Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.30 | 17.55 | 17.19 | 17.36 | 922,700 | +0.06(+0.35%) |
Aug 29, 2002 | 17.10 | 17.49 | 16.86 | 17.30 | 1,999,000 | +0.06(+0.35%) |
Aug 28, 2002 | 17.50 | 17.85 | 17.14 | 17.24 | 912,800 | -0.45(-2.54%) |
Aug 27, 2002 | 17.90 | 18.10 | 17.40 | 17.69 | 2,623,400 | -0.02(-0.11%) |
Aug 26, 2002 | 17.10 | 17.85 | 16.90 | 17.71 | 1,957,100 | +0.66(+3.87%) |
Aug 23, 2002 | 17.25 | 17.44 | 17.02 | 17.05 | 945,100 | -0.51(-2.90%) |
Aug 22, 2002 | 17.07 | 17.56 | 16.65 | 17.56 | 1,959,000 | +0.41(+2.39%) |
Aug 21, 2002 | 16.97 | 17.30 | 16.55 | 17.15 | 982,100 | +0.18(+1.06%) |
Aug 20, 2002 | 17.00 | 17.12 | 16.66 | 16.97 | 1,413,200 | +0.24(+1.43%) |
Aug 16, 2002 | 16.90 | 16.90 | 16.35 | 16.73 | 1,116,200 | -0.18(-1.06%) |
Aug 15, 2002 | 16.33 | 16.97 | 16.25 | 16.91 | 3,386,700 | +0.82(+5.10%) |
Aug 14, 2002 | 16.20 | 16.30 | 15.50 | 16.09 | 4,140,500 | -0.06(-0.37%) |
Aug 13, 2002 | 16.50 | 17.00 | 15.95 | 16.15 | 3,874,000 | -0.60(-3.58%) |
Aug 12, 2002 | 16.40 | 16.85 | 16.03 | 16.75 | 3,188,800 | +0.32(+1.95%) |
Aug 07, 2002 | 16.88 | 16.94 | 16.00 | 16.43 | 1,400,300 | -0.32(-1.91%) |
Aug 06, 2002 | 16.30 | 17.50 | 16.30 | 16.75 | 1,686,500 | +0.84(+5.28%) |
Aug 05, 2002 | 16.05 | 16.60 | 15.86 | 15.91 | 1,845,800 | -0.10(-0.62%) |
Aug 02, 2002 | 16.70 | 16.80 | 15.63 | 16.01 | 2,140,400 | -0.56(-3.38%) |
Aug 01, 2002 | 17.60 | 17.60 | 16.47 | 16.57 | 2,936,800 | -1.03(-5.85%) |
Jul 31, 2002 | 18.48 | 18.49 | 17.11 | 17.60 | 2,564,300 | -0.87(-4.71%) |
Jul 30, 2002 | 18.62 | 18.68 | 17.85 | 18.47 | 1,913,200 | -0.15(-0.81%) |
Jul 29, 2002 | 17.70 | 18.64 | 17.51 | 18.62 | 1,464,500 | +1.07(+6.10%) |
Jul 26, 2002 | 17.60 | 17.63 | 16.84 | 17.55 | 2,091,900 | -0.07(-0.40%) |
Jul 25, 2002 | 16.50 | 17.79 | 16.20 | 17.62 | 3,550,300 | +0.91(+5.45%) |
Jul 24, 2002 | 15.02 | 16.71 | 14.50 | 16.71 | 3,406,000 | +1.44(+9.43%) |
Jul 23, 2002 | 15.55 | 16.15 | 15.07 | 15.27 | 1,965,900 | -0.40(-2.55%) |
Jul 22, 2002 | 16.00 | 16.65 | 15.33 | 15.67 | 2,636,900 | -0.33(-2.06%) |
Jul 19, 2002 | 16.40 | 16.48 | 15.79 | 16.00 | 3,683,400 | -0.90(-5.33%) |
Jul 17, 2002 | 17.60 | 18.16 | 16.50 | 16.90 | 2,955,300 | -1.64(-8.85%) |
Jul 12, 2002 | 18.80 | 19.40 | 18.37 | 18.54 | 2,213,900 | -0.06(-0.32%) |
Jul 11, 2002 | 18.90 | 18.91 | 18.04 | 18.60 | 3,904,400 | -0.54(-2.82%) |
Jul 10, 2002 | 19.43 | 20.84 | 18.94 | 19.14 | 3,261,700 | +0.00(+0.00%) |
Jul 09, 2002 | 19.87 | 19.87 | 19.14 | 19.14 | 2,340,500 | -0.73(-3.67%) |
Jul 08, 2002 | 20.76 | 20.76 | 19.87 | 19.87 | 2,304,900 | -1.08(-5.16%) |
Jul 05, 2002 | 19.75 | 21.00 | 19.65 | 20.95 | 877,300 | +1.45(+7.44%) |
Jul 04, 2002 | 19.34 | 19.70 | 18.91 | 19.50 | 2,440,400 | +0.00(+0.00%) |
Jul 03, 2002 | 19.34 | 19.70 | 18.91 | 19.50 | 2,440,400 | +0.16(+0.83%) |
Jul 02, 2002 | 20.80 | 20.80 | 19.15 | 19.34 | 5,298,800 | -1.52(-7.29%) |
Jul 01, 2002 | 21.80 | 21.90 | 20.76 | 20.86 | 1,689,700 | -1.16(-5.27%) |
Jun 28, 2002 | 21.99 | 22.30 | 21.40 | 22.02 | 2,058,200 | +0.03(+0.14%) |
Jun 27, 2002 | 21.04 | 21.99 | 20.93 | 21.99 | 1,817,600 | +0.99(+4.71%) |
Jun 26, 2002 | 21.70 | 21.70 | 20.94 | 21.00 | 2,161,200 | -0.70(-3.23%) |
Jun 25, 2002 | 22.15 | 22.74 | 21.64 | 21.70 | 1,569,900 | -0.58(-2.60%) |
Jun 21, 2002 | 22.50 | 22.75 | 22.07 | 22.28 | 1,738,400 | -0.53(-2.32%) |
Jun 20, 2002 | 22.95 | 23.45 | 22.80 | 22.81 | 1,572,000 | -0.25(-1.08%) |
Jun 19, 2002 | 23.20 | 23.35 | 22.87 | 23.06 | 915,900 | -0.24(-1.03%) |
Jun 18, 2002 | 23.45 | 23.45 | 22.94 | 23.30 | 1,835,300 | -0.15(-0.64%) |
Jun 17, 2002 | 22.45 | 23.51 | 22.45 | 23.45 | 1,143,100 | +1.08(+4.83%) |
Jun 14, 2002 | 22.60 | 22.60 | 21.62 | 22.37 | 1,843,400 | -1.11(-4.73%) |
Jun 12, 2002 | 23.30 | 23.74 | 23.13 | 23.48 | 1,485,400 | +0.13(+0.56%) |
Jun 11, 2002 | 23.61 | 24.00 | 23.30 | 23.35 | 1,339,200 | -0.26(-1.10%) |
Jun 10, 2002 | 23.33 | 23.90 | 23.27 | 23.61 | 1,267,100 | +0.28(+1.20%) |
Jun 07, 2002 | 22.55 | 23.45 | 22.33 | 23.33 | 1,535,600 | +0.73(+3.23%) |
Jun 06, 2002 | 23.80 | 23.90 | 22.57 | 22.60 | 2,924,000 | -1.54(-6.38%) |