Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.93 | 25.45 | 24.77 | 25.16 | 858,715 | +0.17(+0.66%) |
Aug 29, 2002 | 25.36 | 25.40 | 24.95 | 24.99 | 914,048 | -0.39(-1.55%) |
Aug 28, 2002 | 25.27 | 25.55 | 25.14 | 25.38 | 1,265,659 | +0.06(+0.23%) |
Aug 27, 2002 | 25.44 | 25.73 | 25.25 | 25.33 | 1,362,317 | -0.05(-0.20%) |
Aug 26, 2002 | 25.18 | 25.47 | 25.18 | 25.38 | 1,327,296 | +0.25(+0.98%) |
Aug 23, 2002 | 25.54 | 25.54 | 25.13 | 25.13 | 997,223 | -0.41(-1.61%) |
Aug 22, 2002 | 25.64 | 25.78 | 25.49 | 25.54 | 1,629,002 | -0.02(-0.09%) |
Aug 21, 2002 | 25.16 | 25.58 | 24.98 | 25.57 | 1,236,241 | +0.43(+1.70%) |
Aug 20, 2002 | 25.13 | 25.35 | 24.90 | 25.14 | 682,384 | +0.05(+0.18%) |
Aug 16, 2002 | 25.13 | 25.16 | 24.89 | 25.09 | 839,103 | -0.06(-0.25%) |
Aug 15, 2002 | 25.47 | 25.64 | 25.02 | 25.16 | 1,189,838 | -0.26(-1.01%) |
Aug 14, 2002 | 24.92 | 25.44 | 24.75 | 25.41 | 1,076,195 | +0.50(+1.99%) |
Aug 13, 2002 | 25.69 | 25.69 | 24.89 | 24.92 | 280,168 | -0.78(-3.02%) |
Aug 12, 2002 | 25.12 | 25.70 | 24.93 | 25.69 | 832,274 | +0.57(+2.25%) |
Aug 07, 2002 | 25.33 | 25.42 | 24.93 | 25.13 | 937,337 | +0.07(+0.27%) |
Aug 06, 2002 | 24.71 | 25.41 | 24.68 | 25.06 | 1,101,585 | +0.46(+1.88%) |
Aug 05, 2002 | 24.45 | 25.28 | 24.36 | 24.60 | 1,359,515 | +0.09(+0.35%) |
Aug 02, 2002 | 24.70 | 24.87 | 24.33 | 24.51 | 953,446 | -0.06(-0.26%) |
Aug 01, 2002 | 24.93 | 25.33 | 24.33 | 24.57 | 1,680,132 | -0.38(-1.53%) |
Jul 31, 2002 | 25.03 | 25.56 | 24.01 | 24.96 | 2,193,365 | -0.07(-0.30%) |
Jul 30, 2002 | 23.61 | 25.30 | 23.58 | 25.03 | 1,988,142 | +1.33(+5.61%) |
Jul 29, 2002 | 24.24 | 24.27 | 23.53 | 23.70 | 1,539,173 | +0.17(+0.70%) |
Jul 26, 2002 | 23.83 | 24.04 | 23.37 | 23.53 | 1,416,949 | -0.30(-1.25%) |
Jul 25, 2002 | 22.64 | 23.99 | 22.31 | 23.83 | 1,744,046 | +1.13(+4.98%) |
Jul 24, 2002 | 19.85 | 22.77 | 19.83 | 22.70 | 2,120,346 | +1.83(+8.76%) |
Jul 23, 2002 | 22.13 | 22.33 | 20.76 | 20.87 | 1,821,092 | -1.20(-5.46%) |
Jul 22, 2002 | 21.84 | 22.16 | 21.56 | 22.08 | 1,372,473 | +0.39(+1.79%) |
Jul 19, 2002 | 22.59 | 22.60 | 21.47 | 21.69 | 1,537,246 | -1.31(-5.69%) |
Jul 17, 2002 | 22.99 | 23.48 | 22.76 | 23.00 | 1,867,670 | +0.07(+0.30%) |
Jul 12, 2002 | 22.73 | 22.95 | 22.19 | 22.93 | 2,115,794 | +0.07(+0.30%) |
Jul 11, 2002 | 22.16 | 23.04 | 21.99 | 22.86 | 957,824 | +0.57(+2.56%) |
Jul 10, 2002 | 23.21 | 23.32 | 22.19 | 22.29 | 1,187,387 | -0.95(-4.10%) |
Jul 09, 2002 | 24.11 | 24.30 | 23.24 | 23.24 | 731,588 | -0.86(-3.58%) |
Jul 08, 2002 | 24.13 | 24.19 | 23.93 | 24.11 | 838,052 | -0.04(-0.17%) |
Jul 05, 2002 | 23.70 | 24.15 | 23.51 | 24.15 | 314,663 | +0.43(+1.81%) |
Jul 04, 2002 | 23.81 | 24.19 | 23.65 | 23.72 | 720,206 | +0.00(+0.00%) |
Jul 03, 2002 | 23.81 | 24.19 | 23.65 | 23.72 | 720,206 | -0.20(-0.84%) |
Jul 02, 2002 | 24.13 | 24.20 | 23.76 | 23.92 | 765,559 | -0.34(-1.39%) |
Jul 01, 2002 | 24.55 | 24.61 | 24.24 | 24.25 | 784,295 | -0.31(-1.26%) |
Jun 28, 2002 | 24.33 | 24.61 | 24.28 | 24.56 | 708,825 | +0.32(+1.32%) |
Jun 27, 2002 | 24.07 | 24.24 | 23.85 | 24.24 | 1,057,459 | +0.34(+1.41%) |
Jun 26, 2002 | 23.82 | 23.95 | 23.58 | 23.91 | 873,073 | +0.09(+0.38%) |
Jun 25, 2002 | 23.99 | 24.04 | 23.69 | 23.81 | 880,428 | -0.37(-1.53%) |
Jun 21, 2002 | 23.76 | 24.24 | 23.73 | 24.19 | 1,719,181 | +0.21(+0.88%) |
Jun 20, 2002 | 24.01 | 24.27 | 23.84 | 23.97 | 799,529 | +0.12(+0.50%) |
Jun 19, 2002 | 24.04 | 24.33 | 23.81 | 23.85 | 519,186 | -0.22(-0.90%) |
Jun 18, 2002 | 23.87 | 24.16 | 23.87 | 24.07 | 766,959 | +0.26(+1.08%) |
Jun 17, 2002 | 23.56 | 23.81 | 23.44 | 23.81 | 70,042 | +0.23(+0.99%) |
Jun 14, 2002 | 23.81 | 23.81 | 23.25 | 23.58 | 617,420 | -0.11(-0.48%) |
Jun 12, 2002 | 23.49 | 23.79 | 23.48 | 23.69 | 490,294 | +0.29(+1.22%) |
Jun 11, 2002 | 23.40 | 23.72 | 23.39 | 23.41 | 809,860 | +0.01(+0.02%) |
Jun 10, 2002 | 23.19 | 23.49 | 23.06 | 23.40 | 839,803 | +0.29(+1.23%) |
Jun 07, 2002 | 23.43 | 23.43 | 22.96 | 23.12 | 1,313,988 | -0.42(-1.80%) |
Jun 06, 2002 | 24.06 | 24.15 | 23.49 | 23.54 | 842,255 | -0.83(-3.40%) |