Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.64 | 20.96 | 20.45 | 20.45 | 440,515 | -0.26(-1.23%) |
Aug 29, 2002 | 20.20 | 20.70 | 19.96 | 20.70 | 857,636 | +0.54(+2.66%) |
Aug 28, 2002 | 20.12 | 20.16 | 19.61 | 20.16 | 10,277,550 | -0.07(-0.35%) |
Aug 27, 2002 | 19.42 | 20.40 | 19.50 | 20.24 | 574,975 | +0.55(+2.82%) |
Aug 26, 2002 | 18.98 | 19.68 | 18.97 | 19.68 | 592,577 | +1.07(+5.77%) |
Aug 23, 2002 | 19.35 | 19.55 | 18.61 | 18.61 | 462,887 | -0.81(-4.17%) |
Aug 22, 2002 | 18.49 | 19.43 | 18.35 | 19.42 | 959,048 | +0.64(+3.42%) |
Aug 21, 2002 | 18.87 | 18.94 | 17.96 | 18.77 | 572,363 | -0.69(-3.53%) |
Aug 20, 2002 | 19.24 | 19.94 | 19.24 | 19.46 | 727,037 | -0.53(-2.64%) |
Aug 16, 2002 | 21.12 | 21.12 | 19.99 | 19.99 | 543,972 | -0.88(-4.22%) |
Aug 15, 2002 | 20.20 | 21.05 | 19.85 | 20.87 | 582,697 | +0.70(+3.49%) |
Aug 14, 2002 | 20.68 | 20.75 | 19.60 | 20.16 | 685,586 | -0.13(-0.65%) |
Aug 13, 2002 | 20.04 | 20.44 | 19.85 | 20.30 | 398,837 | +0.34(+1.72%) |
Aug 12, 2002 | 21.05 | 21.17 | 19.95 | 19.95 | 587,012 | +0.14(+0.71%) |
Aug 07, 2002 | 19.81 | 20.74 | 19.43 | 19.81 | 1,201,735 | +0.55(+2.83%) |
Aug 06, 2002 | 17.97 | 19.27 | 18.01 | 19.27 | 950,985 | +1.30(+7.26%) |
Aug 05, 2002 | 20.02 | 20.13 | 17.95 | 17.96 | 833,560 | -1.63(-8.31%) |
Aug 02, 2002 | 19.50 | 19.85 | 19.11 | 19.59 | 717,043 | +0.04(+0.18%) |
Aug 01, 2002 | 18.47 | 19.56 | 18.01 | 19.56 | 943,944 | +1.07(+5.76%) |
Jul 31, 2002 | 19.77 | 19.80 | 18.32 | 18.49 | 995,275 | -1.11(-5.66%) |
Jul 30, 2002 | 19.67 | 20.16 | 19.05 | 19.60 | 1,184,814 | +0.26(+1.37%) |
Jul 29, 2002 | 17.83 | 19.48 | 17.73 | 19.34 | 1,149,722 | +1.06(+5.78%) |
Jul 26, 2002 | 18.39 | 18.40 | 17.39 | 18.28 | 1,757,517 | -0.78(-4.11%) |
Jul 25, 2002 | 20.25 | 20.33 | 19.06 | 19.06 | 923,048 | -1.51(-7.32%) |
Jul 24, 2002 | 18.32 | 20.57 | 18.05 | 20.57 | 1,577,632 | +1.00(+5.08%) |
Jul 23, 2002 | 21.70 | 21.89 | 19.20 | 19.57 | 1,688,925 | -2.84(-12.69%) |
Jul 22, 2002 | 23.88 | 23.93 | 22.28 | 22.42 | 1,024,461 | -1.97(-8.09%) |
Jul 19, 2002 | 24.87 | 24.87 | 22.90 | 24.39 | 1,335,286 | +0.99(+4.21%) |
Jul 17, 2002 | 23.73 | 24.22 | 23.26 | 23.41 | 681,384 | -2.20(-8.60%) |
Jul 12, 2002 | 25.00 | 25.98 | 24.32 | 25.61 | 12,026,437 | +0.77(+3.08%) |
Jul 11, 2002 | 25.51 | 26.59 | 24.71 | 24.84 | 1,453,847 | -1.02(-3.95%) |
Jul 10, 2002 | 24.80 | 25.89 | 24.48 | 25.86 | 1,437,380 | +0.51(+2.01%) |
Jul 09, 2002 | 23.87 | 25.40 | 23.87 | 25.35 | 1,011,288 | +1.84(+7.83%) |
Jul 08, 2002 | 22.77 | 23.72 | 22.64 | 23.51 | 662,419 | +0.92(+4.05%) |
Jul 05, 2002 | 22.74 | 23.07 | 22.60 | 22.60 | 207,140 | -0.52(-2.25%) |
Jul 04, 2002 | 22.56 | 23.42 | 22.54 | 23.11 | 769,737 | +0.00(+0.00%) |
Jul 03, 2002 | 22.56 | 23.42 | 22.54 | 23.11 | 769,737 | +0.69(+3.06%) |
Jul 02, 2002 | 24.02 | 24.66 | 22.43 | 22.43 | 1,586,263 | -1.87(-7.68%) |
Jul 01, 2002 | 23.03 | 24.29 | 22.94 | 24.29 | 875,692 | +1.33(+5.79%) |
Jun 28, 2002 | 23.33 | 23.68 | 22.46 | 22.96 | 1,440,787 | -0.04(-0.19%) |
Jun 27, 2002 | 24.08 | 24.52 | 22.85 | 23.01 | 1,521,986 | -1.56(-6.34%) |
Jun 26, 2002 | 26.18 | 26.19 | 24.57 | 24.57 | 1,397,860 | -0.70(-2.75%) |
Jun 25, 2002 | 25.18 | 25.41 | 24.24 | 25.26 | 901,698 | -0.13(-0.52%) |
Jun 21, 2002 | 25.88 | 25.97 | 25.01 | 25.40 | 991,641 | -0.66(-2.53%) |
Jun 20, 2002 | 25.31 | 26.06 | 24.93 | 26.06 | 1,316,775 | +1.05(+4.19%) |
Jun 19, 2002 | 25.54 | 26.20 | 24.94 | 25.01 | 1,008,449 | -0.97(-3.73%) |
Jun 18, 2002 | 24.66 | 25.98 | 24.57 | 25.98 | 750,431 | +1.67(+6.88%) |
Jun 17, 2002 | 25.79 | 25.80 | 24.30 | 24.30 | 7,040,973 | -1.72(-6.60%) |
Jun 14, 2002 | 25.58 | 26.83 | 25.10 | 26.02 | 749,523 | +0.25(+0.96%) |
Jun 12, 2002 | 26.11 | 26.76 | 25.55 | 25.77 | 1,486,326 | -0.11(-0.44%) |
Jun 11, 2002 | 24.44 | 25.89 | 23.86 | 25.89 | 2,182,815 | +1.03(+4.14%) |
Jun 10, 2002 | 25.32 | 25.93 | 24.75 | 24.86 | 1,492,686 | -1.00(-3.88%) |
Jun 07, 2002 | 28.15 | 28.30 | 25.81 | 25.86 | 1,380,825 | -2.08(-7.44%) |
Jun 06, 2002 | 27.57 | 28.30 | 27.57 | 27.94 | 1,063,187 | +0.03(+0.09%) |