Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.88 | 20.23 | 19.80 | 20.04 | 678,756 | +0.17(+0.85%) |
Aug 29, 2002 | 19.69 | 20.06 | 19.51 | 19.87 | 741,320 | +0.10(+0.48%) |
Aug 28, 2002 | 20.00 | 20.04 | 19.52 | 19.78 | 761,996 | -0.22(-1.09%) |
Aug 27, 2002 | 19.94 | 20.24 | 19.87 | 20.00 | 911,187 | +0.06(+0.28%) |
Aug 26, 2002 | 19.69 | 20.00 | 19.64 | 19.94 | 789,624 | +0.25(+1.28%) |
Aug 23, 2002 | 19.98 | 19.98 | 19.64 | 19.69 | 917,247 | -0.40(-2.01%) |
Aug 22, 2002 | 19.89 | 20.15 | 19.86 | 20.09 | 782,494 | +0.13(+0.65%) |
Aug 21, 2002 | 20.01 | 20.16 | 19.79 | 19.96 | 883,915 | -0.12(-0.61%) |
Aug 20, 2002 | 20.20 | 20.20 | 19.89 | 20.08 | 737,933 | +0.02(+0.08%) |
Aug 16, 2002 | 19.64 | 20.15 | 19.64 | 20.07 | 2,012,027 | -0.07(-0.36%) |
Aug 15, 2002 | 20.06 | 20.22 | 19.93 | 20.14 | 1,187,288 | +0.10(+0.48%) |
Aug 14, 2002 | 19.47 | 20.06 | 19.15 | 20.05 | 1,034,176 | +0.57(+2.94%) |
Aug 13, 2002 | 19.78 | 20.08 | 19.46 | 19.47 | 1,105,117 | -0.44(-2.23%) |
Aug 12, 2002 | 19.80 | 19.92 | 19.48 | 19.92 | 883,202 | +0.70(+3.65%) |
Aug 07, 2002 | 19.10 | 19.30 | 18.99 | 19.22 | 1,103,156 | +0.22(+1.18%) |
Aug 06, 2002 | 18.57 | 19.40 | 18.57 | 18.99 | 1,144,687 | +0.53(+2.89%) |
Aug 05, 2002 | 19.06 | 19.07 | 18.41 | 18.46 | 1,248,782 | -0.60(-3.15%) |
Aug 02, 2002 | 19.13 | 19.33 | 18.79 | 19.06 | 909,939 | -0.16(-0.82%) |
Aug 01, 2002 | 19.41 | 19.55 | 19.03 | 19.22 | 1,287,283 | -0.55(-2.78%) |
Jul 31, 2002 | 19.53 | 19.85 | 19.37 | 19.77 | 1,445,743 | +0.17(+0.89%) |
Jul 30, 2002 | 19.52 | 19.61 | 19.16 | 19.59 | 1,568,197 | +0.01(+0.06%) |
Jul 29, 2002 | 18.93 | 19.58 | 18.91 | 19.58 | 1,441,643 | +1.12(+6.08%) |
Jul 26, 2002 | 18.21 | 18.46 | 18.07 | 18.46 | 1,293,700 | +0.25(+1.39%) |
Jul 25, 2002 | 17.50 | 18.21 | 17.39 | 18.21 | 2,070,134 | +0.66(+3.77%) |
Jul 24, 2002 | 15.71 | 17.59 | 15.68 | 17.54 | 2,409,334 | +1.08(+6.54%) |
Jul 23, 2002 | 17.25 | 17.34 | 16.44 | 16.47 | 2,053,379 | -0.79(-4.55%) |
Jul 22, 2002 | 17.85 | 17.95 | 16.77 | 17.25 | 2,624,119 | -0.59(-3.33%) |
Jul 19, 2002 | 17.39 | 17.95 | 17.39 | 17.85 | 1,764,979 | -1.06(-5.61%) |
Jul 17, 2002 | 18.99 | 19.36 | 18.60 | 18.91 | 995,318 | -0.14(-0.74%) |
Jul 12, 2002 | 19.33 | 19.38 | 18.93 | 19.05 | 972,325 | -0.31(-1.59%) |
Jul 11, 2002 | 19.28 | 19.47 | 19.01 | 19.36 | 178,244 | +0.08(+0.44%) |
Jul 10, 2002 | 19.55 | 19.76 | 19.16 | 19.27 | 1,124,011 | -0.40(-2.02%) |
Jul 09, 2002 | 20.08 | 20.08 | 19.67 | 19.67 | 894,075 | -0.41(-2.04%) |
Jul 08, 2002 | 20.00 | 20.19 | 19.94 | 20.08 | 802,279 | +0.08(+0.39%) |
Jul 05, 2002 | 19.58 | 20.00 | 19.55 | 20.00 | 560,936 | +0.42(+2.15%) |
Jul 04, 2002 | 19.78 | 19.84 | 19.39 | 19.58 | 1,313,307 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 19.84 | 19.39 | 19.58 | 1,313,307 | -0.20(-0.99%) |
Jul 02, 2002 | 19.57 | 19.81 | 19.48 | 19.78 | 1,328,280 | +0.21(+1.06%) |
Jul 01, 2002 | 19.66 | 19.75 | 19.47 | 19.57 | 950,222 | -0.15(-0.77%) |
Jun 28, 2002 | 19.33 | 19.78 | 19.32 | 19.72 | 1,219,372 | +0.31(+1.59%) |
Jun 27, 2002 | 19.33 | 19.57 | 19.28 | 19.41 | 1,275,163 | +0.08(+0.44%) |
Jun 26, 2002 | 19.50 | 19.50 | 19.00 | 19.33 | 1,177,663 | -0.14(-0.72%) |
Jun 25, 2002 | 19.66 | 19.77 | 19.45 | 19.47 | 829,016 | -0.17(-0.86%) |
Jun 21, 2002 | 19.64 | 19.83 | 19.64 | 19.64 | 1,143,975 | -0.14(-0.71%) |
Jun 20, 2002 | 19.88 | 20.00 | 19.70 | 19.78 | 835,255 | -0.10(-0.48%) |
Jun 19, 2002 | 19.86 | 20.10 | 19.86 | 19.87 | 852,366 | -0.04(-0.23%) |
Jun 18, 2002 | 19.89 | 20.08 | 19.84 | 19.92 | 796,219 | +0.03(+0.14%) |
Jun 17, 2002 | 19.44 | 19.95 | 19.44 | 19.89 | 840,780 | +0.46(+2.37%) |
Jun 14, 2002 | 19.17 | 19.51 | 18.95 | 19.43 | 839,711 | -0.08(-0.43%) |
Jun 12, 2002 | 19.41 | 19.84 | 19.41 | 19.51 | 1,281,045 | -0.17(-0.86%) |
Jun 11, 2002 | 19.86 | 20.18 | 19.68 | 19.68 | 682,142 | -0.30(-1.49%) |
Jun 10, 2002 | 19.89 | 20.09 | 19.69 | 19.98 | 632,768 | +0.04(+0.22%) |
Jun 07, 2002 | 19.70 | 20.02 | 19.66 | 19.93 | 870,191 | +0.24(+1.23%) |
Jun 06, 2002 | 19.98 | 20.03 | 19.64 | 19.69 | 504,254 | -0.29(-1.46%) |
Jun 05, 2002 | 19.69 | 20.14 | 19.69 | 19.98 | 443,829 | -0.24(-1.19%) |
May 31, 2002 | 19.97 | 20.34 | 19.97 | 20.23 | 777,325 | +0.32(+1.61%) |
May 28, 2002 | 19.97 | 20.01 | 19.81 | 19.91 | 737,220 | -0.17(-0.84%) |
May 27, 2002 | 20.19 | 20.26 | 20.07 | 20.07 | 882,668 | +0.00(+0.00%) |
May 24, 2002 | 20.19 | 20.26 | 20.07 | 20.07 | 868,586 | -0.07(-0.36%) |
May 23, 2002 | 19.97 | 20.17 | 19.91 | 20.15 | 570,739 | +0.25(+1.24%) |
May 22, 2002 | 19.97 | 20.08 | 19.70 | 19.90 | 679,825 | -0.07(-0.34%) |
May 21, 2002 | 20.03 | 20.18 | 19.93 | 19.97 | 499,798 | +0.02(+0.08%) |
May 20, 2002 | 20.25 | 20.25 | 19.92 | 19.95 | 375,383 | -0.30(-1.50%) |
May 17, 2002 | 19.96 | 20.28 | 19.96 | 20.25 | 520,831 | +0.07(+0.36%) |
May 16, 2002 | 20.24 | 20.26 | 20.13 | 20.18 | 468,249 | +0.11(+0.53%) |
May 15, 2002 | 19.97 | 20.29 | 19.97 | 20.07 | 636,333 | -0.07(-0.33%) |
May 14, 2002 | 19.84 | 20.16 | 19.83 | 20.14 | 553,271 | +0.30(+1.50%) |
May 13, 2002 | 19.69 | 19.89 | 19.56 | 19.84 | 321,018 | +0.24(+1.20%) |
May 10, 2002 | 19.83 | 19.83 | 19.56 | 19.61 | 529,208 | -0.19(-0.96%) |
May 09, 2002 | 19.99 | 20.00 | 19.80 | 19.80 | 493,916 | -0.19(-0.95%) |
May 08, 2002 | 19.92 | 20.11 | 19.92 | 19.99 | 662,892 | +0.03(+0.17%) |
May 07, 2002 | 19.86 | 20.15 | 19.82 | 19.96 | 828,303 | +0.10(+0.48%) |
May 06, 2002 | 20.08 | 20.08 | 19.84 | 19.86 | 593,911 | -0.08(-0.39%) |