Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.96 | 25.39 | 24.95 | 25.39 | 142,846 | +0.43(+1.74%) |
Aug 29, 2002 | 25.00 | 25.00 | 24.81 | 24.95 | 165,619 | -0.08(-0.31%) |
Aug 28, 2002 | 25.06 | 25.11 | 25.01 | 25.03 | 147,447 | -0.03(-0.14%) |
Aug 27, 2002 | 25.08 | 25.21 | 25.04 | 25.07 | 283,162 | +0.07(+0.28%) |
Aug 26, 2002 | 24.90 | 25.00 | 24.66 | 25.00 | 368,157 | +0.10(+0.38%) |
Aug 23, 2002 | 25.00 | 25.02 | 24.84 | 24.90 | 242,103 | -0.17(-0.69%) |
Aug 22, 2002 | 25.17 | 25.24 | 25.04 | 25.08 | 138,131 | -0.14(-0.55%) |
Aug 21, 2002 | 25.21 | 25.26 | 25.10 | 25.21 | 175,280 | -0.04(-0.17%) |
Aug 20, 2002 | 25.21 | 25.30 | 24.95 | 25.26 | 323,072 | +0.01(+0.03%) |
Aug 16, 2002 | 25.08 | 25.30 | 25.08 | 25.25 | 277,872 | +0.08(+0.31%) |
Aug 15, 2002 | 25.21 | 25.42 | 25.09 | 25.17 | 216,455 | +0.02(+0.07%) |
Aug 14, 2002 | 25.22 | 25.37 | 25.01 | 25.15 | 431,875 | -0.06(-0.24%) |
Aug 13, 2002 | 25.38 | 25.52 | 25.21 | 25.21 | 354,241 | -0.17(-0.65%) |
Aug 12, 2002 | 25.40 | 25.40 | 25.17 | 25.38 | 332,848 | +0.19(+0.76%) |
Aug 07, 2002 | 24.74 | 25.30 | 24.41 | 25.19 | 159,063 | +0.50(+2.04%) |
Aug 06, 2002 | 24.53 | 24.78 | 24.38 | 24.68 | 244,863 | +0.17(+0.67%) |
Aug 05, 2002 | 24.87 | 24.91 | 24.48 | 24.52 | 169,184 | -0.43(-1.74%) |
Aug 02, 2002 | 25.21 | 25.34 | 24.83 | 24.95 | 214,844 | -0.25(-1.00%) |
Aug 01, 2002 | 25.74 | 25.74 | 25.04 | 25.21 | 332,963 | -0.49(-1.90%) |
Jul 31, 2002 | 25.16 | 25.86 | 24.91 | 25.69 | 564,255 | +0.52(+2.07%) |
Jul 30, 2002 | 24.78 | 25.28 | 24.75 | 25.17 | 488,346 | +0.40(+1.61%) |
Jul 29, 2002 | 24.26 | 24.91 | 24.26 | 24.77 | 535,272 | +0.43(+1.75%) |
Jul 26, 2002 | 23.74 | 24.52 | 23.74 | 24.34 | 300,759 | +0.70(+2.98%) |
Jul 25, 2002 | 22.56 | 23.74 | 22.30 | 23.64 | 923,672 | +1.27(+5.67%) |
Jul 24, 2002 | 20.87 | 22.52 | 20.85 | 22.37 | 811,304 | +0.37(+1.70%) |
Jul 23, 2002 | 22.61 | 22.78 | 21.28 | 22.00 | 1,015,453 | -0.75(-3.29%) |
Jul 22, 2002 | 23.13 | 23.33 | 22.69 | 22.75 | 742,066 | -0.69(-2.93%) |
Jul 19, 2002 | 23.30 | 23.43 | 23.01 | 23.43 | 550,684 | -0.04(-0.18%) |
Jul 17, 2002 | 23.61 | 23.95 | 23.30 | 23.48 | 295,929 | +0.00(+0.00%) |
Jul 12, 2002 | 23.55 | 23.73 | 23.39 | 23.48 | 562,760 | -0.09(-0.37%) |
Jul 11, 2002 | 23.82 | 23.82 | 22.78 | 23.56 | 3,358,390 | -0.78(-3.21%) |
Jul 10, 2002 | 24.56 | 24.81 | 24.34 | 24.34 | 383,339 | -0.23(-0.96%) |
Jul 09, 2002 | 24.50 | 24.60 | 24.46 | 24.58 | 226,116 | +0.08(+0.32%) |
Jul 08, 2002 | 24.57 | 24.57 | 24.50 | 24.50 | 329,053 | -0.07(-0.28%) |
Jul 05, 2002 | 24.45 | 24.78 | 24.41 | 24.57 | 232,096 | +0.21(+0.86%) |
Jul 04, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | +0.00(+0.00%) |
Jul 03, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | -0.46(-1.86%) |
Jul 02, 2002 | 24.95 | 25.04 | 24.79 | 24.82 | 565,635 | -0.17(-0.70%) |
Jul 01, 2002 | 24.78 | 25.48 | 24.78 | 25.00 | 485,816 | +0.22(+0.88%) |
Jun 28, 2002 | 24.97 | 24.97 | 24.75 | 24.78 | 624,752 | -0.24(-0.97%) |
Jun 27, 2002 | 24.85 | 25.14 | 24.83 | 25.02 | 479,145 | +0.16(+0.63%) |
Jun 26, 2002 | 24.61 | 24.87 | 24.39 | 24.87 | 777,835 | +0.09(+0.35%) |
Jun 25, 2002 | 24.91 | 25.18 | 24.69 | 24.78 | 473,050 | -0.22(-0.87%) |
Jun 21, 2002 | 25.08 | 25.13 | 24.78 | 25.00 | 369,998 | -0.03(-0.10%) |
Jun 20, 2002 | 25.14 | 25.15 | 24.88 | 25.02 | 336,069 | -0.13(-0.52%) |
Jun 19, 2002 | 25.30 | 25.34 | 25.08 | 25.15 | 416,463 | -0.25(-0.99%) |
Jun 18, 2002 | 25.08 | 25.43 | 25.01 | 25.41 | 480,180 | +0.31(+1.25%) |
Jun 17, 2002 | 25.28 | 25.35 | 24.69 | 25.09 | 792,442 | -0.40(-1.57%) |
Jun 14, 2002 | 25.82 | 25.82 | 25.43 | 25.49 | 415,658 | -0.59(-2.27%) |
Jun 12, 2002 | 26.06 | 26.08 | 25.84 | 26.08 | 356,541 | +0.00(+0.00%) |
Jun 11, 2002 | 26.26 | 26.26 | 26.02 | 26.08 | 161,823 | -0.06(-0.23%) |
Jun 10, 2002 | 26.00 | 26.25 | 25.88 | 26.14 | 201,503 | +0.28(+1.08%) |
Jun 07, 2002 | 25.88 | 25.88 | 25.65 | 25.87 | 260,275 | -0.02(-0.07%) |
Jun 06, 2002 | 26.08 | 26.08 | 25.82 | 25.88 | 149,977 | -0.16(-0.60%) |