Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.04 | 22.66 | 21.90 | 22.57 | 98,383 | +0.08(+0.34%) |
Aug 29, 2002 | 22.23 | 22.61 | 22.19 | 22.50 | 77,064 | -0.04(-0.20%) |
Aug 28, 2002 | 22.80 | 22.80 | 22.42 | 22.54 | 107,542 | -0.75(-3.21%) |
Aug 27, 2002 | 23.30 | 23.37 | 22.95 | 23.29 | 97,436 | -0.14(-0.59%) |
Aug 26, 2002 | 23.24 | 23.43 | 23.16 | 23.43 | 61,272 | +0.32(+1.37%) |
Aug 23, 2002 | 23.37 | 23.37 | 22.95 | 23.11 | 77,064 | -0.44(-1.86%) |
Aug 22, 2002 | 23.49 | 23.60 | 23.40 | 23.55 | 56,061 | -0.26(-1.09%) |
Aug 21, 2002 | 23.75 | 23.81 | 23.25 | 23.81 | 91,908 | +1.04(+4.59%) |
Aug 20, 2002 | 23.81 | 23.87 | 22.73 | 22.76 | 132,967 | +0.26(+1.15%) |
Aug 16, 2002 | 22.48 | 22.87 | 22.26 | 22.51 | 68,852 | -0.06(-0.25%) |
Aug 15, 2002 | 22.61 | 22.65 | 22.13 | 22.56 | 98,857 | +0.26(+1.16%) |
Aug 14, 2002 | 21.59 | 22.40 | 21.47 | 22.30 | 107,227 | -0.25(-1.12%) |
Aug 13, 2002 | 22.16 | 22.99 | 22.16 | 22.56 | 71,537 | -0.47(-2.06%) |
Aug 12, 2002 | 22.80 | 23.14 | 22.69 | 23.03 | 70,589 | -0.24(-1.03%) |
Aug 07, 2002 | 23.11 | 23.30 | 22.36 | 23.27 | 126,177 | -0.03(-0.14%) |
Aug 06, 2002 | 22.67 | 23.78 | 22.67 | 23.30 | 152,392 | +0.48(+2.08%) |
Aug 05, 2002 | 23.05 | 23.14 | 22.83 | 22.83 | 105,016 | -1.11(-4.63%) |
Aug 02, 2002 | 23.43 | 24.07 | 23.18 | 23.94 | 108,806 | -0.07(-0.29%) |
Aug 01, 2002 | 24.47 | 24.67 | 23.68 | 24.01 | 222,981 | -1.93(-7.42%) |
Jul 31, 2002 | 25.30 | 25.96 | 24.71 | 25.93 | 144,338 | +0.01(+0.02%) |
Jul 30, 2002 | 25.65 | 26.03 | 25.36 | 25.92 | 124,598 | -0.57(-2.15%) |
Jul 29, 2002 | 25.39 | 26.51 | 25.31 | 26.49 | 273,989 | +1.74(+7.01%) |
Jul 26, 2002 | 23.71 | 24.89 | 23.71 | 24.76 | 77,854 | +1.04(+4.41%) |
Jul 25, 2002 | 22.93 | 23.72 | 22.93 | 23.71 | 85,276 | +0.92(+4.03%) |
Jul 24, 2002 | 21.21 | 22.80 | 21.02 | 22.80 | 127,914 | +0.57(+2.56%) |
Jul 23, 2002 | 22.76 | 22.76 | 22.16 | 22.23 | 63,799 | -1.01(-4.36%) |
Jul 22, 2002 | 23.94 | 23.99 | 23.24 | 23.24 | 52,271 | -0.67(-2.81%) |
Jul 19, 2002 | 24.16 | 24.53 | 23.90 | 23.91 | 43,111 | -0.09(-0.40%) |
Jul 17, 2002 | 23.75 | 24.25 | 23.75 | 24.01 | 69,958 | +1.27(+5.60%) |
Jul 12, 2002 | 23.11 | 23.14 | 22.49 | 22.73 | 198,820 | -1.17(-4.90%) |
Jul 11, 2002 | 23.62 | 23.90 | 23.33 | 23.90 | 59,535 | -0.80(-3.23%) |
Jul 10, 2002 | 25.27 | 25.27 | 24.70 | 24.70 | 67,115 | -0.25(-1.01%) |
Jul 09, 2002 | 24.94 | 24.96 | 24.94 | 24.96 | 35,058 | +0.01(+0.05%) |
Jul 08, 2002 | 24.38 | 24.94 | 24.38 | 24.94 | 35,373 | -0.13(-0.53%) |
Jul 05, 2002 | 24.38 | 25.14 | 24.38 | 25.08 | 48,481 | +1.27(+5.32%) |
Jul 04, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | +0.00(+0.00%) |
Jul 03, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | -1.39(-5.53%) |
Jul 02, 2002 | 25.33 | 25.55 | 25.10 | 25.20 | 86,223 | -0.69(-2.67%) |
Jul 01, 2002 | 25.49 | 26.17 | 25.24 | 25.89 | 154,287 | +0.53(+2.10%) |
Jun 28, 2002 | 25.46 | 25.53 | 25.33 | 25.36 | 43,427 | +0.16(+0.63%) |
Jun 27, 2002 | 25.01 | 25.20 | 24.70 | 25.20 | 90,329 | -0.19(-0.75%) |
Jun 26, 2002 | 24.82 | 25.46 | 24.82 | 25.39 | 96,804 | +0.25(+1.01%) |
Jun 25, 2002 | 25.33 | 25.34 | 25.14 | 25.14 | 49,112 | +0.44(+1.77%) |
Jun 21, 2002 | 24.70 | 24.82 | 24.59 | 24.70 | 1,547,608 | +0.45(+1.85%) |
Jun 20, 2002 | 24.19 | 24.41 | 24.05 | 24.25 | 76,906 | -0.44(-1.80%) |
Jun 19, 2002 | 24.44 | 24.89 | 24.44 | 24.70 | 137,547 | -0.31(-1.24%) |
Jun 18, 2002 | 24.73 | 25.04 | 24.58 | 25.01 | 292,782 | -0.49(-1.94%) |
Jun 17, 2002 | 24.95 | 25.52 | 24.72 | 25.50 | 144,022 | +0.19(+0.75%) |
Jun 14, 2002 | 24.63 | 25.31 | 24.36 | 25.31 | 182,238 | -1.03(-3.90%) |
Jun 12, 2002 | 26.22 | 26.34 | 26.03 | 26.34 | 148,917 | -0.37(-1.40%) |
Jun 11, 2002 | 26.60 | 26.72 | 26.56 | 26.71 | 201,662 | +0.05(+0.19%) |
Jun 10, 2002 | 26.72 | 26.75 | 26.51 | 26.66 | 36,163 | -0.20(-0.73%) |
Jun 07, 2002 | 26.60 | 26.88 | 26.56 | 26.86 | 20,371 | +0.04(+0.14%) |
Jun 06, 2002 | 27.23 | 27.23 | 26.71 | 26.82 | 72,642 | -0.79(-2.87%) |