Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 19.19 | 19.58 | 19.19 | 19.58 | 461 | +0.39(+2.03%) |
Jul 29, 2002 | 18.54 | 19.19 | 18.54 | 19.19 | 923 | +0.78(+4.24%) |
Jul 26, 2002 | 18.28 | 18.41 | 18.28 | 18.41 | 230 | +0.13(+0.71%) |
Jul 25, 2002 | 17.98 | 18.28 | 17.98 | 18.28 | 461 | +0.43(+2.43%) |
Jul 24, 2002 | 17.85 | 17.85 | 17.85 | 17.85 | 230 | -0.17(-0.96%) |
Jul 23, 2002 | 18.20 | 18.20 | 18.02 | 18.02 | 12,232 | -0.22(-1.19%) |
Jul 22, 2002 | 19.19 | 19.19 | 18.15 | 18.24 | 15,579 | -1.14(-5.86%) |
Jul 19, 2002 | 19.38 | 19.45 | 19.06 | 19.38 | 7,501 | +0.31(+1.64%) |
Jul 17, 2002 | 19.24 | 19.32 | 18.98 | 19.06 | 2,885 | +0.26(+1.38%) |
Jul 12, 2002 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 18.93 | 18.93 | 18.80 | 18.80 | 1,154 | -0.13(-0.69%) |
Jul 10, 2002 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 19.06 | 19.06 | 18.93 | 18.93 | 1,731 | +0.00(+0.00%) |
Jul 03, 2002 | 19.06 | 19.06 | 18.93 | 18.93 | 1,731 | -0.30(-1.58%) |
Jul 02, 2002 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 19.41 | 19.41 | 19.24 | 19.24 | 923 | -0.26(-1.33%) |
Jun 28, 2002 | 19.45 | 19.50 | 19.41 | 19.50 | 577 | -0.04(-0.22%) |
Jun 27, 2002 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 18.89 | 18.89 | 18.89 | 19.54 | 5,193 | +0.65(+3.44%) |
Jun 25, 2002 | 19.11 | 19.11 | 18.89 | 18.89 | 1,731 | -0.71(-3.63%) |
Jun 21, 2002 | 19.60 | 19.60 | 19.60 | 19.60 | 115 | -0.11(-0.57%) |
Jun 20, 2002 | 19.71 | 19.71 | 19.71 | 19.71 | 692 | +0.35(+1.79%) |
Jun 19, 2002 | 19.93 | 19.93 | 19.24 | 19.37 | 4,846 | -0.61(-3.04%) |
Jun 18, 2002 | 19.94 | 19.97 | 19.94 | 19.97 | 230 | +0.04(+0.22%) |
Jun 17, 2002 | 19.93 | 19.93 | 19.93 | 19.93 | 346 | -0.22(-1.08%) |
Jun 14, 2002 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | +0.04(+0.22%) |
Jun 12, 2002 | 20.28 | 20.28 | 20.10 | 20.10 | 692 | -0.39(-1.90%) |
Jun 11, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 20.80 | 20.80 | 20.36 | 20.49 | 923 | -2.25(-9.90%) |
May 31, 2002 | 22.36 | 23.18 | 22.36 | 22.75 | 2,192 | -0.04(-0.19%) |
May 28, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | +0.00(+0.00%) |
May 27, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | +0.00(+0.00%) |
May 24, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | +0.08(+0.34%) |
May 23, 2002 | 22.60 | 22.71 | 22.60 | 22.71 | 34,620 | +0.17(+0.77%) |
May 22, 2002 | 22.53 | 22.54 | 22.53 | 22.54 | 1,154 | -0.12(-0.54%) |
May 21, 2002 | 23.09 | 23.10 | 22.66 | 22.66 | 5,423 | -0.48(-2.06%) |
May 20, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
May 17, 2002 | 23.05 | 23.14 | 23.05 | 23.14 | 2,654 | -0.09(-0.37%) |
May 16, 2002 | 23.22 | 23.22 | 23.22 | 23.22 | 115 | -0.26(-1.11%) |
May 15, 2002 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.00(+0.00%) |
May 14, 2002 | 23.48 | 23.48 | 23.48 | 23.48 | 346 | +0.17(+0.74%) |
May 13, 2002 | 23.14 | 23.31 | 23.09 | 23.31 | 1,500 | +0.04(+0.19%) |
May 10, 2002 | 23.31 | 23.31 | 23.27 | 23.27 | 923 | -0.13(-0.56%) |
May 09, 2002 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 08, 2002 | 23.57 | 23.57 | 23.40 | 23.40 | 2,654 | -0.22(-0.92%) |
May 07, 2002 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) |
May 06, 2002 | 23.74 | 23.74 | 23.61 | 23.61 | 577 | -0.22(-0.91%) |
May 03, 2002 | 22.96 | 23.83 | 22.96 | 23.83 | 3,462 | +1.30(+5.77%) |
May 02, 2002 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |