Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.15 | 25.19 | 25.06 | 25.19 | 7,300 | +0.00(+0.00%) |
Aug 29, 2002 | 25.09 | 25.19 | 25.05 | 25.19 | 390,000 | +0.10(+0.40%) |
Aug 28, 2002 | 25.18 | 25.18 | 25.06 | 25.09 | 10,000 | -0.08(-0.32%) |
Aug 27, 2002 | 25.02 | 25.19 | 25.02 | 25.17 | 11,900 | +0.12(+0.48%) |
Aug 26, 2002 | 24.93 | 25.06 | 24.93 | 25.05 | 10,700 | +0.06(+0.24%) |
Aug 23, 2002 | 25.07 | 25.07 | 24.80 | 24.99 | 23,400 | +0.10(+0.40%) |
Aug 22, 2002 | 25.06 | 25.15 | 24.83 | 24.89 | 11,100 | -0.10(-0.40%) |
Aug 21, 2002 | 24.90 | 25.05 | 24.58 | 24.99 | 17,200 | -0.01(-0.04%) |
Aug 20, 2002 | 25.14 | 25.15 | 24.90 | 25.00 | 6,700 | +0.00(+0.00%) |
Aug 16, 2002 | 25.18 | 25.18 | 25.00 | 25.00 | 4,200 | -0.15(-0.60%) |
Aug 15, 2002 | 25.14 | 25.15 | 24.85 | 25.15 | 18,200 | +0.02(+0.08%) |
Aug 14, 2002 | 24.86 | 25.15 | 24.85 | 25.13 | 10,400 | +0.18(+0.72%) |
Aug 13, 2002 | 25.05 | 25.14 | 24.85 | 24.95 | 6,700 | -0.15(-0.60%) |
Aug 12, 2002 | 24.75 | 25.10 | 24.72 | 25.10 | 6,300 | +0.01(+0.04%) |
Aug 07, 2002 | 25.10 | 25.19 | 24.91 | 25.09 | 10,300 | -0.09(-0.36%) |
Aug 06, 2002 | 25.18 | 25.20 | 24.98 | 25.18 | 19,900 | +0.05(+0.20%) |
Aug 05, 2002 | 25.06 | 25.13 | 25.01 | 25.13 | 6,200 | +0.06(+0.24%) |
Aug 02, 2002 | 25.02 | 25.15 | 24.98 | 25.07 | 4,600 | +0.15(+0.60%) |
Aug 01, 2002 | 25.05 | 25.05 | 24.92 | 24.92 | 2,800 | -0.13(-0.52%) |
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%) |