Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.06 | 25.06 | 24.96 | 25.05 | 11,500 | +0.00(+0.00%) |
Jul 30, 2002 | 24.59 | 25.06 | 24.59 | 25.05 | 14,000 | +0.36(+1.46%) |
Jul 29, 2002 | 25.06 | 25.06 | 24.60 | 24.69 | 14,700 | -0.36(-1.44%) |
Jul 26, 2002 | 25.04 | 25.13 | 24.95 | 25.05 | 5,500 | +0.08(+0.32%) |
Jul 25, 2002 | 24.69 | 24.99 | 24.66 | 24.97 | 13,300 | +0.26(+1.05%) |
Jul 24, 2002 | 24.38 | 24.75 | 24.17 | 24.71 | 15,600 | +0.08(+0.32%) |
Jul 23, 2002 | 24.76 | 24.86 | 24.15 | 24.63 | 32,300 | -0.37(-1.48%) |
Jul 22, 2002 | 24.96 | 25.00 | 24.92 | 25.00 | 8,300 | -0.02(-0.08%) |
Jul 19, 2002 | 25.00 | 25.24 | 25.00 | 25.02 | 10,800 | +0.02(+0.08%) |
Jul 17, 2002 | 25.07 | 25.10 | 24.93 | 25.00 | 6,900 | +0.11(+0.44%) |
Jul 12, 2002 | 25.00 | 25.08 | 24.89 | 24.89 | 10,600 | -0.19(-0.76%) |
Jul 11, 2002 | 25.08 | 25.10 | 24.98 | 25.08 | 6,400 | +0.00(+0.00%) |
Jul 10, 2002 | 25.13 | 25.13 | 24.95 | 25.08 | 2,100 | +0.12(+0.48%) |
Jul 09, 2002 | 24.96 | 24.96 | 24.96 | 24.96 | 5,300 | -0.14(-0.56%) |
Jul 08, 2002 | 25.08 | 25.10 | 25.08 | 25.10 | 5,600 | +0.15(+0.60%) |
Jul 05, 2002 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 25.05 | 25.05 | 24.95 | 24.95 | 900 | +0.00(+0.00%) |
Jul 03, 2002 | 25.05 | 25.05 | 24.95 | 24.95 | 900 | -0.02(-0.08%) |
Jul 02, 2002 | 25.08 | 25.08 | 24.97 | 24.97 | 8,300 | -0.09(-0.36%) |
Jul 01, 2002 | 25.00 | 25.06 | 25.00 | 25.06 | 3,400 | -0.02(-0.08%) |
Jun 28, 2002 | 25.09 | 25.10 | 25.00 | 25.08 | 11,400 | +0.02(+0.08%) |
Jun 27, 2002 | 25.10 | 25.12 | 25.06 | 25.06 | 9,200 | -0.04(-0.16%) |
Jun 26, 2002 | 25.14 | 25.15 | 25.06 | 25.10 | 4,500 | -0.04(-0.16%) |
Jun 25, 2002 | 25.01 | 25.15 | 25.01 | 25.14 | 6,500 | +0.06(+0.24%) |
Jun 21, 2002 | 25.07 | 25.14 | 25.05 | 25.08 | 5,200 | -0.04(-0.16%) |
Jun 20, 2002 | 25.01 | 25.14 | 25.01 | 25.12 | 1,900 | +0.11(+0.44%) |
Jun 19, 2002 | 25.00 | 25.14 | 25.00 | 25.01 | 4,500 | -0.11(-0.44%) |
Jun 18, 2002 | 25.14 | 25.15 | 24.92 | 25.12 | 7,600 | +0.05(+0.20%) |
Jun 17, 2002 | 25.06 | 25.14 | 25.06 | 25.07 | 5,200 | +0.02(+0.08%) |
Jun 14, 2002 | 25.05 | 25.15 | 25.01 | 25.05 | 7,300 | +0.20(+0.80%) |
Jun 12, 2002 | 24.58 | 24.88 | 24.57 | 24.85 | 9,100 | -0.16(-0.64%) |
Jun 11, 2002 | 25.01 | 25.14 | 25.01 | 25.01 | 8,000 | +0.01(+0.04%) |
Jun 10, 2002 | 25.17 | 25.17 | 24.96 | 25.00 | 6,300 | -0.09(-0.36%) |
Jun 07, 2002 | 24.89 | 25.09 | 24.81 | 25.09 | 15,600 | +0.25(+1.01%) |
Jun 06, 2002 | 24.86 | 24.99 | 24.84 | 24.84 | 10,900 | +0.02(+0.08%) |
Jun 05, 2002 | 24.95 | 24.99 | 24.82 | 24.82 | 9,800 | -0.09(-0.36%) |
May 31, 2002 | 24.92 | 24.99 | 24.90 | 24.91 | 4,700 | +0.05(+0.20%) |
May 28, 2002 | 24.82 | 24.87 | 24.65 | 24.86 | 30,000 | -0.04(-0.16%) |
May 27, 2002 | 24.85 | 24.90 | 24.80 | 24.90 | 800 | +0.00(+0.00%) |
May 24, 2002 | 24.85 | 24.90 | 24.80 | 24.90 | 10,000 | -0.01(-0.04%) |
May 23, 2002 | 24.80 | 24.91 | 24.76 | 24.91 | 7,700 | +0.10(+0.40%) |
May 22, 2002 | 24.86 | 24.88 | 24.75 | 24.81 | 10,700 | -0.08(-0.32%) |
May 21, 2002 | 24.78 | 24.95 | 24.70 | 24.89 | 12,200 | +0.11(+0.44%) |
May 20, 2002 | 24.65 | 24.88 | 24.65 | 24.78 | 3,200 | -0.03(-0.12%) |
May 17, 2002 | 24.61 | 24.82 | 24.61 | 24.81 | 7,900 | +0.19(+0.77%) |
May 16, 2002 | 24.77 | 24.87 | 24.62 | 24.62 | 14,100 | -0.32(-1.28%) |
May 15, 2002 | 24.98 | 25.00 | 24.87 | 24.94 | 4,100 | +0.04(+0.16%) |
May 14, 2002 | 24.82 | 25.00 | 24.74 | 24.90 | 12,900 | +0.15(+0.61%) |
May 13, 2002 | 24.55 | 24.80 | 24.55 | 24.75 | 15,400 | +0.01(+0.04%) |
May 10, 2002 | 24.69 | 24.74 | 24.62 | 24.74 | 26,000 | +0.05(+0.20%) |
May 09, 2002 | 24.51 | 24.69 | 24.50 | 24.69 | 36,700 | +0.18(+0.73%) |
May 08, 2002 | 24.55 | 24.72 | 24.51 | 24.51 | 6,000 | -0.02(-0.08%) |
May 07, 2002 | 24.57 | 24.65 | 24.51 | 24.53 | 300,000 | -0.07(-0.28%) |
May 06, 2002 | 25.01 | 25.01 | 24.60 | 24.60 | 15,200 | -0.41(-1.64%) |
May 03, 2002 | 25.16 | 25.16 | 25.01 | 25.01 | 5,400 | -0.15(-0.60%) |
May 02, 2002 | 25.07 | 25.16 | 25.03 | 25.16 | 6,500 | +0.02(+0.08%) |