Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 23.45 | 23.83 | 23.29 | 23.51 | 1,788,012 | +0.07(+0.32%) |
Aug 29, 2002 | 23.39 | 23.87 | 22.98 | 23.43 | 2,627,551 | -0.47(-1.98%) |
Aug 28, 2002 | 24.11 | 24.38 | 23.46 | 23.91 | 1,284,072 | -0.23(-0.95%) |
Aug 27, 2002 | 25.12 | 25.30 | 23.87 | 24.14 | 1,797,620 | -0.87(-3.49%) |
Aug 26, 2002 | 24.53 | 25.04 | 24.04 | 25.01 | 1,136,842 | +0.52(+2.11%) |
Aug 23, 2002 | 25.13 | 25.13 | 24.41 | 24.49 | 1,155,516 | -0.64(-2.53%) |
Aug 22, 2002 | 24.20 | 25.19 | 24.07 | 25.13 | 1,276,765 | +0.97(+4.01%) |
Aug 21, 2002 | 24.50 | 24.82 | 23.82 | 24.16 | 2,507,656 | -0.19(-0.79%) |
Aug 20, 2002 | 24.61 | 24.72 | 24.02 | 24.35 | 1,087,855 | +0.07(+0.30%) |
Aug 16, 2002 | 24.35 | 24.87 | 23.80 | 24.28 | 1,219,523 | -0.22(-0.91%) |
Aug 15, 2002 | 24.33 | 24.70 | 24.01 | 24.50 | 1,460,532 | +0.42(+1.75%) |
Aug 14, 2002 | 23.47 | 24.13 | 23.11 | 24.08 | 1,513,579 | +0.61(+2.58%) |
Aug 13, 2002 | 23.94 | 24.05 | 23.17 | 23.47 | 1,953,105 | -0.39(-1.64%) |
Aug 12, 2002 | 22.98 | 24.08 | 22.98 | 23.86 | 1,196,925 | +2.08(+9.57%) |
Aug 07, 2002 | 22.65 | 22.78 | 21.43 | 21.78 | 1,911,561 | -0.61(-2.71%) |
Aug 06, 2002 | 22.91 | 22.98 | 22.13 | 22.38 | 2,362,861 | +0.92(+4.27%) |
Aug 05, 2002 | 22.98 | 22.98 | 21.36 | 21.47 | 2,245,131 | -1.51(-6.59%) |
Aug 02, 2002 | 23.57 | 23.60 | 22.54 | 22.98 | 2,688,717 | -0.50(-2.14%) |
Aug 01, 2002 | 23.26 | 23.68 | 23.14 | 23.48 | 2,422,132 | +0.08(+0.35%) |
Jul 31, 2002 | 23.14 | 23.65 | 22.43 | 23.40 | 4,615,164 | +1.01(+4.52%) |
Jul 30, 2002 | 20.91 | 22.86 | 20.51 | 22.39 | 5,314,645 | +0.93(+4.34%) |
Jul 29, 2002 | 20.09 | 21.47 | 20.09 | 21.46 | 3,689,289 | +1.66(+8.40%) |
Jul 26, 2002 | 18.36 | 19.80 | 18.33 | 19.80 | 3,211,061 | +1.62(+8.90%) |
Jul 25, 2002 | 17.92 | 18.84 | 17.40 | 18.18 | 2,786,690 | +0.26(+1.44%) |
Jul 24, 2002 | 17.24 | 18.13 | 16.26 | 17.92 | 4,535,189 | +0.69(+3.99%) |
Jul 23, 2002 | 18.14 | 18.84 | 17.22 | 17.23 | 2,148,916 | -1.06(-5.78%) |
Jul 22, 2002 | 18.84 | 19.07 | 18.07 | 18.29 | 3,575,483 | -0.78(-4.07%) |
Jul 19, 2002 | 18.10 | 19.21 | 18.10 | 19.07 | 4,967,408 | -1.64(-7.92%) |
Jul 17, 2002 | 21.44 | 21.80 | 20.48 | 20.71 | 3,450,310 | -1.09(-5.02%) |
Jul 12, 2002 | 21.64 | 22.03 | 21.45 | 21.80 | 1,766,631 | +0.16(+0.75%) |
Jul 11, 2002 | 20.10 | 21.80 | 20.10 | 21.64 | 3,843,286 | +1.09(+5.32%) |
Jul 10, 2002 | 22.10 | 22.18 | 20.47 | 20.54 | 2,637,159 | -1.44(-6.55%) |
Jul 09, 2002 | 22.21 | 22.91 | 21.93 | 21.98 | 3,131,762 | -0.22(-1.00%) |
Jul 08, 2002 | 22.35 | 22.87 | 21.95 | 22.21 | 1,630,226 | -0.42(-1.86%) |
Jul 05, 2002 | 22.06 | 22.80 | 22.06 | 22.63 | 814,233 | +0.72(+3.31%) |
Jul 04, 2002 | 21.62 | 22.17 | 21.45 | 21.90 | 4,042,210 | +0.00(+0.00%) |
Jul 03, 2002 | 21.62 | 22.17 | 21.45 | 21.90 | 4,042,210 | +0.36(+1.68%) |
Jul 02, 2002 | 22.35 | 22.46 | 21.34 | 21.54 | 2,604,682 | -0.81(-3.64%) |
Jul 01, 2002 | 23.13 | 23.13 | 22.35 | 22.35 | 2,926,072 | -1.00(-4.27%) |
Jun 28, 2002 | 22.46 | 23.35 | 22.37 | 23.35 | 2,828,911 | +1.18(+5.33%) |
Jun 27, 2002 | 22.95 | 23.14 | 21.30 | 22.17 | 5,386,907 | -1.03(-4.46%) |
Jun 26, 2002 | 22.87 | 23.50 | 22.80 | 23.20 | 2,444,595 | -0.81(-3.38%) |
Jun 25, 2002 | 24.09 | 24.52 | 23.96 | 24.02 | 1,299,093 | -0.59(-2.40%) |
Jun 21, 2002 | 24.41 | 24.79 | 24.41 | 24.61 | 2,361,237 | +0.08(+0.33%) |
Jun 20, 2002 | 24.39 | 24.68 | 24.24 | 24.53 | 1,448,759 | +0.07(+0.30%) |
Jun 19, 2002 | 24.83 | 24.90 | 24.38 | 24.45 | 2,586,548 | -0.57(-2.27%) |
Jun 18, 2002 | 24.81 | 25.13 | 24.64 | 25.02 | 2,027,126 | +0.21(+0.86%) |
Jun 17, 2002 | 24.00 | 24.90 | 24.00 | 24.81 | 2,006,016 | +0.81(+3.36%) |
Jun 14, 2002 | 23.76 | 24.16 | 23.37 | 24.00 | 2,306,296 | +0.16(+0.68%) |
Jun 12, 2002 | 23.57 | 24.05 | 23.31 | 23.84 | 2,656,375 | +0.28(+1.19%) |
Jun 11, 2002 | 24.42 | 24.49 | 23.51 | 23.56 | 3,330,685 | -0.53(-2.21%) |
Jun 10, 2002 | 23.91 | 24.24 | 23.57 | 24.09 | 2,914,705 | +0.30(+1.24%) |
Jun 07, 2002 | 24.28 | 24.31 | 23.59 | 23.80 | 5,677,579 | -0.48(-1.98%) |
Jun 06, 2002 | 25.31 | 25.49 | 24.28 | 24.28 | 2,031,863 | -0.69(-2.78%) |