Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.32 | 18.89 | 18.01 | 18.75 | 1,469,058 | +0.59(+3.24%) |
Aug 29, 2002 | 18.85 | 18.87 | 17.37 | 18.16 | 3,536,405 | -2.40(-11.69%) |
Aug 28, 2002 | 20.43 | 20.84 | 19.85 | 20.56 | 952,517 | +0.08(+0.41%) |
Aug 27, 2002 | 20.84 | 21.00 | 19.85 | 20.48 | 742,782 | -0.22(-1.07%) |
Aug 26, 2002 | 20.69 | 20.99 | 20.25 | 20.70 | 814,833 | +0.06(+0.30%) |
Aug 23, 2002 | 21.17 | 21.17 | 20.62 | 20.64 | 666,146 | -0.72(-3.36%) |
Aug 22, 2002 | 20.73 | 21.48 | 20.53 | 21.36 | 1,424,780 | +0.44(+2.08%) |
Aug 21, 2002 | 20.00 | 20.92 | 19.63 | 20.92 | 2,322,931 | +1.60(+8.30%) |
Aug 20, 2002 | 18.81 | 19.77 | 18.28 | 19.32 | 1,387,837 | +0.45(+2.39%) |
Aug 16, 2002 | 18.89 | 19.01 | 18.47 | 18.87 | 677,412 | -0.06(-0.32%) |
Aug 15, 2002 | 18.28 | 19.08 | 18.28 | 18.93 | 897,103 | +0.92(+5.08%) |
Aug 14, 2002 | 16.52 | 18.09 | 16.41 | 18.02 | 966,927 | +1.50(+9.06%) |
Aug 13, 2002 | 16.95 | 17.24 | 16.42 | 16.52 | 1,041,598 | -0.34(-1.99%) |
Aug 12, 2002 | 17.10 | 17.29 | 16.72 | 16.85 | 575,754 | -0.24(-1.43%) |
Aug 07, 2002 | 17.67 | 18.08 | 16.79 | 17.10 | 809,462 | -0.38(-2.18%) |
Aug 06, 2002 | 16.68 | 17.82 | 16.68 | 17.48 | 1,144,828 | +0.88(+5.29%) |
Aug 05, 2002 | 16.65 | 17.18 | 16.54 | 16.60 | 868,151 | -0.05(-0.28%) |
Aug 02, 2002 | 17.27 | 17.44 | 16.42 | 16.65 | 766,494 | -0.63(-3.62%) |
Aug 01, 2002 | 17.52 | 18.03 | 17.19 | 17.27 | 891,601 | -0.66(-3.70%) |
Jul 31, 2002 | 18.90 | 18.95 | 17.58 | 17.94 | 950,945 | -1.15(-6.04%) |
Jul 30, 2002 | 19.40 | 19.47 | 18.37 | 19.09 | 986,839 | -0.31(-1.57%) |
Jul 29, 2002 | 18.21 | 19.50 | 18.13 | 19.40 | 997,712 | +1.27(+6.99%) |
Jul 26, 2002 | 18.09 | 18.21 | 17.14 | 18.13 | 1,004,394 | -0.02(-0.08%) |
Jul 25, 2002 | 18.28 | 18.28 | 17.40 | 18.14 | 951,993 | -0.18(-0.96%) |
Jul 24, 2002 | 16.49 | 18.35 | 16.03 | 18.32 | 1,405,653 | +1.76(+10.60%) |
Jul 23, 2002 | 16.56 | 17.61 | 16.31 | 16.56 | 1,430,413 | +0.00(+0.00%) |
Jul 22, 2002 | 17.21 | 17.69 | 16.25 | 16.56 | 1,235,613 | -0.66(-3.85%) |
Jul 19, 2002 | 17.66 | 17.94 | 16.98 | 17.23 | 1,399,496 | -0.81(-4.49%) |
Jul 17, 2002 | 19.08 | 19.16 | 17.60 | 18.04 | 1,119,414 | -1.54(-7.87%) |
Jul 12, 2002 | 20.08 | 20.50 | 19.50 | 19.58 | 1,070,550 | -0.16(-0.81%) |
Jul 11, 2002 | 19.79 | 20.65 | 19.39 | 19.74 | 1,950,361 | -0.05(-0.23%) |
Jul 10, 2002 | 20.05 | 20.83 | 19.72 | 19.79 | 1,477,967 | -0.07(-0.35%) |
Jul 09, 2002 | 20.46 | 20.46 | 19.85 | 19.85 | 1,230,765 | -0.64(-3.13%) |
Jul 08, 2002 | 20.92 | 20.92 | 20.50 | 20.50 | 1,248,975 | -0.29(-1.40%) |
Jul 05, 2002 | 19.53 | 20.79 | 19.52 | 20.79 | 475,014 | +1.27(+6.53%) |
Jul 04, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.00(+0.00%) |
Jul 03, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.66(+3.52%) |
Jul 02, 2002 | 20.33 | 20.33 | 18.78 | 18.85 | 1,274,520 | -1.67(-8.15%) |
Jul 01, 2002 | 20.40 | 20.76 | 20.21 | 20.52 | 1,250,940 | +0.45(+2.24%) |
Jun 28, 2002 | 19.97 | 20.71 | 19.90 | 20.07 | 2,046,647 | +0.40(+2.06%) |
Jun 27, 2002 | 19.76 | 20.08 | 19.24 | 19.66 | 996,009 | +0.09(+0.47%) |
Jun 26, 2002 | 19.37 | 19.83 | 18.89 | 19.57 | 1,471,941 | -0.02(-0.12%) |
Jun 25, 2002 | 20.46 | 20.50 | 19.51 | 19.60 | 1,237,971 | -1.10(-5.31%) |
Jun 21, 2002 | 20.92 | 21.14 | 20.61 | 20.69 | 667,194 | -0.64(-3.01%) |
Jun 20, 2002 | 21.78 | 21.83 | 21.34 | 21.34 | 504,882 | -0.25(-1.17%) |
Jun 19, 2002 | 21.53 | 21.77 | 21.30 | 21.59 | 678,984 | +0.05(+0.25%) |
Jun 18, 2002 | 21.79 | 22.21 | 21.44 | 21.53 | 568,811 | -0.31(-1.40%) |
Jun 17, 2002 | 21.35 | 21.87 | 21.09 | 21.84 | 580,863 | +0.86(+4.11%) |
Jun 14, 2002 | 21.14 | 21.14 | 20.30 | 20.98 | 1,143,256 | -1.03(-4.68%) |
Jun 12, 2002 | 22.21 | 22.27 | 21.42 | 22.01 | 941,774 | -0.17(-0.76%) |
Jun 11, 2002 | 22.52 | 22.85 | 22.06 | 22.18 | 668,373 | -0.27(-1.19%) |
Jun 10, 2002 | 22.60 | 22.82 | 22.32 | 22.44 | 832,912 | -0.16(-0.71%) |
Jun 07, 2002 | 22.14 | 22.63 | 21.80 | 22.60 | 991,031 | +0.47(+2.10%) |
Jun 06, 2002 | 23.02 | 23.02 | 22.14 | 22.14 | 868,282 | -0.89(-3.85%) |