Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.55 | 20.81 | 20.11 | 20.11 | 83,805 | -0.46(-2.23%) |
Aug 29, 2002 | 19.95 | 20.76 | 19.90 | 20.57 | 79,405 | +0.62(+3.11%) |
Aug 28, 2002 | 19.99 | 20.14 | 19.94 | 19.95 | 43,997 | +0.00(+0.00%) |
Aug 27, 2002 | 20.71 | 20.81 | 19.94 | 19.95 | 20,951 | -0.76(-3.69%) |
Aug 26, 2002 | 20.53 | 20.76 | 20.05 | 20.71 | 30,170 | +0.19(+0.93%) |
Aug 23, 2002 | 20.57 | 20.95 | 20.52 | 20.52 | 56,149 | -0.29(-1.38%) |
Aug 22, 2002 | 20.48 | 20.98 | 20.32 | 20.81 | 43,369 | +0.29(+1.39%) |
Aug 21, 2002 | 20.09 | 20.52 | 20.09 | 20.52 | 98,681 | +0.49(+2.43%) |
Aug 20, 2002 | 20.64 | 20.86 | 19.95 | 20.04 | 38,760 | -0.63(-3.05%) |
Aug 16, 2002 | 20.03 | 20.91 | 20.03 | 20.67 | 61,178 | +0.54(+2.70%) |
Aug 15, 2002 | 20.52 | 20.86 | 20.12 | 20.12 | 64,739 | -0.39(-1.91%) |
Aug 14, 2002 | 19.52 | 20.51 | 19.33 | 20.51 | 78,777 | +1.00(+5.14%) |
Aug 13, 2002 | 20.16 | 20.52 | 19.50 | 19.51 | 67,987 | -0.64(-3.17%) |
Aug 12, 2002 | 19.66 | 20.52 | 19.47 | 20.15 | 4,776,925 | +1.55(+8.31%) |
Aug 07, 2002 | 18.81 | 18.95 | 18.44 | 18.60 | 43,683 | -0.10(-0.51%) |
Aug 06, 2002 | 18.21 | 19.14 | 18.21 | 18.70 | 61,387 | +0.53(+2.94%) |
Aug 05, 2002 | 18.23 | 18.27 | 17.76 | 18.17 | 88,624 | -0.16(-0.89%) |
Aug 02, 2002 | 19.04 | 19.04 | 18.25 | 18.33 | 209,514 | -0.72(-3.76%) |
Aug 01, 2002 | 19.00 | 19.09 | 18.95 | 19.04 | 129,479 | -0.18(-0.94%) |
Jul 31, 2002 | 19.99 | 20.04 | 19.19 | 19.23 | 76,786 | -0.80(-4.00%) |
Jul 30, 2002 | 20.43 | 20.43 | 19.46 | 20.03 | 129,898 | -0.50(-2.42%) |
Jul 29, 2002 | 19.47 | 20.62 | 19.47 | 20.52 | 102,033 | +1.08(+5.55%) |
Jul 26, 2002 | 19.14 | 19.57 | 19.14 | 19.45 | 43,683 | +0.34(+1.80%) |
Jul 25, 2002 | 18.81 | 19.47 | 18.81 | 19.10 | 120,051 | +0.15(+0.81%) |
Jul 24, 2002 | 19.00 | 19.00 | 18.47 | 18.95 | 85,586 | -0.14(-0.75%) |
Jul 23, 2002 | 19.43 | 19.43 | 18.81 | 19.09 | 195,686 | -0.34(-1.77%) |
Jul 22, 2002 | 20.09 | 20.10 | 19.44 | 19.44 | 39,388 | -0.75(-3.74%) |
Jul 19, 2002 | 20.14 | 20.51 | 19.77 | 20.19 | 82,758 | -0.24(-1.17%) |
Jul 17, 2002 | 20.98 | 21.00 | 19.90 | 20.43 | 78,044 | -0.91(-4.25%) |
Jul 12, 2002 | 21.73 | 21.76 | 21.29 | 21.34 | 10,915,693 | -0.38(-1.76%) |
Jul 11, 2002 | 21.96 | 21.96 | 21.53 | 21.72 | 115,337 | -0.43(-1.94%) |
Jul 10, 2002 | 22.86 | 22.86 | 22.00 | 22.15 | 100,776 | -0.78(-3.41%) |
Jul 09, 2002 | 23.16 | 23.16 | 22.93 | 22.93 | 22,627 | -0.23(-0.99%) |
Jul 08, 2002 | 23.10 | 23.16 | 23.10 | 23.16 | 77,310 | -0.04(-0.16%) |
Jul 05, 2002 | 22.91 | 23.24 | 22.91 | 23.20 | 40,017 | +0.29(+1.25%) |
Jul 04, 2002 | 22.62 | 22.91 | 22.29 | 22.91 | 134,927 | +0.00(+0.00%) |
Jul 03, 2002 | 22.62 | 22.91 | 22.29 | 22.91 | 134,927 | +0.10(+0.42%) |
Jul 02, 2002 | 23.20 | 23.24 | 22.67 | 22.81 | 152,002 | -0.38(-1.65%) |
Jul 01, 2002 | 23.48 | 23.58 | 23.01 | 23.20 | 147,498 | -0.38(-1.62%) |
Jun 28, 2002 | 23.48 | 23.67 | 23.18 | 23.58 | 263,464 | +0.48(+2.07%) |
Jun 27, 2002 | 22.19 | 23.37 | 22.15 | 23.10 | 207,104 | +0.86(+3.86%) |
Jun 26, 2002 | 22.15 | 22.62 | 22.06 | 22.24 | 180,077 | -0.11(-0.47%) |
Jun 25, 2002 | 22.43 | 22.50 | 22.28 | 22.35 | 251,731 | -0.04(-0.17%) |
Jun 21, 2002 | 22.67 | 22.91 | 22.27 | 22.39 | 156,297 | -0.07(-0.30%) |
Jun 20, 2002 | 21.86 | 22.58 | 21.76 | 22.45 | 135,346 | +0.59(+2.71%) |
Jun 19, 2002 | 21.78 | 22.43 | 21.67 | 21.86 | 117,432 | -0.05(-0.22%) |
Jun 18, 2002 | 21.96 | 22.18 | 21.86 | 21.91 | 106,223 | -0.03(-0.13%) |
Jun 17, 2002 | 21.69 | 22.05 | 21.43 | 21.94 | 185,315 | +0.27(+1.23%) |
Jun 14, 2002 | 21.34 | 21.76 | 20.81 | 21.67 | 155,040 | -0.03(-0.13%) |
Jun 12, 2002 | 21.48 | 21.70 | 21.21 | 21.70 | 72,491 | +0.46(+2.16%) |
Jun 11, 2002 | 21.00 | 21.31 | 21.00 | 21.24 | 74,063 | +0.10(+0.45%) |
Jun 10, 2002 | 21.84 | 21.84 | 21.00 | 21.14 | 121,623 | -0.73(-3.32%) |
Jun 07, 2002 | 21.43 | 21.96 | 21.40 | 21.87 | 68,511 | +0.49(+2.28%) |
Jun 06, 2002 | 21.91 | 21.91 | 21.33 | 21.38 | 114,499 | -0.53(-2.40%) |