Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.50 | 19.80 | 19.50 | 19.80 | 1,800 | +0.35(+1.80%) |
Aug 29, 2002 | 19.22 | 19.45 | 19.22 | 19.45 | 4,800 | +0.24(+1.25%) |
Aug 28, 2002 | 19.30 | 19.30 | 19.21 | 19.21 | 3,400 | -0.15(-0.77%) |
Aug 27, 2002 | 19.46 | 19.55 | 19.36 | 19.36 | 4,500 | -0.13(-0.67%) |
Aug 26, 2002 | 19.60 | 19.60 | 19.41 | 19.49 | 2,000 | -0.21(-1.07%) |
Aug 23, 2002 | 19.70 | 19.71 | 19.70 | 19.70 | 1,500 | +0.05(+0.25%) |
Aug 22, 2002 | 19.45 | 19.80 | 19.45 | 19.65 | 7,400 | +0.20(+1.03%) |
Aug 21, 2002 | 19.57 | 19.60 | 19.36 | 19.45 | 7,800 | -0.10(-0.51%) |
Aug 20, 2002 | 19.55 | 19.57 | 19.36 | 19.55 | 1,800 | +0.20(+1.03%) |
Aug 16, 2002 | 18.75 | 19.35 | 18.75 | 19.35 | 4,400 | +0.65(+3.48%) |
Aug 15, 2002 | 18.50 | 18.85 | 18.50 | 18.70 | 4,200 | +0.30(+1.63%) |
Aug 14, 2002 | 18.80 | 18.85 | 18.40 | 18.40 | 8,400 | -0.65(-3.41%) |
Aug 13, 2002 | 19.19 | 19.19 | 18.85 | 19.05 | 7,100 | -1.30(-6.39%) |
Aug 12, 2002 | 19.75 | 20.35 | 19.75 | 20.35 | 27,300 | +1.10(+5.71%) |
Aug 07, 2002 | 19.35 | 19.35 | 19.20 | 19.25 | 6,900 | +0.03(+0.16%) |
Aug 06, 2002 | 19.12 | 19.22 | 18.92 | 19.22 | 2,200 | +0.32(+1.69%) |
Aug 05, 2002 | 19.00 | 19.00 | 18.80 | 18.90 | 3,300 | -0.10(-0.53%) |
Aug 02, 2002 | 18.90 | 19.00 | 18.75 | 19.00 | 3,100 | +0.15(+0.80%) |
Aug 01, 2002 | 18.65 | 18.85 | 18.50 | 18.85 | 1,900 | +0.30(+1.62%) |
Jul 31, 2002 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 18.50 | 18.67 | 18.50 | 18.55 | 4,200 | +0.16(+0.87%) |
Jul 29, 2002 | 18.09 | 18.39 | 18.09 | 18.39 | 7,000 | +0.34(+1.88%) |
Jul 26, 2002 | 17.93 | 18.05 | 17.78 | 18.05 | 2,300 | +0.00(+0.00%) |
Jul 25, 2002 | 18.10 | 18.10 | 17.65 | 18.05 | 12,200 | -0.15(-0.82%) |
Jul 24, 2002 | 18.95 | 18.95 | 18.20 | 18.20 | 4,500 | -0.78(-4.11%) |
Jul 23, 2002 | 19.12 | 19.12 | 18.85 | 18.98 | 5,500 | -0.27(-1.40%) |
Jul 22, 2002 | 19.00 | 19.25 | 19.00 | 19.25 | 2,700 | +0.15(+0.79%) |
Jul 19, 2002 | 18.96 | 19.10 | 18.96 | 19.10 | 1,600 | +0.10(+0.53%) |
Jul 17, 2002 | 18.90 | 19.10 | 18.90 | 19.00 | 5,100 | -0.40(-2.06%) |
Jul 12, 2002 | 19.51 | 19.52 | 19.40 | 19.40 | 2,500 | -0.25(-1.27%) |
Jul 11, 2002 | 19.80 | 19.80 | 19.50 | 19.65 | 2,300 | -0.05(-0.25%) |
Jul 10, 2002 | 19.84 | 19.84 | 19.68 | 19.70 | 3,000 | -0.04(-0.20%) |
Jul 09, 2002 | 19.73 | 19.74 | 19.73 | 19.74 | 500 | +0.01(+0.05%) |
Jul 08, 2002 | 19.70 | 19.73 | 19.70 | 19.73 | 400 | +0.03(+0.15%) |
Jul 05, 2002 | 19.60 | 19.70 | 19.60 | 19.70 | 800 | +0.10(+0.51%) |
Jul 04, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | -0.60(-2.97%) |
Jul 02, 2002 | 20.10 | 20.25 | 20.10 | 20.20 | 2,800 | +0.18(+0.90%) |
Jul 01, 2002 | 20.10 | 20.22 | 20.02 | 20.02 | 3,200 | -0.26(-1.28%) |
Jun 28, 2002 | 20.15 | 20.30 | 20.15 | 20.28 | 10,500 | -0.02(-0.10%) |
Jun 27, 2002 | 20.08 | 20.30 | 20.02 | 20.30 | 4,100 | +0.09(+0.45%) |
Jun 26, 2002 | 20.30 | 20.30 | 20.21 | 20.21 | 900 | -0.14(-0.69%) |
Jun 25, 2002 | 20.58 | 20.70 | 20.25 | 20.35 | 3,100 | -0.10(-0.49%) |
Jun 21, 2002 | 20.60 | 20.65 | 20.35 | 20.45 | 10,100 | -0.39(-1.87%) |
Jun 20, 2002 | 20.80 | 20.95 | 20.70 | 20.84 | 11,000 | +0.14(+0.68%) |
Jun 19, 2002 | 21.00 | 21.00 | 20.70 | 20.70 | 2,300 | -0.28(-1.33%) |
Jun 18, 2002 | 20.81 | 20.98 | 20.81 | 20.98 | 3,000 | +0.13(+0.62%) |
Jun 17, 2002 | 20.85 | 20.85 | 20.70 | 20.85 | 4,900 | -0.10(-0.48%) |
Jun 14, 2002 | 20.90 | 20.95 | 20.75 | 20.95 | 5,500 | -0.50(-2.33%) |
Jun 12, 2002 | 21.45 | 21.48 | 21.45 | 21.45 | 1,500 | +0.11(+0.52%) |
Jun 11, 2002 | 21.28 | 21.40 | 21.26 | 21.34 | 2,600 | -0.06(-0.28%) |
Jun 10, 2002 | 21.49 | 21.49 | 21.30 | 21.40 | 210,000 | -0.05(-0.23%) |
Jun 07, 2002 | 21.50 | 21.50 | 21.40 | 21.45 | 900 | -0.17(-0.79%) |
Jun 06, 2002 | 21.60 | 21.62 | 21.59 | 21.62 | 2,000 | +0.09(+0.42%) |