Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | +0.06(+0.24%) |
Aug 29, 2002 | 24.50 | 24.75 | 24.50 | 24.75 | 500 | +0.34(+1.39%) |
Aug 28, 2002 | 24.68 | 24.68 | 24.39 | 24.41 | 600 | -0.74(-2.94%) |
Aug 27, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 600 | -0.13(-0.51%) |
Aug 26, 2002 | 25.06 | 25.28 | 25.06 | 25.28 | 150,000 | +0.01(+0.04%) |
Aug 23, 2002 | 25.04 | 25.27 | 25.04 | 25.27 | 2,000 | -0.09(-0.35%) |
Aug 22, 2002 | 25.21 | 25.36 | 24.99 | 25.36 | 52,000 | +0.41(+1.64%) |
Aug 21, 2002 | 24.95 | 24.95 | 24.85 | 24.95 | 2,500 | +0.00(+0.00%) |
Aug 20, 2002 | 25.24 | 25.24 | 24.95 | 24.95 | 81,500 | +0.01(+0.04%) |
Aug 16, 2002 | 24.46 | 24.97 | 24.46 | 24.94 | 142,200 | +0.44(+1.80%) |
Aug 15, 2002 | 24.20 | 24.50 | 24.20 | 24.50 | 800 | +0.37(+1.53%) |
Aug 14, 2002 | 23.50 | 24.13 | 23.50 | 24.13 | 352,100 | +0.13(+0.54%) |
Aug 13, 2002 | 24.21 | 24.21 | 24.00 | 24.00 | 12,600 | +0.20(+0.84%) |
Aug 12, 2002 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +1.00(+4.39%) |
Aug 07, 2002 | 22.30 | 23.00 | 22.30 | 22.80 | 3,700 | +1.00(+4.59%) |
Aug 06, 2002 | 21.50 | 21.85 | 21.50 | 21.80 | 48,100 | +1.05(+5.06%) |
Aug 05, 2002 | 21.22 | 21.22 | 20.75 | 20.75 | 400 | -1.25(-5.68%) |
Aug 02, 2002 | 22.30 | 22.30 | 21.78 | 22.00 | 4,300 | -1.00(-4.35%) |
Aug 01, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 22.91 | 23.10 | 22.91 | 23.00 | 8,400 | +0.15(+0.66%) |
Jul 29, 2002 | 22.00 | 22.85 | 22.00 | 22.85 | 800 | +1.35(+6.28%) |
Jul 26, 2002 | 21.35 | 21.50 | 21.35 | 21.50 | 1,100 | -0.10(-0.46%) |
Jul 25, 2002 | 22.08 | 22.08 | 21.60 | 21.60 | 200 | -0.05(-0.23%) |
Jul 24, 2002 | 20.20 | 21.65 | 20.10 | 21.65 | 4,800 | +0.53(+2.51%) |
Jul 23, 2002 | 22.35 | 22.35 | 20.90 | 21.12 | 41,200 | -1.13(-5.08%) |
Jul 22, 2002 | 23.50 | 23.50 | 22.25 | 22.25 | 800 | -1.05(-4.51%) |
Jul 19, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 900 | -1.15(-4.70%) |
Jul 17, 2002 | 24.35 | 24.47 | 24.35 | 24.45 | 1,200 | +0.55(+2.30%) |
Jul 12, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 140,000 | +0.20(+0.84%) |
Jul 11, 2002 | 23.20 | 23.70 | 22.90 | 23.70 | 12,200 | -0.30(-1.25%) |
Jul 10, 2002 | 24.15 | 24.15 | 24.00 | 24.00 | 400 | -0.50(-2.04%) |
Jul 09, 2002 | 24.69 | 24.69 | 24.50 | 24.50 | 2,000 | -0.15(-0.61%) |
Jul 08, 2002 | 24.57 | 24.65 | 24.57 | 24.65 | 284,800 | +0.10(+0.41%) |
Jul 05, 2002 | 24.32 | 24.55 | 24.32 | 24.55 | 11,600 | +1.00(+4.25%) |
Jul 04, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | +0.00(+0.00%) |
Jul 03, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | -0.95(-3.88%) |
Jul 02, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.35(-1.41%) |
Jul 01, 2002 | 25.10 | 25.10 | 24.85 | 24.85 | 1,000 | -0.30(-1.19%) |
Jun 28, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | +0.60(+2.44%) |
Jun 27, 2002 | 24.80 | 24.80 | 24.55 | 24.55 | 3,100 | +0.11(+0.45%) |
Jun 26, 2002 | 24.45 | 24.45 | 24.30 | 24.44 | 1,600 | -0.51(-2.04%) |
Jun 25, 2002 | 25.05 | 25.35 | 24.95 | 24.95 | 2,200 | +0.65(+2.67%) |
Jun 21, 2002 | 23.75 | 24.62 | 23.60 | 24.30 | 47,900 | -2.06(-7.81%) |
Jun 20, 2002 | 27.30 | 27.30 | 26.36 | 26.36 | 3,600 | -1.19(-4.32%) |
Jun 19, 2002 | 28.00 | 28.00 | 27.55 | 27.55 | 700 | -0.75(-2.65%) |
Jun 18, 2002 | 28.35 | 28.35 | 28.18 | 28.30 | 400 | -0.02(-0.07%) |
Jun 17, 2002 | 28.06 | 28.32 | 28.06 | 28.32 | 40,100 | +0.88(+3.21%) |
Jun 14, 2002 | 26.76 | 27.44 | 26.76 | 27.44 | 2,500 | +0.54(+2.01%) |
Jun 12, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.45(-1.65%) |
Jun 11, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +0.00(+0.00%) |
Jun 10, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 26.50 | 27.35 | 26.50 | 27.35 | 2,300 | -0.30(-1.08%) |
Jun 06, 2002 | 28.05 | 28.05 | 27.65 | 27.65 | 800 | -0.47(-1.67%) |