Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.94 | 23.22 | 22.83 | 22.94 | 2,275,256 | -0.15(-0.64%) |
Aug 29, 2002 | 23.28 | 23.33 | 22.94 | 23.08 | 177,407 | -0.25(-1.09%) |
Aug 28, 2002 | 23.55 | 23.56 | 23.26 | 23.34 | 922,521 | -0.22(-0.93%) |
Aug 27, 2002 | 23.98 | 24.06 | 23.55 | 23.56 | 1,515,950 | -0.42(-1.74%) |
Aug 26, 2002 | 23.74 | 24.02 | 23.67 | 23.97 | 1,033,401 | +0.24(+1.02%) |
Aug 23, 2002 | 24.24 | 24.24 | 23.71 | 23.73 | 885,442 | -0.50(-2.07%) |
Aug 22, 2002 | 24.03 | 24.28 | 24.01 | 24.23 | 1,399,393 | +0.25(+1.03%) |
Aug 21, 2002 | 23.58 | 24.06 | 23.47 | 23.98 | 2,013,757 | +0.41(+1.72%) |
Aug 20, 2002 | 23.62 | 23.78 | 23.34 | 23.58 | 1,739,129 | -0.08(-0.36%) |
Aug 16, 2002 | 23.73 | 23.84 | 23.52 | 23.66 | 1,191,294 | -0.14(-0.59%) |
Aug 15, 2002 | 24.13 | 24.35 | 23.70 | 23.80 | 1,412,167 | -0.32(-1.33%) |
Aug 14, 2002 | 23.72 | 24.18 | 23.57 | 24.13 | 1,431,504 | +0.41(+1.71%) |
Aug 13, 2002 | 24.04 | 24.13 | 23.67 | 23.72 | 1,410,570 | -0.60(-2.48%) |
Aug 12, 2002 | 23.84 | 24.32 | 23.75 | 24.32 | 124,185 | -0.02(-0.09%) |
Aug 07, 2002 | 24.41 | 24.50 | 24.13 | 24.34 | 1,723,695 | +0.17(+0.70%) |
Aug 06, 2002 | 23.45 | 24.24 | 23.45 | 24.18 | 1,602,170 | +0.91(+3.90%) |
Aug 05, 2002 | 23.33 | 23.87 | 23.13 | 23.27 | 1,645,281 | +0.08(+0.34%) |
Aug 02, 2002 | 23.34 | 23.67 | 22.87 | 23.19 | 2,019,256 | -0.15(-0.63%) |
Aug 01, 2002 | 23.96 | 24.18 | 23.17 | 23.34 | 1,904,296 | -0.82(-3.38%) |
Jul 31, 2002 | 23.67 | 24.21 | 23.11 | 24.15 | 2,821,140 | +0.42(+1.78%) |
Jul 30, 2002 | 22.48 | 23.79 | 22.38 | 23.73 | 2,514,047 | +1.25(+5.57%) |
Jul 29, 2002 | 22.15 | 22.77 | 22.05 | 22.48 | 2,141,313 | +0.41(+1.84%) |
Jul 26, 2002 | 21.93 | 22.41 | 21.62 | 22.07 | 2,519,015 | +0.09(+0.41%) |
Jul 25, 2002 | 20.80 | 21.98 | 20.60 | 21.98 | 2,787,078 | +1.26(+6.09%) |
Jul 24, 2002 | 18.43 | 20.81 | 18.40 | 20.72 | 3,460,518 | +1.79(+9.47%) |
Jul 23, 2002 | 19.98 | 20.21 | 18.68 | 18.93 | 3,434,262 | -1.05(-5.25%) |
Jul 22, 2002 | 19.62 | 20.12 | 19.46 | 19.98 | 2,813,334 | +0.32(+1.63%) |
Jul 19, 2002 | 20.12 | 20.24 | 19.47 | 19.66 | 3,346,622 | -1.23(-5.88%) |
Jul 17, 2002 | 20.95 | 21.14 | 20.53 | 20.88 | 2,152,667 | -0.31(-1.46%) |
Jul 12, 2002 | 21.79 | 21.79 | 21.06 | 21.19 | 2,028,482 | -0.59(-2.72%) |
Jul 11, 2002 | 21.14 | 21.85 | 20.88 | 21.79 | 2,047,464 | +0.51(+2.38%) |
Jul 10, 2002 | 22.21 | 22.21 | 21.11 | 21.28 | 1,944,568 | -0.70(-3.21%) |
Jul 09, 2002 | 22.49 | 22.59 | 21.98 | 21.98 | 1,175,682 | -0.53(-2.35%) |
Jul 08, 2002 | 22.49 | 22.51 | 22.49 | 22.51 | 983,726 | -0.06(-0.27%) |
Jul 05, 2002 | 22.63 | 22.63 | 22.25 | 22.58 | 643,813 | +0.03(+0.13%) |
Jul 04, 2002 | 22.94 | 23.00 | 22.54 | 22.55 | 824,946 | +0.00(+0.00%) |
Jul 03, 2002 | 22.94 | 23.00 | 22.54 | 22.55 | 824,946 | -0.32(-1.38%) |
Jul 02, 2002 | 23.14 | 23.28 | 22.79 | 22.86 | 1,179,230 | -0.38(-1.65%) |
Jul 01, 2002 | 23.53 | 23.56 | 23.20 | 23.25 | 819,801 | -0.29(-1.22%) |
Jun 28, 2002 | 23.14 | 23.63 | 23.08 | 23.53 | 1,259,064 | +0.42(+1.83%) |
Jun 27, 2002 | 22.89 | 23.12 | 22.74 | 23.11 | 1,052,206 | +0.25(+1.11%) |
Jun 26, 2002 | 23.03 | 23.03 | 22.60 | 22.86 | 1,767,869 | -0.19(-0.83%) |
Jun 25, 2002 | 23.01 | 23.27 | 22.91 | 23.05 | 1,131,507 | -0.24(-1.02%) |
Jun 21, 2002 | 22.89 | 23.30 | 22.83 | 23.29 | 1,709,857 | +0.13(+0.56%) |
Jun 20, 2002 | 23.26 | 23.45 | 23.10 | 23.16 | 881,539 | -0.18(-0.77%) |
Jun 19, 2002 | 23.53 | 23.62 | 23.26 | 23.34 | 17,740 | -0.20(-0.84%) |
Jun 18, 2002 | 23.59 | 23.62 | 23.36 | 23.53 | 1,865,266 | +0.22(+0.94%) |
Jun 17, 2002 | 23.31 | 23.34 | 23.11 | 23.31 | 1,468,937 | +0.09(+0.39%) |
Jun 14, 2002 | 23.27 | 23.28 | 22.90 | 23.22 | 1,112,170 | -0.04(-0.17%) |
Jun 12, 2002 | 23.28 | 23.38 | 23.08 | 23.26 | 35,481 | +0.14(+0.59%) |
Jun 11, 2002 | 23.25 | 23.42 | 23.13 | 23.13 | 1,331,446 | -0.12(-0.53%) |
Jun 10, 2002 | 23.22 | 23.38 | 23.12 | 23.25 | 1,372,072 | +0.05(+0.22%) |
Jun 07, 2002 | 23.25 | 23.36 | 23.03 | 23.20 | 2,042,674 | -0.19(-0.80%) |
Jun 06, 2002 | 24.07 | 24.07 | 23.38 | 23.39 | 1,517,015 | -0.69(-2.88%) |