Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.86 | 23.14 | 22.58 | 22.58 | 57,641 | -0.19(-0.81%) |
Aug 29, 2002 | 22.54 | 22.82 | 22.36 | 22.76 | 50,312 | +0.10(+0.46%) |
Aug 28, 2002 | 23.05 | 23.05 | 22.38 | 22.66 | 484,487 | -0.41(-1.78%) |
Aug 27, 2002 | 23.45 | 23.49 | 23.01 | 23.07 | 64,101 | -0.32(-1.38%) |
Aug 26, 2002 | 23.18 | 23.52 | 23.00 | 23.39 | 57,268 | +0.37(+1.61%) |
Aug 23, 2002 | 23.66 | 23.67 | 23.02 | 23.02 | 63,107 | -0.58(-2.46%) |
Aug 22, 2002 | 23.59 | 23.62 | 23.14 | 23.60 | 47,330 | -0.05(-0.20%) |
Aug 21, 2002 | 23.30 | 23.65 | 22.94 | 23.65 | 67,703 | +0.39(+1.66%) |
Aug 20, 2002 | 23.25 | 23.38 | 22.78 | 23.26 | 85,841 | -0.19(-0.79%) |
Aug 16, 2002 | 23.63 | 23.68 | 23.38 | 23.45 | 98,263 | -0.06(-0.27%) |
Aug 15, 2002 | 23.60 | 23.91 | 23.35 | 23.51 | 75,157 | -0.07(-0.31%) |
Aug 14, 2002 | 22.71 | 23.59 | 22.52 | 23.59 | 105,344 | +1.00(+4.42%) |
Aug 13, 2002 | 23.55 | 23.70 | 22.59 | 22.59 | 97,766 | -1.01(-4.30%) |
Aug 12, 2002 | 23.04 | 23.67 | 22.94 | 23.60 | 70,809 | +0.55(+2.37%) |
Aug 07, 2002 | 23.02 | 23.07 | 22.69 | 23.05 | 80,375 | +0.23(+1.02%) |
Aug 06, 2002 | 22.38 | 22.89 | 22.38 | 22.82 | 46,957 | +0.37(+1.65%) |
Aug 05, 2002 | 22.22 | 22.85 | 22.22 | 22.45 | 83,853 | +0.27(+1.23%) |
Aug 02, 2002 | 22.98 | 23.02 | 22.16 | 22.18 | 5,366,625 | -0.85(-3.67%) |
Aug 01, 2002 | 22.54 | 23.07 | 22.42 | 23.02 | 114,040 | +0.40(+1.78%) |
Jul 31, 2002 | 22.82 | 23.36 | 22.62 | 22.62 | 95,406 | -0.54(-2.33%) |
Jul 30, 2002 | 22.42 | 23.18 | 22.23 | 23.16 | 89,319 | +0.58(+2.57%) |
Jul 29, 2002 | 22.22 | 22.78 | 22.22 | 22.58 | 116,401 | +0.04(+0.18%) |
Jul 26, 2002 | 21.81 | 22.89 | 21.74 | 22.54 | 92,425 | +0.80(+3.70%) |
Jul 25, 2002 | 21.21 | 22.30 | 21.17 | 21.73 | 172,800 | +0.80(+3.85%) |
Jul 24, 2002 | 19.24 | 20.93 | 18.88 | 20.93 | 111,680 | +1.61(+8.33%) |
Jul 23, 2002 | 20.37 | 20.49 | 19.20 | 19.32 | 521,755 | -1.01(-4.95%) |
Jul 22, 2002 | 20.86 | 20.86 | 19.90 | 20.33 | 90,437 | -0.40(-1.94%) |
Jul 19, 2002 | 21.29 | 21.29 | 20.08 | 20.73 | 88,946 | -1.01(-4.63%) |
Jul 17, 2002 | 21.73 | 22.17 | 21.49 | 21.73 | 87,456 | -0.11(-0.52%) |
Jul 12, 2002 | 22.10 | 22.12 | 21.55 | 21.85 | 80,996 | -0.25(-1.13%) |
Jul 11, 2002 | 22.14 | 22.39 | 21.98 | 22.10 | 125,593 | -0.14(-0.65%) |
Jul 10, 2002 | 23.10 | 23.10 | 22.19 | 22.24 | 117,643 | -1.05(-4.53%) |
Jul 09, 2002 | 23.67 | 23.67 | 23.30 | 23.30 | 40,373 | -0.38(-1.60%) |
Jul 08, 2002 | 23.46 | 23.67 | 23.46 | 23.67 | 105,344 | +0.22(+0.93%) |
Jul 05, 2002 | 23.22 | 23.53 | 23.22 | 23.46 | 16,149 | +0.32(+1.39%) |
Jul 04, 2002 | 23.79 | 23.83 | 22.99 | 23.14 | 61,492 | +0.00(+0.00%) |
Jul 03, 2002 | 23.79 | 23.83 | 22.99 | 23.14 | 61,492 | -0.60(-2.51%) |
Jul 02, 2002 | 24.11 | 24.11 | 23.70 | 23.73 | 78,884 | -0.44(-1.83%) |
Jul 01, 2002 | 23.34 | 24.31 | 23.34 | 24.17 | 185,720 | +1.03(+4.45%) |
Jun 28, 2002 | 23.92 | 24.23 | 23.14 | 23.14 | 277,524 | -0.85(-3.56%) |
Jun 27, 2002 | 23.26 | 24.00 | 23.08 | 24.00 | 111,680 | +0.65(+2.79%) |
Jun 26, 2002 | 23.22 | 23.34 | 22.87 | 23.34 | 117,146 | +0.00(+0.00%) |
Jun 25, 2002 | 23.51 | 23.76 | 23.34 | 23.34 | 85,716 | -0.36(-1.53%) |
Jun 21, 2002 | 23.55 | 23.87 | 23.36 | 23.71 | 126,090 | +0.35(+1.52%) |
Jun 20, 2002 | 23.02 | 23.88 | 23.01 | 23.35 | 96,027 | +0.46(+2.00%) |
Jun 19, 2002 | 23.22 | 23.51 | 22.74 | 22.89 | 116,028 | -0.49(-2.10%) |
Jun 18, 2002 | 23.10 | 23.51 | 23.10 | 23.38 | 53,293 | +0.18(+0.76%) |
Jun 17, 2002 | 22.62 | 23.24 | 22.62 | 23.21 | 58,386 | +0.67(+2.96%) |
Jun 14, 2002 | 22.66 | 22.82 | 22.22 | 22.54 | 76,772 | -0.32(-1.41%) |
Jun 12, 2002 | 22.62 | 22.86 | 22.54 | 22.86 | 46,461 | +0.27(+1.21%) |
Jun 11, 2002 | 22.55 | 22.68 | 22.55 | 22.59 | 85,095 | +0.04(+0.18%) |
Jun 10, 2002 | 22.66 | 22.95 | 22.39 | 22.55 | 82,362 | -0.06(-0.28%) |
Jun 07, 2002 | 22.58 | 22.66 | 22.43 | 22.61 | 49,815 | +0.06(+0.29%) |
Jun 06, 2002 | 22.89 | 22.95 | 22.43 | 22.55 | 73,418 | -0.59(-2.54%) |