Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.54 | 25.14 | 24.43 | 25.14 | 103,859 | +0.09(+0.34%) |
Jul 30, 2002 | 24.59 | 25.31 | 24.16 | 25.06 | 159,480 | +0.52(+2.14%) |
Jul 29, 2002 | 23.79 | 24.56 | 23.79 | 24.53 | 6,891 | +1.25(+5.35%) |
Jul 26, 2002 | 23.10 | 23.44 | 23.10 | 23.29 | 4,922 | +0.49(+2.16%) |
Jul 25, 2002 | 21.98 | 22.91 | 21.80 | 22.79 | 189,505 | +0.80(+3.65%) |
Jul 24, 2002 | 21.23 | 22.34 | 21.20 | 21.99 | 121,086 | -0.14(-0.64%) |
Jul 23, 2002 | 23.02 | 23.02 | 22.13 | 22.13 | 68,419 | -0.74(-3.24%) |
Jul 22, 2002 | 23.36 | 23.69 | 22.16 | 22.88 | 131,915 | -0.14(-0.62%) |
Jul 19, 2002 | 23.31 | 23.35 | 23.02 | 23.02 | 163,910 | -1.34(-5.50%) |
Jul 17, 2002 | 24.90 | 24.90 | 24.30 | 24.36 | 53,160 | +0.03(+0.11%) |
Jul 12, 2002 | 24.84 | 24.91 | 24.33 | 24.33 | 64,481 | -0.45(-1.80%) |
Jul 11, 2002 | 24.92 | 24.95 | 24.14 | 24.78 | 46,761 | -0.30(-1.20%) |
Jul 10, 2002 | 25.53 | 25.60 | 25.00 | 25.08 | 45,776 | -0.43(-1.70%) |
Jul 09, 2002 | 25.46 | 25.56 | 25.46 | 25.51 | 8,367 | -0.02(-0.09%) |
Jul 08, 2002 | 25.89 | 25.89 | 25.46 | 25.54 | 21,165 | -0.30(-1.18%) |
Jul 05, 2002 | 25.76 | 26.13 | 25.54 | 25.84 | 60,051 | +0.25(+0.98%) |
Jul 04, 2002 | 26.17 | 26.17 | 25.59 | 25.59 | 25,103 | +0.00(+0.00%) |
Jul 03, 2002 | 26.17 | 26.17 | 25.59 | 25.59 | 25,103 | -0.58(-2.21%) |
Jul 02, 2002 | 26.35 | 26.35 | 25.75 | 26.17 | 125,024 | +0.16(+0.62%) |
Jul 01, 2002 | 26.60 | 26.61 | 25.80 | 26.00 | 103,859 | -0.61(-2.29%) |
Jun 28, 2002 | 26.32 | 27.07 | 26.32 | 26.61 | 81,709 | +0.34(+1.28%) |
Jun 27, 2002 | 26.22 | 26.28 | 26.10 | 26.28 | 12,797 | +0.15(+0.58%) |
Jun 26, 2002 | 26.16 | 26.16 | 25.82 | 26.13 | 52,667 | -0.17(-0.63%) |
Jun 25, 2002 | 26.24 | 26.37 | 26.24 | 26.29 | 21,657 | +0.09(+0.33%) |
Jun 21, 2002 | 26.22 | 26.22 | 26.16 | 26.21 | 886,001 | -0.02(-0.06%) |
Jun 20, 2002 | 26.22 | 26.30 | 26.22 | 26.22 | 15,258 | +0.09(+0.34%) |
Jun 19, 2002 | 26.23 | 26.32 | 26.13 | 26.13 | 984,446 | -0.04(-0.16%) |
Jun 18, 2002 | 26.27 | 26.27 | 26.12 | 26.18 | 6,891 | -0.09(-0.35%) |
Jun 17, 2002 | 26.17 | 26.27 | 26.17 | 26.27 | 63,004 | +0.16(+0.61%) |
Jun 14, 2002 | 26.12 | 26.15 | 26.11 | 26.11 | 2,953 | -0.06(-0.23%) |
Jun 12, 2002 | 26.13 | 26.16 | 26.13 | 26.16 | 2,461 | +0.01(+0.04%) |
Jun 11, 2002 | 26.16 | 26.25 | 26.12 | 26.15 | 60,051 | +0.06(+0.22%) |
Jun 10, 2002 | 26.01 | 26.12 | 25.99 | 26.10 | 16,735 | +0.16(+0.63%) |
Jun 07, 2002 | 25.92 | 25.93 | 25.83 | 25.93 | 25,595 | -0.18(-0.68%) |
Jun 06, 2002 | 26.16 | 26.16 | 26.11 | 26.11 | 4,430 | -0.05(-0.21%) |
Jun 05, 2002 | 26.16 | 26.22 | 26.16 | 26.16 | 48,237 | -0.03(-0.10%) |
May 31, 2002 | 26.26 | 26.29 | 26.19 | 26.19 | 19,196 | +0.26(+1.00%) |
May 28, 2002 | 25.79 | 25.93 | 25.79 | 25.93 | 3,445 | +0.00(+0.01%) |
May 27, 2002 | 25.74 | 25.93 | 25.74 | 25.93 | 10,828 | +0.00(+0.00%) |
May 24, 2002 | 25.74 | 25.93 | 25.74 | 25.93 | 10,828 | +0.08(+0.31%) |
May 23, 2002 | 25.48 | 25.86 | 25.48 | 25.85 | 55,621 | +0.46(+1.79%) |
May 22, 2002 | 25.29 | 25.39 | 25.26 | 25.39 | 21,657 | -0.01(-0.02%) |
May 21, 2002 | 25.46 | 25.46 | 25.36 | 25.40 | 5,414 | -0.14(-0.56%) |
May 20, 2002 | 25.61 | 25.61 | 25.55 | 25.55 | 4,430 | -0.04(-0.16%) |
May 17, 2002 | 25.56 | 25.59 | 25.56 | 25.59 | 1,476 | +0.04(+0.14%) |
May 16, 2002 | 25.66 | 25.66 | 25.55 | 25.55 | 8,860 | -0.09(-0.36%) |
May 15, 2002 | 25.50 | 25.64 | 25.50 | 25.64 | 33,471 | +0.21(+0.83%) |
May 14, 2002 | 25.41 | 25.43 | 25.41 | 25.43 | 8,860 | +0.10(+0.38%) |
May 13, 2002 | 25.32 | 25.44 | 25.32 | 25.33 | 5,414 | +0.08(+0.30%) |
May 10, 2002 | 25.39 | 25.39 | 25.26 | 25.26 | 3,445 | -0.41(-1.59%) |
May 09, 2002 | 25.71 | 25.71 | 25.67 | 25.67 | 1,968 | -0.10(-0.40%) |
May 08, 2002 | 25.95 | 25.97 | 25.58 | 25.77 | 39,377 | -0.09(-0.36%) |
May 07, 2002 | 26.00 | 26.00 | 25.82 | 25.86 | 45,776 | -0.15(-0.56%) |
May 06, 2002 | 26.28 | 26.27 | 26.01 | 26.01 | 3,445 | -0.27(-1.01%) |
May 03, 2002 | 26.05 | 26.33 | 26.05 | 26.28 | 17,227 | +0.01(+0.03%) |
May 02, 2002 | 26.00 | 26.27 | 26.00 | 26.27 | 6,891 | +0.34(+1.31%) |