Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.05 | 25.34 | 24.69 | 25.33 | 251,313 | +0.12(+0.47%) |
Jul 30, 2002 | 24.63 | 25.48 | 24.44 | 25.21 | 599,412 | +0.38(+1.53%) |
Jul 29, 2002 | 24.20 | 24.92 | 24.20 | 24.83 | 228,675 | +1.05(+4.42%) |
Jul 26, 2002 | 23.47 | 23.77 | 23.38 | 23.77 | 808,731 | +0.81(+3.52%) |
Jul 25, 2002 | 22.19 | 23.20 | 22.10 | 22.97 | 606,958 | +0.59(+2.66%) |
Jul 24, 2002 | 21.34 | 22.69 | 21.26 | 22.37 | 604,005 | +0.14(+0.62%) |
Jul 23, 2002 | 23.10 | 23.24 | 22.19 | 22.23 | 1,065,622 | -0.81(-3.51%) |
Jul 22, 2002 | 23.65 | 23.77 | 22.31 | 23.04 | 554,464 | -0.36(-1.55%) |
Jul 19, 2002 | 23.53 | 23.53 | 23.27 | 23.41 | 148,950 | -1.07(-4.37%) |
Jul 17, 2002 | 24.87 | 24.90 | 24.22 | 24.48 | 197,179 | -0.14(-0.56%) |
Jul 12, 2002 | 24.90 | 24.96 | 24.46 | 24.61 | 195,539 | -0.09(-0.37%) |
Jul 11, 2002 | 24.99 | 25.12 | 24.26 | 24.70 | 229,988 | -0.46(-1.82%) |
Jul 10, 2002 | 25.54 | 25.68 | 25.12 | 25.16 | 251,641 | -0.32(-1.27%) |
Jul 09, 2002 | 25.73 | 25.80 | 25.48 | 25.48 | 51,509 | -0.26(-0.99%) |
Jul 08, 2002 | 26.12 | 26.12 | 25.66 | 25.74 | 121,391 | -0.15(-0.59%) |
Jul 05, 2002 | 25.92 | 26.15 | 25.71 | 25.89 | 557,745 | +0.11(+0.41%) |
Jul 04, 2002 | 26.09 | 26.09 | 25.61 | 25.79 | 163,058 | +0.00(+0.00%) |
Jul 03, 2002 | 26.09 | 26.09 | 25.61 | 25.79 | 163,058 | -0.35(-1.34%) |
Jul 02, 2002 | 26.33 | 26.37 | 25.88 | 26.14 | 173,885 | -0.27(-1.03%) |
Jul 01, 2002 | 26.62 | 26.62 | 26.22 | 26.41 | 237,534 | -0.17(-0.64%) |
Jun 28, 2002 | 26.49 | 26.66 | 26.46 | 26.58 | 395,343 | +0.05(+0.18%) |
Jun 27, 2002 | 26.37 | 26.53 | 26.27 | 26.53 | 179,134 | +0.10(+0.39%) |
Jun 26, 2002 | 26.49 | 26.50 | 26.09 | 26.43 | 159,777 | -0.09(-0.35%) |
Jun 25, 2002 | 26.38 | 26.59 | 26.38 | 26.52 | 58,071 | +0.05(+0.18%) |
Jun 21, 2002 | 26.46 | 26.50 | 26.33 | 26.47 | 118,438 | +0.23(+0.89%) |
Jun 20, 2002 | 26.06 | 26.33 | 26.06 | 26.23 | 87,270 | +0.10(+0.37%) |
Jun 19, 2002 | 26.15 | 26.30 | 25.99 | 26.14 | 49,212 | +0.04(+0.15%) |
Jun 18, 2002 | 26.27 | 26.30 | 26.10 | 26.10 | 57,743 | -0.07(-0.27%) |
Jun 17, 2002 | 26.06 | 26.23 | 26.06 | 26.17 | 123,688 | +0.13(+0.49%) |
Jun 14, 2002 | 26.12 | 26.18 | 25.97 | 26.04 | 101,378 | -0.48(-1.82%) |
Jun 12, 2002 | 26.58 | 26.67 | 26.40 | 26.52 | 59,055 | -0.06(-0.22%) |
Jun 11, 2002 | 26.59 | 26.65 | 26.46 | 26.58 | 175,853 | +0.06(+0.23%) |
Jun 10, 2002 | 26.41 | 26.57 | 26.33 | 26.52 | 192,914 | +0.14(+0.52%) |
Jun 07, 2002 | 26.30 | 26.38 | 26.18 | 26.38 | 90,551 | -0.08(-0.29%) |
Jun 06, 2002 | 26.56 | 26.56 | 26.37 | 26.46 | 110,236 | -0.11(-0.40%) |
Jun 05, 2002 | 26.55 | 26.59 | 26.50 | 26.56 | 160,761 | +0.02(+0.06%) |
May 31, 2002 | 26.58 | 26.68 | 26.52 | 26.55 | 46,260 | +0.18(+0.69%) |
May 28, 2002 | 26.27 | 26.37 | 26.10 | 26.37 | 33,464 | +0.11(+0.41%) |
May 27, 2002 | 26.12 | 26.33 | 26.08 | 26.26 | 45,275 | +0.00(+0.00%) |
May 24, 2002 | 26.12 | 26.33 | 26.08 | 26.26 | 45,275 | +0.02(+0.07%) |
May 23, 2002 | 25.82 | 26.27 | 25.72 | 26.24 | 105,971 | +0.58(+2.24%) |
May 22, 2002 | 25.69 | 25.78 | 25.63 | 25.66 | 33,792 | -0.12(-0.47%) |
May 21, 2002 | 25.91 | 25.91 | 25.69 | 25.79 | 40,354 | -0.09(-0.35%) |
May 20, 2002 | 26.01 | 26.02 | 25.88 | 25.88 | 30,183 | -0.19(-0.73%) |
May 17, 2002 | 25.91 | 26.07 | 25.91 | 26.07 | 97,441 | +0.13(+0.52%) |
May 16, 2002 | 26.01 | 26.07 | 25.82 | 25.93 | 179,790 | -0.11(-0.42%) |
May 15, 2002 | 25.95 | 26.09 | 25.93 | 26.04 | 48,884 | +0.15(+0.58%) |
May 14, 2002 | 25.71 | 25.89 | 25.64 | 25.89 | 17,388 | +0.13(+0.51%) |
May 13, 2002 | 25.62 | 25.83 | 25.62 | 25.76 | 29,527 | +0.16(+0.62%) |
May 10, 2002 | 25.86 | 25.86 | 25.49 | 25.60 | 142,061 | -0.23(-0.88%) |
May 09, 2002 | 26.05 | 26.06 | 25.83 | 25.83 | 109,580 | -0.30(-1.17%) |
May 08, 2002 | 26.32 | 26.32 | 25.92 | 26.14 | 239,502 | -0.09(-0.35%) |
May 07, 2002 | 26.40 | 26.40 | 26.12 | 26.23 | 81,037 | -0.14(-0.54%) |
May 06, 2002 | 26.61 | 26.61 | 26.37 | 26.37 | 721,788 | -0.22(-0.83%) |
May 03, 2002 | 26.53 | 26.65 | 26.32 | 26.59 | 117,782 | +0.00(+0.00%) |
May 02, 2002 | 26.21 | 26.59 | 26.21 | 26.59 | 62,336 | +0.33(+1.24%) |