Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.71 | 20.98 | 20.69 | 20.84 | 339,422 | +0.15(+0.72%) |
Aug 29, 2002 | 20.47 | 20.87 | 20.42 | 20.69 | 625,475 | -0.04(-0.17%) |
Aug 28, 2002 | 20.82 | 20.98 | 20.66 | 20.73 | 580,258 | -0.50(-2.35%) |
Aug 27, 2002 | 21.24 | 21.51 | 21.00 | 21.23 | 761,516 | +0.02(+0.07%) |
Aug 26, 2002 | 21.26 | 21.27 | 20.88 | 21.21 | 551,536 | +0.09(+0.41%) |
Aug 23, 2002 | 21.02 | 21.32 | 21.02 | 21.13 | 1,031,074 | -0.12(-0.56%) |
Aug 22, 2002 | 21.20 | 21.35 | 21.05 | 21.25 | 2,051,087 | -0.49(-2.28%) |
Aug 21, 2002 | 21.62 | 21.74 | 21.23 | 21.74 | 1,291,705 | +0.38(+1.79%) |
Aug 20, 2002 | 21.44 | 21.63 | 21.27 | 21.36 | 1,920,480 | -0.60(-2.72%) |
Aug 16, 2002 | 21.84 | 22.14 | 21.76 | 21.96 | 532,906 | -0.33(-1.48%) |
Aug 15, 2002 | 22.47 | 22.49 | 22.22 | 22.29 | 755,112 | -0.16(-0.71%) |
Aug 14, 2002 | 22.19 | 22.45 | 22.03 | 22.45 | 710,865 | +0.60(+2.74%) |
Aug 13, 2002 | 21.86 | 22.34 | 21.85 | 21.85 | 877,762 | -0.19(-0.84%) |
Aug 12, 2002 | 21.80 | 22.14 | 21.71 | 22.03 | 836,037 | +0.46(+2.15%) |
Aug 07, 2002 | 21.55 | 21.64 | 21.04 | 21.57 | 1,061,348 | +0.77(+3.69%) |
Aug 06, 2002 | 20.81 | 21.01 | 20.76 | 20.80 | 1,264,536 | +0.78(+3.91%) |
Aug 05, 2002 | 20.77 | 20.80 | 19.99 | 20.02 | 878,150 | -0.91(-4.36%) |
Aug 02, 2002 | 20.89 | 21.26 | 20.73 | 20.93 | 1,106,372 | +0.07(+0.35%) |
Aug 01, 2002 | 21.04 | 21.18 | 20.74 | 20.86 | 742,497 | -0.34(-1.58%) |
Jul 31, 2002 | 20.92 | 21.19 | 20.79 | 21.19 | 1,227,469 | +0.29(+1.41%) |
Jul 30, 2002 | 20.56 | 20.94 | 20.36 | 20.90 | 1,394,366 | +0.13(+0.65%) |
Jul 29, 2002 | 20.59 | 20.78 | 20.51 | 20.77 | 1,909,224 | +0.27(+1.33%) |
Jul 26, 2002 | 20.60 | 20.60 | 20.02 | 20.49 | 2,593,890 | +0.73(+3.70%) |
Jul 25, 2002 | 19.32 | 19.94 | 19.25 | 19.76 | 1,734,759 | +0.13(+0.66%) |
Jul 24, 2002 | 17.84 | 19.71 | 17.63 | 19.63 | 3,266,524 | +1.73(+9.67%) |
Jul 23, 2002 | 18.22 | 18.31 | 17.77 | 17.90 | 1,032,821 | -0.30(-1.64%) |
Jul 22, 2002 | 17.88 | 18.55 | 17.79 | 18.20 | 5,237,462 | +0.63(+3.58%) |
Jul 19, 2002 | 18.24 | 18.30 | 17.54 | 17.57 | 2,459,985 | -2.08(-10.57%) |
Jul 17, 2002 | 20.01 | 20.09 | 19.46 | 19.65 | 1,576,983 | -1.33(-6.36%) |
Jul 12, 2002 | 20.79 | 21.18 | 20.34 | 20.98 | 2,061,372 | -0.18(-0.83%) |
Jul 11, 2002 | 20.56 | 21.16 | 20.40 | 21.16 | 1,649,563 | +0.36(+1.71%) |
Jul 10, 2002 | 21.75 | 21.75 | 20.71 | 20.80 | 2,298,910 | -1.14(-5.19%) |
Jul 09, 2002 | 22.11 | 22.39 | 21.94 | 21.94 | 1,831,986 | -0.16(-0.75%) |
Jul 08, 2002 | 22.27 | 22.27 | 22.11 | 22.11 | 874,462 | -0.16(-0.72%) |
Jul 05, 2002 | 21.97 | 22.31 | 21.88 | 22.27 | 756,664 | +0.54(+2.49%) |
Jul 04, 2002 | 21.79 | 21.92 | 21.47 | 21.72 | 1,896,222 | +0.00(+0.00%) |
Jul 03, 2002 | 21.79 | 21.92 | 21.47 | 21.72 | 1,896,222 | -0.22(-1.01%) |
Jul 02, 2002 | 22.16 | 22.30 | 21.81 | 21.95 | 2,270,770 | -0.26(-1.18%) |
Jul 01, 2002 | 22.61 | 22.72 | 22.21 | 22.21 | 1,594,255 | -0.38(-1.67%) |
Jun 28, 2002 | 22.08 | 22.65 | 22.07 | 22.59 | 1,437,255 | +0.74(+3.37%) |
Jun 27, 2002 | 21.38 | 21.85 | 21.33 | 21.85 | 1,920,480 | +1.19(+5.74%) |
Jun 26, 2002 | 20.33 | 20.77 | 20.33 | 20.66 | 1,853,721 | +0.19(+0.91%) |
Jun 25, 2002 | 20.43 | 20.69 | 20.36 | 20.48 | 560,075 | +0.19(+0.91%) |
Jun 21, 2002 | 20.43 | 20.72 | 20.39 | 20.29 | 880,673 | -0.07(-0.35%) |
Jun 20, 2002 | 20.75 | 20.78 | 20.28 | 20.36 | 556,582 | -0.30(-1.47%) |
Jun 19, 2002 | 20.74 | 20.82 | 20.52 | 20.67 | 691,652 | -0.15(-0.74%) |
Jun 18, 2002 | 20.53 | 20.85 | 20.50 | 20.82 | 672,439 | -0.10(-0.47%) |
Jun 17, 2002 | 20.42 | 20.95 | 20.42 | 20.92 | 864,953 | +0.99(+4.99%) |
Jun 14, 2002 | 19.68 | 19.99 | 19.57 | 19.93 | 712,417 | -0.25(-1.25%) |
Jun 12, 2002 | 20.24 | 20.30 | 19.81 | 20.18 | 1,103,267 | -0.70(-3.36%) |
Jun 11, 2002 | 20.97 | 21.01 | 20.81 | 20.88 | 950,925 | -0.16(-0.76%) |
Jun 10, 2002 | 20.95 | 21.13 | 20.84 | 21.04 | 594,425 | +0.01(+0.02%) |
Jun 07, 2002 | 20.71 | 21.12 | 20.69 | 21.03 | 1,146,738 | -0.06(-0.27%) |
Jun 06, 2002 | 21.30 | 21.39 | 21.09 | 21.09 | 1,067,364 | -0.16(-0.75%) |