Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 21.75 | 21.75 | 21.01 | 21.02 | 49,400 | -0.52(-2.41%) |
Aug 29, 2002 | 21.41 | 21.60 | 20.40 | 21.54 | 108,000 | -0.07(-0.32%) |
Aug 28, 2002 | 21.70 | 21.89 | 21.35 | 21.61 | 59,200 | -0.34(-1.55%) |
Aug 27, 2002 | 22.34 | 22.80 | 21.80 | 21.95 | 83,800 | -0.15(-0.68%) |
Aug 26, 2002 | 21.52 | 22.10 | 21.01 | 22.10 | 113,200 | +0.59(+2.74%) |
Aug 23, 2002 | 21.70 | 21.90 | 21.40 | 21.51 | 70,400 | -0.49(-2.23%) |
Aug 22, 2002 | 22.50 | 22.50 | 21.55 | 22.00 | 110,100 | -0.75(-3.30%) |
Aug 21, 2002 | 22.37 | 22.95 | 22.12 | 22.75 | 72,200 | +0.75(+3.41%) |
Aug 20, 2002 | 23.34 | 23.34 | 22.00 | 22.00 | 93,200 | +0.57(+2.66%) |
Aug 16, 2002 | 21.11 | 21.50 | 20.85 | 21.43 | 39,700 | +0.43(+2.05%) |
Aug 15, 2002 | 21.53 | 21.55 | 20.95 | 21.00 | 63,200 | -0.05(-0.24%) |
Aug 14, 2002 | 20.38 | 21.10 | 19.94 | 21.05 | 54,800 | +1.04(+5.20%) |
Aug 13, 2002 | 20.85 | 21.12 | 20.01 | 20.01 | 83,400 | -0.72(-3.47%) |
Aug 12, 2002 | 20.70 | 21.25 | 20.20 | 20.73 | 67,300 | +0.63(+3.13%) |
Aug 07, 2002 | 20.25 | 20.25 | 18.75 | 20.10 | 50,900 | +0.36(+1.82%) |
Aug 06, 2002 | 20.00 | 20.50 | 19.37 | 19.74 | 120,900 | -0.01(-0.05%) |
Aug 05, 2002 | 20.37 | 20.37 | 19.75 | 19.75 | 106,300 | -0.25(-1.25%) |
Aug 02, 2002 | 20.91 | 21.14 | 20.00 | 20.00 | 81,400 | -0.62(-3.01%) |
Aug 01, 2002 | 20.80 | 21.20 | 20.01 | 20.62 | 108,400 | +0.02(+0.10%) |
Jul 31, 2002 | 21.60 | 21.75 | 20.60 | 20.60 | 211,400 | +0.59(+2.95%) |
Jul 30, 2002 | 18.12 | 20.62 | 18.12 | 20.01 | 229,600 | +2.76(+16.00%) |
Jul 29, 2002 | 16.42 | 17.48 | 16.00 | 17.25 | 109,800 | +0.85(+5.18%) |
Jul 26, 2002 | 16.85 | 16.85 | 16.03 | 16.40 | 50,200 | -0.04(-0.24%) |
Jul 25, 2002 | 17.60 | 18.00 | 16.00 | 16.44 | 69,000 | -1.01(-5.79%) |
Jul 24, 2002 | 15.50 | 17.45 | 15.25 | 17.45 | 100,000 | +1.05(+6.40%) |
Jul 23, 2002 | 18.00 | 18.00 | 15.87 | 16.40 | 95,000 | -1.00(-5.75%) |
Jul 22, 2002 | 16.37 | 17.90 | 16.14 | 17.40 | 86,400 | +1.03(+6.29%) |
Jul 19, 2002 | 18.52 | 18.52 | 16.37 | 16.37 | 162,900 | -3.48(-17.53%) |
Jul 17, 2002 | 20.05 | 20.72 | 19.16 | 19.85 | 186,600 | +0.58(+3.01%) |
Jul 12, 2002 | 20.00 | 20.25 | 19.26 | 19.27 | 90,500 | -0.68(-3.41%) |
Jul 11, 2002 | 19.90 | 20.24 | 18.70 | 19.95 | 120,800 | +0.10(+0.50%) |
Jul 10, 2002 | 20.50 | 20.50 | 19.78 | 19.85 | 82,700 | -0.85(-4.11%) |
Jul 09, 2002 | 20.40 | 20.75 | 20.12 | 20.70 | 92,200 | +0.12(+0.58%) |
Jul 08, 2002 | 20.00 | 20.99 | 19.76 | 20.58 | 144,600 | -0.81(-3.79%) |
Jul 05, 2002 | 20.60 | 21.67 | 20.60 | 21.39 | 45,700 | +0.69(+3.33%) |
Jul 04, 2002 | 21.00 | 21.15 | 19.85 | 20.70 | 116,900 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.15 | 19.85 | 20.70 | 116,900 | -0.37(-1.76%) |
Jul 02, 2002 | 22.30 | 22.30 | 19.76 | 21.07 | 189,200 | -1.23(-5.52%) |
Jul 01, 2002 | 23.00 | 23.37 | 21.82 | 22.30 | 181,200 | -1.40(-5.91%) |
Jun 28, 2002 | 24.50 | 25.57 | 23.70 | 23.70 | 330,700 | -0.30(-1.25%) |
Jun 27, 2002 | 22.95 | 24.00 | 22.12 | 24.00 | 179,700 | +2.05(+9.34%) |
Jun 26, 2002 | 20.50 | 22.99 | 20.50 | 21.95 | 193,700 | +0.00(+0.00%) |
Jun 25, 2002 | 22.50 | 23.70 | 21.50 | 21.95 | 171,500 | -2.84(-11.46%) |
Jun 21, 2002 | 25.80 | 26.72 | 24.31 | 24.79 | 120,700 | -0.46(-1.82%) |
Jun 20, 2002 | 24.80 | 26.23 | 24.37 | 25.25 | 168,800 | +0.95(+3.91%) |
Jun 19, 2002 | 25.89 | 26.24 | 24.10 | 24.30 | 150,900 | -0.95(-3.76%) |
Jun 18, 2002 | 24.75 | 25.70 | 24.55 | 25.25 | 109,600 | +0.74(+3.02%) |
Jun 17, 2002 | 23.65 | 24.99 | 23.65 | 24.51 | 86,300 | +0.48(+2.00%) |
Jun 14, 2002 | 24.40 | 25.35 | 23.50 | 24.03 | 128,800 | -0.22(-0.91%) |
Jun 12, 2002 | 23.25 | 24.50 | 23.25 | 24.25 | 210,600 | -0.10(-0.41%) |
Jun 11, 2002 | 25.12 | 25.51 | 24.00 | 24.35 | 139,200 | -1.02(-4.02%) |
Jun 10, 2002 | 25.00 | 25.75 | 24.80 | 25.37 | 151,600 | -0.07(-0.28%) |
Jun 07, 2002 | 23.50 | 25.90 | 23.50 | 25.44 | 276,900 | -0.46(-1.78%) |
Jun 06, 2002 | 27.35 | 27.60 | 25.30 | 25.90 | 239,800 | -1.20(-4.43%) |