Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.21 | 19.93 | 19.13 | 19.75 | 490,810 | +0.44(+2.28%) |
Aug 29, 2002 | 19.24 | 19.51 | 18.80 | 19.30 | 82,528 | +0.04(+0.22%) |
Aug 28, 2002 | 19.59 | 19.72 | 19.13 | 19.26 | 509,674 | -0.33(-1.69%) |
Aug 27, 2002 | 19.66 | 20.06 | 19.51 | 19.59 | 651,034 | -0.27(-1.37%) |
Aug 26, 2002 | 19.64 | 19.89 | 19.44 | 19.86 | 475,012 | +0.23(+1.17%) |
Aug 23, 2002 | 20.01 | 20.01 | 19.51 | 19.64 | 515,333 | -0.40(-1.99%) |
Aug 22, 2002 | 19.47 | 20.06 | 19.43 | 20.03 | 538,559 | +0.50(+2.56%) |
Aug 21, 2002 | 18.80 | 19.53 | 18.41 | 19.53 | 1,040,452 | +1.03(+5.59%) |
Aug 20, 2002 | 18.41 | 18.55 | 18.11 | 18.50 | 895,201 | +0.43(+2.39%) |
Aug 16, 2002 | 18.07 | 18.28 | 17.68 | 18.07 | 507,552 | -0.08(-0.42%) |
Aug 15, 2002 | 17.68 | 18.24 | 17.56 | 18.14 | 1,065,210 | +0.55(+3.13%) |
Aug 14, 2002 | 17.40 | 17.68 | 17.23 | 17.59 | 834,130 | +0.18(+1.02%) |
Aug 13, 2002 | 17.56 | 17.77 | 17.39 | 17.41 | 685,932 | -0.22(-1.25%) |
Aug 12, 2002 | 17.30 | 17.90 | 17.30 | 17.63 | 2,770,609 | +0.20(+1.17%) |
Aug 07, 2002 | 17.23 | 17.60 | 17.13 | 17.43 | 633,585 | +0.22(+1.28%) |
Aug 06, 2002 | 16.62 | 17.39 | 16.62 | 17.21 | 493,168 | +0.58(+3.47%) |
Aug 05, 2002 | 17.39 | 17.43 | 16.51 | 16.63 | 590,906 | -0.65(-3.78%) |
Aug 02, 2002 | 17.83 | 17.91 | 17.15 | 17.29 | 550,467 | -0.54(-3.04%) |
Aug 01, 2002 | 18.11 | 18.62 | 17.64 | 17.83 | 803,830 | -0.15(-0.85%) |
Jul 31, 2002 | 18.53 | 18.75 | 17.85 | 17.98 | 805,834 | -0.39(-2.12%) |
Jul 30, 2002 | 18.66 | 18.96 | 18.04 | 18.37 | 564,261 | -0.48(-2.56%) |
Jul 29, 2002 | 17.98 | 19.14 | 17.93 | 18.86 | 624,625 | +1.36(+7.76%) |
Jul 26, 2002 | 17.47 | 17.63 | 17.22 | 17.50 | 453,436 | -0.16(-0.91%) |
Jul 25, 2002 | 17.22 | 17.68 | 16.79 | 17.66 | 666,832 | +0.61(+3.58%) |
Jul 24, 2002 | 16.37 | 17.22 | 16.01 | 17.05 | 997,655 | +0.25(+1.52%) |
Jul 23, 2002 | 17.12 | 17.24 | 16.62 | 16.79 | 954,504 | -0.32(-1.88%) |
Jul 22, 2002 | 18.53 | 18.62 | 17.12 | 17.12 | 1,387,662 | -1.53(-8.19%) |
Jul 19, 2002 | 18.83 | 19.17 | 18.41 | 18.64 | 810,786 | -2.40(-11.41%) |
Jul 17, 2002 | 20.61 | 21.14 | 20.39 | 21.04 | 418,067 | -0.42(-1.94%) |
Jul 12, 2002 | 21.42 | 21.76 | 21.22 | 21.46 | 454,615 | -0.08(-0.39%) |
Jul 11, 2002 | 21.08 | 21.50 | 20.81 | 21.54 | 460,039 | +0.08(+0.40%) |
Jul 10, 2002 | 21.93 | 22.43 | 21.43 | 21.46 | 375,034 | -0.59(-2.69%) |
Jul 09, 2002 | 22.39 | 22.39 | 22.05 | 22.05 | 261,734 | -0.55(-2.44%) |
Jul 08, 2002 | 22.73 | 22.73 | 22.60 | 22.60 | 390,125 | +0.00(+0.00%) |
Jul 05, 2002 | 21.99 | 22.77 | 21.69 | 22.60 | 192,056 | +0.76(+3.49%) |
Jul 04, 2002 | 21.71 | 22.02 | 21.30 | 21.84 | 263,502 | +0.00(+0.00%) |
Jul 03, 2002 | 21.71 | 22.02 | 21.30 | 21.84 | 263,502 | +0.08(+0.39%) |
Jul 02, 2002 | 22.38 | 22.47 | 21.29 | 21.76 | 698,311 | -0.62(-2.77%) |
Jul 01, 2002 | 22.82 | 22.94 | 22.27 | 22.38 | 703,027 | -0.53(-2.30%) |
Jun 28, 2002 | 22.39 | 23.20 | 22.39 | 22.90 | 583,006 | +0.30(+1.31%) |
Jun 27, 2002 | 22.14 | 22.60 | 21.37 | 22.60 | 861,600 | +0.31(+1.37%) |
Jun 26, 2002 | 21.63 | 22.51 | 21.58 | 22.30 | 408,871 | +0.36(+1.62%) |
Jun 25, 2002 | 22.56 | 22.73 | 21.93 | 21.94 | 371,143 | -0.02(-0.08%) |
Jun 21, 2002 | 21.84 | 22.27 | 21.84 | 21.96 | 678,032 | -0.47(-2.08%) |
Jun 20, 2002 | 22.60 | 22.87 | 22.43 | 22.43 | 295,570 | -0.18(-0.79%) |
Jun 19, 2002 | 22.90 | 22.94 | 22.60 | 22.60 | 352,280 | -0.21(-0.93%) |
Jun 18, 2002 | 22.82 | 22.90 | 22.70 | 22.82 | 603,639 | -0.16(-0.70%) |
Jun 17, 2002 | 23.28 | 23.41 | 22.87 | 22.98 | 954,386 | -0.07(-0.29%) |
Jun 14, 2002 | 23.41 | 23.41 | 22.84 | 23.05 | 666,832 | -0.81(-3.41%) |
Jun 12, 2002 | 24.28 | 24.43 | 23.67 | 23.86 | 524,293 | -0.42(-1.71%) |
Jun 11, 2002 | 24.47 | 24.78 | 24.17 | 24.28 | 676,146 | -0.19(-0.80%) |
Jun 10, 2002 | 24.17 | 24.62 | 24.04 | 24.47 | 356,642 | +0.20(+0.84%) |
Jun 07, 2002 | 23.66 | 24.33 | 23.61 | 24.27 | 2,027,850 | +0.41(+1.71%) |
Jun 06, 2002 | 23.83 | 24.06 | 23.71 | 23.86 | 676,500 | +0.00(+0.00%) |