Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.21 | 25.50 | 24.85 | 25.49 | 249,730 | +0.12(+0.47%) |
Jul 30, 2002 | 24.78 | 25.64 | 24.60 | 25.37 | 595,636 | +0.38(+1.53%) |
Jul 29, 2002 | 24.35 | 25.08 | 24.35 | 24.98 | 227,235 | +1.06(+4.42%) |
Jul 26, 2002 | 23.62 | 23.93 | 23.53 | 23.93 | 803,636 | +0.81(+3.52%) |
Jul 25, 2002 | 22.33 | 23.34 | 22.24 | 23.11 | 603,134 | +0.60(+2.66%) |
Jul 24, 2002 | 21.47 | 22.84 | 21.39 | 22.51 | 600,200 | +0.14(+0.62%) |
Jul 23, 2002 | 23.25 | 23.39 | 22.33 | 22.38 | 1,058,908 | -0.81(-3.51%) |
Jul 22, 2002 | 23.80 | 23.93 | 22.45 | 23.19 | 550,971 | -0.36(-1.55%) |
Jul 19, 2002 | 23.68 | 23.68 | 23.42 | 23.55 | 148,012 | -1.08(-4.37%) |
Jul 17, 2002 | 25.03 | 25.06 | 24.37 | 24.63 | 195,937 | -0.14(-0.56%) |
Jul 12, 2002 | 25.06 | 25.12 | 24.62 | 24.77 | 194,307 | -0.09(-0.37%) |
Jul 11, 2002 | 25.15 | 25.27 | 24.42 | 24.86 | 228,539 | -0.46(-1.82%) |
Jul 10, 2002 | 25.70 | 25.84 | 25.27 | 25.32 | 250,056 | -0.33(-1.27%) |
Jul 09, 2002 | 25.89 | 25.96 | 25.64 | 25.65 | 51,184 | -0.26(-0.99%) |
Jul 08, 2002 | 26.29 | 26.29 | 25.83 | 25.90 | 120,626 | -0.15(-0.59%) |
Jul 05, 2002 | 26.09 | 26.32 | 25.87 | 26.06 | 554,231 | +0.11(+0.41%) |
Jul 04, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,031 | +0.00(+0.00%) |
Jul 03, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,031 | -0.35(-1.34%) |
Jul 02, 2002 | 26.50 | 26.53 | 26.04 | 26.30 | 172,789 | -0.27(-1.03%) |
Jul 01, 2002 | 26.79 | 26.79 | 26.38 | 26.58 | 236,037 | -0.17(-0.64%) |
Jun 28, 2002 | 26.65 | 26.83 | 26.62 | 26.75 | 392,852 | +0.05(+0.18%) |
Jun 27, 2002 | 26.53 | 26.70 | 26.44 | 26.70 | 178,006 | +0.10(+0.39%) |
Jun 26, 2002 | 26.65 | 26.67 | 26.26 | 26.59 | 158,771 | -0.09(-0.34%) |
Jun 25, 2002 | 26.55 | 26.76 | 26.55 | 26.69 | 57,705 | +0.05(+0.18%) |
Jun 21, 2002 | 26.62 | 26.67 | 26.50 | 26.64 | 117,692 | +0.24(+0.89%) |
Jun 20, 2002 | 26.23 | 26.50 | 26.23 | 26.40 | 86,720 | +0.10(+0.37%) |
Jun 19, 2002 | 26.32 | 26.47 | 26.15 | 26.30 | 48,902 | +0.04(+0.15%) |
Jun 18, 2002 | 26.44 | 26.47 | 26.26 | 26.26 | 57,379 | -0.07(-0.27%) |
Jun 17, 2002 | 26.23 | 26.39 | 26.23 | 26.33 | 122,909 | +0.13(+0.49%) |
Jun 14, 2002 | 26.29 | 26.35 | 26.13 | 26.20 | 100,739 | -0.48(-1.82%) |
Jun 12, 2002 | 26.75 | 26.84 | 26.56 | 26.69 | 58,683 | -0.06(-0.22%) |
Jun 11, 2002 | 26.76 | 26.82 | 26.63 | 26.75 | 174,746 | +0.06(+0.23%) |
Jun 10, 2002 | 26.58 | 26.74 | 26.50 | 26.69 | 191,699 | +0.14(+0.52%) |
Jun 07, 2002 | 26.47 | 26.55 | 26.34 | 26.55 | 89,981 | -0.08(-0.29%) |
Jun 06, 2002 | 26.73 | 26.73 | 26.53 | 26.62 | 109,542 | -0.11(-0.40%) |
Jun 05, 2002 | 26.72 | 26.76 | 26.67 | 26.73 | 159,749 | +0.02(+0.06%) |
May 31, 2002 | 26.75 | 26.85 | 26.69 | 26.72 | 45,968 | +0.18(+0.69%) |
May 28, 2002 | 26.44 | 26.53 | 26.26 | 26.53 | 33,253 | +0.11(+0.41%) |
May 27, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,990 | +0.00(+0.00%) |
May 24, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,990 | +0.02(+0.07%) |
May 23, 2002 | 25.98 | 26.44 | 25.88 | 26.41 | 105,304 | +0.58(+2.24%) |
May 22, 2002 | 25.86 | 25.95 | 25.80 | 25.83 | 33,579 | -0.12(-0.47%) |
May 21, 2002 | 26.07 | 26.07 | 25.86 | 25.95 | 40,100 | -0.09(-0.35%) |
May 20, 2002 | 26.18 | 26.19 | 26.04 | 26.04 | 29,993 | -0.19(-0.73%) |
May 17, 2002 | 26.07 | 26.23 | 26.07 | 26.23 | 96,827 | +0.13(+0.52%) |
May 16, 2002 | 26.18 | 26.23 | 25.98 | 26.10 | 178,658 | -0.11(-0.42%) |
May 15, 2002 | 26.12 | 26.26 | 26.09 | 26.21 | 48,576 | +0.15(+0.58%) |
May 14, 2002 | 25.87 | 26.06 | 25.80 | 26.06 | 17,278 | +0.13(+0.51%) |
May 13, 2002 | 25.78 | 26.00 | 25.78 | 25.92 | 29,341 | +0.16(+0.62%) |
May 10, 2002 | 26.03 | 26.03 | 25.65 | 25.77 | 141,166 | -0.23(-0.88%) |
May 09, 2002 | 26.21 | 26.23 | 26.00 | 26.00 | 108,890 | -0.31(-1.17%) |
May 08, 2002 | 26.49 | 26.49 | 26.08 | 26.30 | 237,993 | -0.09(-0.35%) |
May 07, 2002 | 26.56 | 26.56 | 26.29 | 26.39 | 80,526 | -0.14(-0.54%) |
May 06, 2002 | 26.78 | 26.78 | 26.54 | 26.54 | 717,241 | -0.22(-0.83%) |
May 03, 2002 | 26.70 | 26.82 | 26.49 | 26.76 | 117,040 | +0.00(+0.00%) |
May 02, 2002 | 26.38 | 26.76 | 26.38 | 26.76 | 61,943 | +0.33(+1.24%) |