Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.43 | 18.43 | 17.35 | 17.35 | 126,600 | -1.09(-5.91%) |
Aug 29, 2002 | 18.31 | 18.91 | 18.00 | 18.44 | 113,496 | -0.11(-0.59%) |
Aug 28, 2002 | 19.53 | 19.53 | 18.55 | 18.55 | 117,283 | -0.45(-2.37%) |
Aug 27, 2002 | 20.30 | 20.30 | 18.85 | 19.00 | 13,360,000 | -1.53(-7.45%) |
Aug 26, 2002 | 20.60 | 20.64 | 19.45 | 20.53 | 91,026 | +0.06(+0.29%) |
Aug 23, 2002 | 20.72 | 22.09 | 20.06 | 20.47 | 158,500 | -1.18(-5.45%) |
Aug 22, 2002 | 19.35 | 21.99 | 19.32 | 21.65 | 351,429 | +1.86(+9.40%) |
Aug 21, 2002 | 20.07 | 20.07 | 18.99 | 19.79 | 168,410 | +0.63(+3.29%) |
Aug 20, 2002 | 19.32 | 19.93 | 18.84 | 19.16 | 160,897 | -0.60(-3.04%) |
Aug 16, 2002 | 18.80 | 19.76 | 18.06 | 19.76 | 170,350 | +1.56(+8.57%) |
Aug 15, 2002 | 17.90 | 19.30 | 17.50 | 18.20 | 258,782 | +0.64(+3.64%) |
Aug 14, 2002 | 17.66 | 18.25 | 17.10 | 17.56 | 297,500 | +0.09(+0.52%) |
Aug 13, 2002 | 20.01 | 20.15 | 16.96 | 17.47 | 1,465,008 | -2.59(-12.91%) |
Aug 12, 2002 | 19.80 | 20.31 | 19.80 | 20.06 | 80,374 | -0.05(-0.25%) |
Aug 07, 2002 | 21.45 | 21.80 | 19.36 | 20.11 | 239,700 | -0.94(-4.47%) |
Aug 06, 2002 | 20.51 | 21.29 | 20.12 | 21.05 | 466,000 | +0.67(+3.29%) |
Aug 05, 2002 | 22.70 | 23.25 | 19.88 | 20.38 | 339,524 | -2.87(-12.34%) |
Aug 02, 2002 | 24.54 | 24.84 | 23.15 | 23.25 | 209,792 | -1.31(-5.33%) |
Aug 01, 2002 | 27.00 | 27.25 | 24.25 | 24.56 | 810,999 | -3.99(-13.98%) |
Jul 31, 2002 | 27.80 | 30.38 | 27.80 | 28.55 | 429,845 | +0.75(+2.70%) |
Jul 30, 2002 | 26.38 | 28.19 | 25.38 | 27.80 | 251,000 | +1.50(+5.70%) |
Jul 29, 2002 | 26.30 | 26.48 | 24.51 | 26.30 | 346,022 | +1.08(+4.28%) |
Jul 26, 2002 | 27.50 | 27.50 | 25.22 | 25.22 | 194,426 | -1.74(-6.45%) |
Jul 25, 2002 | 26.55 | 28.65 | 26.48 | 26.96 | 149,901 | +0.41(+1.54%) |
Jul 24, 2002 | 24.09 | 27.28 | 23.12 | 26.55 | 391,901 | +2.45(+10.17%) |
Jul 23, 2002 | 26.66 | 26.75 | 24.00 | 24.10 | 284,806 | -2.57(-9.64%) |
Jul 22, 2002 | 26.26 | 26.93 | 26.00 | 26.67 | 149,600 | -0.28(-1.04%) |
Jul 19, 2002 | 27.51 | 27.80 | 26.31 | 26.95 | 215,000 | -2.90(-9.72%) |
Jul 17, 2002 | 29.96 | 30.32 | 29.05 | 29.85 | 160,500 | +3.00(+11.17%) |
Jul 12, 2002 | 26.87 | 28.00 | 25.91 | 26.85 | 304,800 | -0.16(-0.59%) |
Jul 11, 2002 | 24.70 | 27.56 | 23.65 | 27.01 | 554,300 | +1.67(+6.59%) |
Jul 10, 2002 | 27.59 | 27.71 | 24.76 | 25.34 | 378,100 | -2.67(-9.53%) |
Jul 09, 2002 | 29.70 | 30.41 | 27.01 | 28.01 | 192,500 | -1.28(-4.37%) |
Jul 08, 2002 | 28.82 | 30.48 | 27.46 | 29.29 | 284,600 | +0.47(+1.63%) |
Jul 05, 2002 | 28.27 | 30.02 | 28.24 | 28.82 | 196,400 | +0.47(+1.66%) |
Jul 04, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | +0.00(+0.00%) |
Jul 03, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | -2.01(-6.62%) |
Jul 02, 2002 | 32.41 | 32.41 | 30.10 | 30.36 | 353,700 | -2.26(-6.93%) |
Jul 01, 2002 | 33.87 | 33.88 | 32.10 | 32.62 | 341,500 | -1.26(-3.72%) |
Jun 28, 2002 | 32.77 | 34.37 | 32.04 | 33.88 | 286,100 | +1.41(+4.34%) |
Jun 27, 2002 | 31.89 | 32.74 | 31.85 | 32.47 | 111,600 | +0.29(+0.90%) |
Jun 26, 2002 | 30.89 | 32.18 | 29.79 | 32.18 | 346,100 | +0.50(+1.58%) |
Jun 25, 2002 | 32.16 | 32.92 | 31.50 | 31.68 | 195,500 | -1.50(-4.52%) |
Jun 21, 2002 | 34.28 | 34.67 | 34.18 | 33.18 | 258,100 | -1.02(-2.98%) |
Jun 20, 2002 | 35.55 | 35.76 | 34.20 | 34.20 | 355,600 | -1.42(-3.99%) |
Jun 19, 2002 | 35.09 | 36.66 | 35.09 | 35.62 | 164,900 | -0.07(-0.19%) |
Jun 18, 2002 | 35.70 | 37.10 | 35.07 | 35.69 | 318,100 | -0.18(-0.50%) |
Jun 17, 2002 | 32.94 | 36.44 | 32.44 | 35.87 | 501,700 | +2.99(+9.10%) |
Jun 14, 2002 | 31.09 | 32.88 | 30.60 | 32.88 | 431,700 | -0.55(-1.65%) |
Jun 12, 2002 | 32.66 | 33.44 | 30.28 | 33.43 | 369,200 | +1.08(+3.34%) |
Jun 11, 2002 | 33.97 | 35.25 | 31.66 | 32.35 | 373,900 | -2.50(-7.17%) |
Jun 10, 2002 | 34.55 | 36.00 | 34.22 | 34.85 | 278,900 | -0.93(-2.60%) |
Jun 07, 2002 | 32.60 | 36.00 | 31.29 | 35.78 | 1,005,100 | +2.18(+6.49%) |
Jun 06, 2002 | 36.56 | 36.70 | 33.10 | 33.60 | 660,200 | -3.42(-9.24%) |