Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.57 | 18.03 | 16.16 | 18.03 | 53,400 | +1.43(+8.61%) |
Aug 29, 2002 | 18.40 | 18.40 | 16.60 | 16.60 | 93,418 | -1.83(-9.93%) |
Aug 28, 2002 | 18.35 | 18.75 | 18.35 | 18.43 | 22,200 | -0.32(-1.71%) |
Aug 27, 2002 | 19.02 | 19.31 | 18.75 | 18.75 | 890,000 | -0.21(-1.11%) |
Aug 26, 2002 | 18.93 | 19.00 | 18.75 | 18.96 | 1,360,000 | +0.10(+0.53%) |
Aug 23, 2002 | 19.39 | 19.40 | 18.86 | 18.86 | 21,200 | -0.54(-2.78%) |
Aug 22, 2002 | 19.38 | 19.43 | 19.28 | 19.40 | 34,400 | +0.05(+0.26%) |
Aug 21, 2002 | 19.13 | 19.48 | 19.13 | 19.35 | 76,296 | +0.33(+1.74%) |
Aug 20, 2002 | 18.76 | 19.05 | 18.76 | 19.02 | 4,100 | +0.20(+1.06%) |
Aug 16, 2002 | 18.32 | 18.93 | 18.20 | 18.82 | 20,066 | +0.77(+4.27%) |
Aug 15, 2002 | 17.71 | 18.05 | 17.68 | 18.05 | 5,900 | +0.05(+0.28%) |
Aug 14, 2002 | 18.05 | 18.05 | 17.75 | 18.00 | 97,800 | +0.04(+0.22%) |
Aug 13, 2002 | 17.99 | 18.20 | 17.81 | 17.96 | 17,900 | -0.04(-0.22%) |
Aug 12, 2002 | 18.04 | 18.19 | 17.68 | 18.00 | 6,370,000 | +0.00(+0.00%) |
Aug 07, 2002 | 18.15 | 18.33 | 17.85 | 18.00 | 24,100 | +0.00(+0.00%) |
Aug 06, 2002 | 17.90 | 18.14 | 17.65 | 18.00 | 42,100 | +0.00(+0.00%) |
Aug 05, 2002 | 18.48 | 18.48 | 17.85 | 18.00 | 6,600,000 | -0.50(-2.70%) |
Aug 02, 2002 | 19.00 | 19.04 | 18.40 | 18.50 | 42,697 | -0.50(-2.63%) |
Aug 01, 2002 | 19.54 | 19.55 | 18.89 | 19.00 | 51,200 | -0.25(-1.30%) |
Jul 31, 2002 | 18.92 | 19.66 | 18.50 | 19.25 | 75,600 | +0.55(+2.94%) |
Jul 30, 2002 | 18.26 | 19.19 | 18.20 | 18.70 | 181,600 | +0.30(+1.63%) |
Jul 29, 2002 | 18.12 | 18.51 | 18.00 | 18.40 | 81,800 | +0.30(+1.66%) |
Jul 26, 2002 | 18.04 | 18.74 | 17.93 | 18.10 | 30,343 | +0.40(+2.26%) |
Jul 25, 2002 | 16.09 | 17.75 | 16.09 | 17.70 | 220,000 | +1.45(+8.92%) |
Jul 24, 2002 | 16.21 | 16.25 | 15.41 | 16.25 | 77,600 | -0.23(-1.40%) |
Jul 23, 2002 | 17.54 | 17.54 | 16.15 | 16.48 | 65,600 | -0.62(-3.63%) |
Jul 22, 2002 | 18.74 | 18.84 | 17.10 | 17.10 | 40,900 | -1.49(-8.02%) |
Jul 19, 2002 | 19.49 | 19.50 | 18.30 | 18.59 | 14,200 | +0.70(+3.92%) |
Jul 17, 2002 | 19.48 | 19.62 | 17.41 | 17.89 | 82,800 | -3.51(-16.40%) |
Jul 12, 2002 | 21.80 | 22.11 | 21.29 | 21.40 | 223,700 | +0.10(+0.47%) |
Jul 11, 2002 | 21.25 | 21.66 | 21.18 | 21.30 | 42,200 | +0.04(+0.19%) |
Jul 10, 2002 | 21.94 | 21.97 | 21.26 | 21.26 | 59,500 | -0.34(-1.57%) |
Jul 09, 2002 | 21.01 | 21.60 | 21.01 | 21.60 | 119,300 | +0.59(+2.81%) |
Jul 08, 2002 | 20.28 | 21.01 | 20.28 | 21.01 | 39,400 | +0.57(+2.78%) |
Jul 05, 2002 | 20.89 | 21.95 | 20.20 | 20.44 | 42,100 | -0.06(-0.29%) |
Jul 04, 2002 | 21.01 | 21.09 | 20.41 | 20.50 | 61,200 | +0.00(+0.00%) |
Jul 03, 2002 | 21.01 | 21.09 | 20.41 | 20.50 | 61,200 | -0.51(-2.43%) |
Jul 02, 2002 | 20.77 | 21.52 | 20.45 | 21.01 | 128,400 | +0.24(+1.16%) |
Jul 01, 2002 | 20.95 | 23.00 | 20.27 | 20.77 | 336,300 | -0.48(-2.26%) |
Jun 28, 2002 | 19.74 | 21.99 | 19.50 | 21.25 | 452,100 | +2.13(+11.14%) |
Jun 27, 2002 | 18.97 | 19.41 | 18.80 | 19.12 | 42,900 | +0.17(+0.90%) |
Jun 26, 2002 | 18.60 | 18.95 | 17.51 | 18.95 | 61,000 | -0.29(-1.51%) |
Jun 25, 2002 | 19.39 | 19.43 | 18.91 | 19.24 | 147,300 | -0.20(-1.03%) |
Jun 21, 2002 | 19.10 | 19.92 | 19.05 | 19.44 | 113,900 | +0.44(+2.32%) |
Jun 20, 2002 | 18.43 | 19.25 | 18.23 | 19.00 | 145,900 | +0.47(+2.53%) |
Jun 19, 2002 | 18.50 | 18.91 | 18.20 | 18.53 | 71,400 | -0.27(-1.44%) |
Jun 18, 2002 | 18.06 | 18.99 | 17.90 | 18.80 | 109,700 | +0.35(+1.90%) |
Jun 17, 2002 | 17.11 | 18.55 | 17.11 | 18.45 | 90,300 | +1.25(+7.27%) |
Jun 14, 2002 | 17.05 | 17.27 | 16.70 | 17.20 | 38,600 | +0.90(+5.52%) |
Jun 12, 2002 | 16.49 | 16.93 | 16.00 | 16.30 | 111,000 | +0.30(+1.88%) |
Jun 11, 2002 | 15.56 | 16.70 | 15.53 | 16.00 | 152,500 | +0.28(+1.78%) |
Jun 10, 2002 | 15.50 | 16.00 | 15.50 | 15.72 | 12,300 | +0.22(+1.42%) |
Jun 07, 2002 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | +0.00(+0.00%) |
Jun 06, 2002 | 15.56 | 15.60 | 15.50 | 15.50 | 7,200 | -0.07(-0.45%) |