Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.08 | 18.48 | 18.02 | 18.24 | 1,589,531 | +0.08(+0.45%) |
Aug 29, 2002 | 18.37 | 18.45 | 18.08 | 18.15 | 2,770,073 | -0.48(-2.56%) |
Aug 28, 2002 | 19.00 | 19.15 | 18.36 | 18.63 | 2,720,425 | -0.67(-3.47%) |
Aug 27, 2002 | 19.97 | 20.00 | 19.22 | 19.30 | 2,172,153 | -0.34(-1.71%) |
Aug 26, 2002 | 19.71 | 19.75 | 19.38 | 19.64 | 4,226,763 | -0.03(-0.15%) |
Aug 23, 2002 | 19.72 | 19.81 | 19.48 | 19.67 | 2,021,063 | -0.24(-1.20%) |
Aug 22, 2002 | 19.38 | 19.94 | 19.23 | 19.91 | 2,112,710 | +0.53(+2.73%) |
Aug 21, 2002 | 19.37 | 19.53 | 19.18 | 19.38 | 2,365,779 | +0.17(+0.89%) |
Aug 20, 2002 | 19.45 | 19.52 | 19.12 | 19.21 | 2,321,633 | +0.13(+0.66%) |
Aug 16, 2002 | 19.18 | 19.48 | 18.89 | 19.08 | 2,098,621 | -0.11(-0.58%) |
Aug 15, 2002 | 18.63 | 19.23 | 18.62 | 19.19 | 2,487,483 | +0.59(+3.16%) |
Aug 14, 2002 | 18.27 | 18.74 | 17.74 | 18.60 | 2,985,839 | +0.34(+1.84%) |
Aug 13, 2002 | 18.67 | 18.93 | 18.27 | 18.27 | 2,060,111 | -0.59(-3.12%) |
Aug 12, 2002 | 18.41 | 18.85 | 18.22 | 18.85 | 1,446,089 | +0.64(+3.52%) |
Aug 07, 2002 | 18.48 | 18.48 | 17.68 | 18.21 | 1,741,829 | +0.09(+0.49%) |
Aug 06, 2002 | 17.89 | 18.37 | 17.78 | 18.12 | 2,140,889 | +0.62(+3.53%) |
Aug 05, 2002 | 17.84 | 17.96 | 17.35 | 17.51 | 2,853,400 | -0.34(-1.88%) |
Aug 02, 2002 | 19.15 | 19.15 | 17.77 | 17.84 | 4,132,164 | -1.31(-6.85%) |
Aug 01, 2002 | 19.60 | 19.82 | 19.12 | 19.15 | 2,322,170 | -0.60(-3.02%) |
Jul 31, 2002 | 20.01 | 20.19 | 19.38 | 19.75 | 2,726,732 | -0.26(-1.30%) |
Jul 30, 2002 | 19.94 | 20.30 | 19.54 | 20.01 | 2,099,024 | +0.07(+0.37%) |
Jul 29, 2002 | 19.00 | 20.08 | 18.93 | 19.94 | 2,083,190 | +1.28(+6.87%) |
Jul 26, 2002 | 18.71 | 19.21 | 18.48 | 18.65 | 2,570,677 | -0.09(-0.48%) |
Jul 25, 2002 | 18.82 | 19.23 | 18.09 | 18.74 | 3,303,584 | -0.26(-1.37%) |
Jul 24, 2002 | 17.33 | 19.03 | 17.00 | 19.00 | 5,686,405 | +1.41(+8.00%) |
Jul 23, 2002 | 17.89 | 18.33 | 17.44 | 17.60 | 3,478,022 | -0.37(-2.03%) |
Jul 22, 2002 | 18.79 | 18.82 | 17.66 | 17.96 | 3,829,850 | -0.83(-4.44%) |
Jul 19, 2002 | 19.53 | 19.53 | 18.76 | 18.80 | 2,354,240 | -0.80(-4.07%) |
Jul 17, 2002 | 20.31 | 20.46 | 19.38 | 19.59 | 2,178,594 | -0.63(-3.10%) |
Jul 12, 2002 | 20.08 | 20.65 | 19.97 | 20.22 | 53,673 | +0.08(+0.41%) |
Jul 11, 2002 | 19.82 | 20.23 | 19.53 | 20.14 | 2,659,908 | +0.24(+1.20%) |
Jul 10, 2002 | 20.96 | 20.98 | 19.90 | 19.90 | 3,448,636 | -0.88(-4.23%) |
Jul 09, 2002 | 20.79 | 21.34 | 20.68 | 20.78 | 2,641,257 | -0.20(-0.96%) |
Jul 08, 2002 | 21.09 | 21.09 | 20.98 | 20.98 | 1,567,927 | -0.05(-0.25%) |
Jul 05, 2002 | 20.42 | 21.08 | 20.35 | 21.03 | 999,663 | +0.80(+3.94%) |
Jul 04, 2002 | 19.91 | 20.46 | 19.79 | 20.23 | 2,072,724 | +0.00(+0.00%) |
Jul 03, 2002 | 19.91 | 20.46 | 19.79 | 20.23 | 2,072,724 | +0.32(+1.61%) |
Jul 02, 2002 | 20.20 | 20.20 | 19.53 | 19.91 | 1,786,511 | -0.29(-1.44%) |
Jul 01, 2002 | 20.57 | 20.73 | 20.20 | 20.20 | 2,432,871 | -0.43(-2.09%) |
Jun 28, 2002 | 20.68 | 20.87 | 20.57 | 20.64 | 3,142,967 | -0.01(-0.04%) |
Jun 27, 2002 | 20.61 | 20.86 | 20.07 | 20.64 | 4,960,610 | +0.19(+0.91%) |
Jun 26, 2002 | 20.73 | 20.82 | 20.05 | 20.46 | 2,404,424 | -0.31(-1.47%) |
Jun 25, 2002 | 21.24 | 21.51 | 20.76 | 20.76 | 3,021,397 | -0.86(-3.96%) |
Jun 21, 2002 | 21.02 | 21.93 | 21.02 | 21.62 | 13,418 | -0.14(-0.65%) |
Jun 20, 2002 | 21.98 | 22.26 | 21.69 | 21.76 | 2,361,620 | -0.18(-0.82%) |
Jun 19, 2002 | 21.54 | 22.25 | 21.49 | 21.94 | 3,356,721 | +0.27(+1.24%) |
Jun 18, 2002 | 21.77 | 21.87 | 21.65 | 21.67 | 2,905,329 | -0.08(-0.38%) |
Jun 17, 2002 | 21.43 | 21.84 | 21.40 | 21.75 | 2,521,700 | +0.55(+2.60%) |
Jun 14, 2002 | 21.46 | 21.46 | 20.87 | 21.20 | 2,162,090 | -0.37(-1.73%) |
Jun 12, 2002 | 22.04 | 22.12 | 21.43 | 21.57 | 2,323,378 | -0.37(-1.66%) |
Jun 11, 2002 | 22.28 | 22.71 | 21.90 | 21.94 | 1,767,994 | -0.31(-1.37%) |
Jun 10, 2002 | 22.17 | 22.54 | 22.13 | 22.25 | 1,356,992 | +0.24(+1.08%) |
Jun 07, 2002 | 21.82 | 22.16 | 21.63 | 22.01 | 1,266,687 | +0.19(+0.89%) |
Jun 06, 2002 | 22.02 | 22.21 | 21.72 | 21.81 | 1,916,535 | -0.29(-1.31%) |