0.64(-2.48%) |
Jun 07, 2002 | 24.87 | 26.02 | 24.57 | 25.94 | 236,443 | +0.76(+3.03%) |
Jun 06, 2002 | 27.28 | 27.28 | 24.86 | 25.17 | 371,921 | -2.19(-7.99%) |