Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.33 | 25.49 | 25.33 | 25.42 | 25,918 | +0.12(+0.47%) |
Aug 29, 2002 | 25.18 | 25.34 | 25.18 | 25.30 | 72,178 | -0.12(-0.47%) |
Aug 28, 2002 | 25.12 | 25.42 | 25.04 | 25.42 | 104,003 | +0.21(+0.83%) |
Aug 27, 2002 | 25.27 | 25.27 | 25.11 | 25.21 | 66,929 | +0.12(+0.46%) |
Aug 26, 2002 | 25.02 | 25.13 | 24.73 | 25.09 | 37,729 | +0.17(+0.70%) |
Aug 23, 2002 | 24.93 | 25.04 | 24.84 | 24.92 | 34,777 | -0.01(-0.05%) |
Aug 22, 2002 | 24.86 | 24.96 | 24.83 | 24.93 | 43,963 | +0.07(+0.29%) |
Aug 21, 2002 | 24.84 | 24.89 | 24.72 | 24.86 | 57,086 | +0.12(+0.49%) |
Aug 20, 2002 | 24.86 | 24.86 | 24.62 | 24.73 | 34,777 | -0.14(-0.55%) |
Aug 16, 2002 | 24.38 | 24.90 | 24.38 | 24.87 | 184,056 | +0.27(+1.12%) |
Aug 15, 2002 | 24.45 | 24.60 | 24.41 | 24.60 | 129,593 | +0.15(+0.60%) |
Aug 14, 2002 | 24.17 | 24.45 | 24.05 | 24.45 | 158,465 | +0.18(+0.73%) |
Aug 13, 2002 | 24.66 | 24.73 | 24.25 | 24.27 | 286,746 | -0.27(-1.12%) |
Aug 12, 2002 | 24.05 | 24.55 | 24.05 | 24.55 | 698,822 | -0.02(-0.07%) |
Aug 07, 2002 | 24.37 | 24.57 | 24.11 | 24.57 | 380,907 | +0.50(+2.08%) |
Aug 06, 2002 | 24.02 | 24.23 | 24.02 | 24.07 | 589,241 | +0.06(+0.25%) |
Aug 05, 2002 | 24.31 | 24.37 | 23.96 | 24.01 | 648,953 | -0.42(-1.72%) |
Aug 02, 2002 | 24.75 | 24.78 | 24.31 | 24.43 | 665,357 | -0.55(-2.20%) |
Aug 01, 2002 | 25.18 | 25.19 | 24.74 | 24.98 | 513,454 | -0.35(-1.38%) |
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%) |