Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.05 | 25.12 | 24.63 | 24.63 | 6,499 | -0.50(-1.97%) |
Jul 30, 2002 | 25.12 | 25.13 | 25.12 | 25.12 | 1,413 | -0.06(-0.22%) |
Jul 29, 2002 | 25.18 | 25.19 | 25.18 | 25.18 | 4,521 | +0.25(+1.01%) |
Jul 26, 2002 | 24.86 | 24.93 | 24.86 | 24.93 | 3,391 | -0.06(-0.23%) |
Jul 25, 2002 | 24.77 | 25.21 | 24.77 | 24.99 | 15,543 | +0.31(+1.25%) |
Jul 24, 2002 | 25.19 | 25.19 | 24.31 | 24.68 | 33,064 | -0.63(-2.48%) |
Jul 23, 2002 | 25.83 | 25.83 | 25.30 | 25.30 | 9,043 | -0.46(-1.77%) |
Jul 22, 2002 | 25.84 | 26.02 | 25.51 | 25.76 | 11,586 | -0.07(-0.29%) |
Jul 19, 2002 | 25.85 | 25.98 | 25.83 | 25.84 | 7,065 | -0.19(-0.73%) |
Jul 17, 2002 | 25.94 | 26.03 | 25.94 | 26.03 | 1,978 | -0.17(-0.65%) |
Jul 12, 2002 | 26.10 | 26.22 | 26.10 | 26.20 | 6,782 | +0.00(+0.01%) |
Jul 11, 2002 | 26.36 | 26.36 | 26.19 | 26.19 | 12,999 | -0.35(-1.31%) |
Jul 10, 2002 | 26.83 | 26.83 | 26.54 | 26.54 | 1,413 | -0.29(-1.07%) |
Jul 09, 2002 | 27.32 | 27.32 | 26.83 | 26.83 | 33,064 | -0.51(-1.86%) |
Jul 08, 2002 | 27.51 | 27.51 | 27.34 | 27.34 | 3,673 | -0.18(-0.64%) |
Jul 05, 2002 | 27.42 | 27.51 | 27.42 | 27.51 | 2,260 | +0.09(+0.32%) |
Jul 04, 2002 | 27.39 | 27.42 | 27.39 | 27.42 | 2,826 | +0.00(+0.00%) |
Jul 03, 2002 | 27.39 | 27.42 | 27.39 | 27.42 | 2,826 | +0.00(+0.00%) |
Jul 02, 2002 | 27.25 | 27.42 | 27.07 | 27.42 | 7,912 | +0.14(+0.52%) |
Jul 01, 2002 | 27.14 | 27.28 | 27.04 | 27.28 | 32,216 | +0.11(+0.39%) |
Jun 28, 2002 | 27.02 | 27.18 | 26.82 | 27.18 | 42,955 | +0.16(+0.58%) |
Jun 27, 2002 | 26.82 | 27.02 | 26.77 | 27.02 | 8,760 | +0.12(+0.43%) |
Jun 26, 2002 | 27.09 | 27.25 | 26.89 | 26.90 | 14,695 | -0.17(-0.61%) |
Jun 25, 2002 | 26.56 | 27.07 | 26.56 | 27.07 | 10,456 | +0.30(+1.12%) |
Jun 21, 2002 | 26.89 | 26.89 | 26.73 | 26.77 | 395,641 | -0.07(-0.26%) |
Jun 20, 2002 | 26.54 | 27.02 | 26.54 | 26.84 | 20,912 | +0.42(+1.61%) |
Jun 19, 2002 | 26.86 | 26.86 | 26.42 | 26.42 | 13,847 | -0.44(-1.65%) |
Jun 18, 2002 | 26.57 | 26.96 | 26.29 | 26.86 | 2,628,188 | +0.46(+1.74%) |
Jun 17, 2002 | 26.22 | 26.40 | 26.20 | 26.40 | 14,977 | +0.18(+0.67%) |
Jun 14, 2002 | 26.20 | 26.22 | 26.19 | 26.22 | 12,151 | -0.23(-0.87%) |
Jun 12, 2002 | 26.63 | 26.63 | 26.19 | 26.45 | 22,325 | -0.10(-0.36%) |
Jun 11, 2002 | 26.89 | 26.89 | 26.55 | 26.55 | 5,652 | -0.21(-0.77%) |
Jun 10, 2002 | 26.19 | 26.75 | 26.19 | 26.75 | 23,738 | +0.63(+2.40%) |
Jun 07, 2002 | 26.31 | 26.31 | 26.04 | 26.13 | 3,956 | -0.18(-0.70%) |
Jun 06, 2002 | 26.01 | 26.53 | 26.01 | 26.31 | 25,999 | +0.47(+1.84%) |
Jun 05, 2002 | 25.38 | 25.84 | 25.38 | 25.84 | 15,543 | +1.12(+4.52%) |
May 31, 2002 | 23.71 | 24.72 | 23.71 | 24.72 | 21,477 | +1.00(+4.24%) |
May 28, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 11,304 | -0.21(-0.87%) |
May 27, 2002 | 24.06 | 24.22 | 23.92 | 23.92 | 2,826 | +0.00(+0.00%) |
May 24, 2002 | 24.06 | 24.22 | 23.92 | 23.92 | 2,826 | +0.00(+0.00%) |
May 23, 2002 | 23.92 | 23.92 | 23.92 | 23.92 | 565 | +0.00(+0.00%) |
May 22, 2002 | 24.13 | 24.13 | 23.89 | 23.92 | 3,673 | -0.14(-0.59%) |
May 21, 2002 | 24.06 | 24.06 | 24.06 | 24.06 | 1,413 | -0.18(-0.73%) |
May 20, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
May 17, 2002 | 24.24 | 24.24 | 24.24 | 24.24 | 282 | +0.00(+0.00%) |
May 16, 2002 | 23.97 | 24.24 | 23.97 | 24.24 | 2,260 | +0.27(+1.11%) |
May 15, 2002 | 23.97 | 23.97 | 23.97 | 23.97 | 282 | +0.06(+0.25%) |
May 14, 2002 | 23.71 | 23.92 | 23.71 | 23.91 | 22,890 | +0.38(+1.59%) |
May 13, 2002 | 23.54 | 23.54 | 23.54 | 23.54 | 847 | +0.01(+0.03%) |
May 10, 2002 | 23.67 | 23.67 | 23.53 | 23.53 | 3,391 | -0.35(-1.48%) |
May 09, 2002 | 23.71 | 23.89 | 23.89 | 23.89 | 5,652,018 | +0.17(+0.73%) |
May 08, 2002 | 23.96 | 23.96 | 23.71 | 23.71 | 8,478 | -0.35(-1.46%) |
May 07, 2002 | 24.06 | 24.06 | 24.06 | 24.06 | 847 | +0.00(+0.00%) |
May 06, 2002 | 23.97 | 24.06 | 23.97 | 24.06 | 3,956 | +0.24(+1.03%) |
May 03, 2002 | 23.74 | 23.82 | 23.74 | 23.82 | 12,434 | +0.09(+0.39%) |
May 02, 2002 | 23.73 | 23.73 | 23.73 | 23.73 | 282 | +0.00(+0.00%) |