Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.72 | 15.72 | 15.72 | 15.72 | 128 | +0.02(+0.10%) |
Aug 29, 2002 | 15.56 | 15.71 | 15.55 | 15.71 | 8,508 | +0.16(+1.00%) |
Aug 28, 2002 | 15.91 | 15.91 | 15.55 | 15.55 | 322,276 | -0.12(-0.74%) |
Aug 27, 2002 | 15.58 | 15.67 | 15.58 | 15.67 | 1,933 | -0.11(-0.69%) |
Aug 26, 2002 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 15.86 | 15.86 | 15.58 | 15.78 | 3,738 | +0.20(+1.29%) |
Aug 22, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 257 | -0.13(-0.84%) |
Aug 21, 2002 | 15.63 | 15.82 | 15.63 | 15.71 | 2,707 | -0.05(-0.34%) |
Aug 20, 2002 | 16.47 | 16.52 | 15.52 | 15.76 | 5,929 | -0.14(-0.88%) |
Aug 16, 2002 | 16.06 | 16.23 | 13.96 | 15.90 | 6,226 | -0.19(-1.16%) |
Aug 15, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 16.10 | 16.10 | 16.09 | 16.09 | 3,222 | -0.34(-2.06%) |
Aug 13, 2002 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.34(+2.14%) |
Aug 07, 2002 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 16.08 | 16.08 | 16.08 | 16.08 | 1,289 | +0.00(+0.00%) |
Aug 02, 2002 | 16.29 | 16.29 | 16.08 | 16.08 | 1,031 | -0.33(-1.99%) |
Aug 01, 2002 | 16.09 | 16.84 | 16.08 | 16.41 | 219,147 | +0.12(+0.71%) |
Jul 31, 2002 | 17.07 | 17.08 | 15.67 | 16.29 | 5,027 | -2.71(-14.29%) |
Jul 30, 2002 | 17.35 | 19.01 | 17.35 | 19.01 | 2,322 | +0.70(+3.81%) |
Jul 29, 2002 | 18.20 | 18.31 | 18.20 | 18.31 | 1,160 | +0.47(+2.65%) |
Jul 26, 2002 | 17.83 | 17.83 | 17.83 | 17.83 | 257 | +0.38(+2.18%) |
Jul 25, 2002 | 17.46 | 17.46 | 17.18 | 17.45 | 3,996 | +0.38(+2.23%) |
Jul 24, 2002 | 17.07 | 17.07 | 17.07 | 17.07 | 515 | +0.02(+0.09%) |
Jul 23, 2002 | 17.38 | 17.38 | 15.67 | 17.06 | 1,031 | -0.70(-3.92%) |
Jul 22, 2002 | 17.46 | 17.75 | 17.46 | 17.75 | 515 | +0.14(+0.82%) |
Jul 19, 2002 | 18.23 | 18.23 | 17.61 | 17.61 | 5,672 | -0.99(-5.33%) |
Jul 17, 2002 | 18.78 | 18.97 | 16.90 | 18.60 | 8,765 | -0.91(-4.66%) |
Jul 12, 2002 | 19.51 | 19.51 | 19.51 | 19.51 | 386 | -0.10(-0.51%) |
Jul 11, 2002 | 20.15 | 20.15 | 19.61 | 19.61 | 3,867 | -0.66(-3.26%) |
Jul 10, 2002 | 21.42 | 21.49 | 20.27 | 20.27 | 4,640 | -1.22(-5.67%) |
Jul 09, 2002 | 21.43 | 21.49 | 21.43 | 21.49 | 2,964 | +0.05(+0.25%) |
Jul 08, 2002 | 21.56 | 21.56 | 21.43 | 21.43 | 1,804 | -0.12(-0.58%) |
Jul 05, 2002 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 22.50 | 22.50 | 21.56 | 21.56 | 1,289 | +0.00(+0.00%) |
Jul 03, 2002 | 22.50 | 22.50 | 21.56 | 21.56 | 1,289 | -0.15(-0.68%) |
Jul 02, 2002 | 21.79 | 21.79 | 21.70 | 21.70 | 386 | -0.09(-0.39%) |
Jul 01, 2002 | 22.41 | 22.69 | 21.64 | 21.79 | 2,578 | +0.22(+1.01%) |
Jun 28, 2002 | 21.72 | 22.77 | 21.45 | 21.57 | 7,218 | -0.16(-0.75%) |
Jun 27, 2002 | 21.74 | 21.74 | 21.74 | 21.74 | 644 | -0.03(-0.12%) |
Jun 26, 2002 | 22.41 | 22.43 | 21.76 | 21.76 | 773 | -0.42(-1.91%) |
Jun 25, 2002 | 22.26 | 22.26 | 22.19 | 22.19 | 515 | -1.49(-6.29%) |
Jun 21, 2002 | 23.68 | 23.68 | 23.68 | 23.68 | 128 | -0.17(-0.72%) |
Jun 20, 2002 | 23.38 | 23.85 | 23.38 | 23.85 | 386 | +0.57(+2.46%) |
Jun 19, 2002 | 23.05 | 24.06 | 23.05 | 23.27 | 3,480 | +0.58(+2.57%) |
Jun 18, 2002 | 22.61 | 23.03 | 22.61 | 22.69 | 1,933 | -0.12(-0.54%) |
Jun 17, 2002 | 23.16 | 23.16 | 22.39 | 22.81 | 1,804 | -0.25(-1.08%) |
Jun 14, 2002 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 23.27 | 23.27 | 23.06 | 23.06 | 386 | -0.90(-3.76%) |
Jun 11, 2002 | 23.66 | 23.96 | 23.27 | 23.96 | 1,675 | +0.30(+1.28%) |
Jun 10, 2002 | 23.67 | 23.74 | 23.66 | 23.66 | 3,351 | -0.01(-0.03%) |
Jun 07, 2002 | 23.28 | 23.67 | 23.28 | 23.67 | 902 | -0.03(-0.13%) |
Jun 06, 2002 | 23.70 | 23.70 | 23.70 | 23.70 | 128 | -0.31(-1.29%) |