Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.66 | 15.69 | 15.66 | 15.69 | 3,560 | +0.07(+0.47%) |
Aug 29, 2002 | 15.67 | 15.67 | 15.57 | 15.62 | 7,121 | +0.02(+0.12%) |
Aug 28, 2002 | 15.65 | 15.69 | 15.45 | 15.60 | 8,578 | -0.09(-0.59%) |
Aug 27, 2002 | 15.66 | 15.72 | 15.66 | 15.69 | 5,179 | +0.09(+0.59%) |
Aug 26, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 15.54 | 15.60 | 15.45 | 15.60 | 5,665 | +0.06(+0.40%) |
Aug 22, 2002 | 15.54 | 15.54 | 15.32 | 15.54 | 517,947 | +0.09(+0.56%) |
Aug 21, 2002 | 15.45 | 15.54 | 15.38 | 15.45 | 8,740 | +0.01(+0.04%) |
Aug 20, 2002 | 15.43 | 15.45 | 15.43 | 15.45 | 4,855 | +0.00(+0.00%) |
Aug 16, 2002 | 15.45 | 15.45 | 15.39 | 15.45 | 5,665 | +0.06(+0.40%) |
Aug 15, 2002 | 15.45 | 15.45 | 15.38 | 15.38 | 49,852 | -0.04(-0.28%) |
Aug 14, 2002 | 15.38 | 15.45 | 15.35 | 15.43 | 5,179 | +0.11(+0.69%) |
Aug 13, 2002 | 15.41 | 15.41 | 15.26 | 15.32 | 8,578 | +0.00(+0.00%) |
Aug 12, 2002 | 15.41 | 15.41 | 15.32 | 15.32 | 2,589 | +0.02(+0.12%) |
Aug 07, 2002 | 15.31 | 15.37 | 15.30 | 15.30 | 4,370 | -0.02(-0.12%) |
Aug 06, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 647 | -0.06(-0.40%) |
Aug 05, 2002 | 15.35 | 15.38 | 15.35 | 15.38 | 5,503 | +0.08(+0.52%) |
Aug 02, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 2,266 | -0.03(-0.20%) |
Aug 01, 2002 | 15.38 | 15.38 | 15.33 | 15.33 | 6,150 | -0.05(-0.32%) |
Jul 31, 2002 | 15.37 | 15.38 | 15.30 | 15.38 | 5,179 | +0.08(+0.52%) |
Jul 30, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 647 | -0.03(-0.20%) |
Jul 29, 2002 | 15.14 | 15.33 | 15.14 | 15.33 | 4,208 | +0.23(+1.51%) |
Jul 26, 2002 | 15.01 | 15.14 | 15.01 | 15.11 | 5,017 | +0.05(+0.33%) |
Jul 25, 2002 | 15.20 | 15.20 | 15.06 | 15.06 | 5,179 | -0.14(-0.93%) |
Jul 24, 2002 | 15.27 | 15.27 | 15.14 | 15.20 | 3,884 | -0.10(-0.65%) |
Jul 23, 2002 | 15.35 | 15.35 | 15.30 | 15.30 | 4,046 | -0.12(-0.76%) |
Jul 22, 2002 | 15.32 | 15.41 | 15.32 | 15.41 | 3,722 | +0.03(+0.20%) |
Jul 19, 2002 | 15.35 | 15.41 | 15.35 | 15.38 | 2,751 | -0.03(-0.20%) |
Jul 17, 2002 | 15.32 | 15.41 | 15.32 | 15.41 | 1,133 | -0.03(-0.20%) |
Jul 12, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 1,456 | +0.00(+0.00%) |
Jul 10, 2002 | 15.35 | 15.45 | 15.32 | 15.45 | 5,826 | +0.03(+0.20%) |
Jul 09, 2002 | 15.29 | 15.41 | 15.26 | 15.41 | 1,618 | +0.12(+0.81%) |
Jul 08, 2002 | 15.31 | 15.31 | 15.29 | 15.29 | 3,722 | +0.03(+0.20%) |
Jul 05, 2002 | 15.33 | 15.33 | 15.26 | 15.26 | 1,294 | -0.07(-0.44%) |
Jul 04, 2002 | 15.33 | 15.33 | 15.33 | 15.33 | 2,266 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.33 | 15.33 | 15.33 | 2,266 | +0.01(+0.04%) |
Jul 02, 2002 | 15.31 | 15.32 | 15.31 | 15.32 | 1,618 | -0.04(-0.28%) |
Jul 01, 2002 | 15.34 | 15.37 | 15.34 | 15.37 | 1,618 | +0.06(+0.40%) |
Jun 28, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 15.24 | 15.30 | 15.24 | 15.30 | 1,780 | +0.11(+0.69%) |
Jun 26, 2002 | 15.29 | 15.29 | 15.20 | 15.20 | 5,503 | -0.01(-0.08%) |
Jun 25, 2002 | 15.14 | 15.21 | 15.14 | 15.21 | 12,139 | +0.11(+0.74%) |
Jun 21, 2002 | 15.18 | 15.18 | 15.10 | 15.10 | 17,318 | -0.04(-0.25%) |
Jun 20, 2002 | 15.21 | 15.25 | 15.14 | 15.14 | 10,520 | -0.15(-1.01%) |
Jun 19, 2002 | 15.26 | 15.29 | 15.23 | 15.29 | 5,017 | +0.09(+0.61%) |
Jun 18, 2002 | 15.40 | 15.40 | 15.20 | 15.20 | 11,491 | -0.22(-1.40%) |
Jun 17, 2002 | 15.38 | 15.42 | 15.35 | 15.41 | 26,868 | +0.04(+0.28%) |
Jun 14, 2002 | 15.38 | 15.38 | 15.32 | 15.37 | 2,913 | +0.02(+0.12%) |
Jun 12, 2002 | 15.30 | 15.38 | 15.30 | 15.35 | 6,636 | -0.03(-0.20%) |
Jun 11, 2002 | 15.40 | 15.40 | 15.33 | 15.38 | 6,312 | +0.05(+0.32%) |
Jun 10, 2002 | 15.41 | 15.41 | 15.33 | 15.33 | 2,913 | -0.08(-0.52%) |
Jun 07, 2002 | 15.45 | 15.48 | 15.41 | 15.41 | 97,115 | -0.05(-0.32%) |
Jun 06, 2002 | 15.29 | 15.51 | 15.26 | 15.46 | 23,793 | +0.23(+1.54%) |