Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.77 | 14.89 | 14.77 | 14.89 | 1,400 | +0.11(+0.74%) |
Jul 30, 2002 | 14.78 | 14.78 | 14.78 | 14.78 | 1,700 | +0.03(+0.20%) |
Jul 29, 2002 | 14.95 | 15.00 | 14.75 | 14.75 | 6,800 | -0.20(-1.34%) |
Jul 26, 2002 | 14.90 | 14.95 | 14.90 | 14.95 | 1,900 | +0.07(+0.47%) |
Jul 25, 2002 | 14.90 | 14.95 | 14.75 | 14.88 | 8,300 | -0.06(-0.40%) |
Jul 24, 2002 | 14.94 | 14.94 | 14.85 | 14.94 | 7,000 | +0.06(+0.40%) |
Jul 23, 2002 | 14.75 | 14.90 | 14.75 | 14.88 | 6,800 | +0.09(+0.61%) |
Jul 22, 2002 | 14.61 | 14.79 | 14.61 | 14.79 | 4,100 | +0.18(+1.23%) |
Jul 19, 2002 | 14.61 | 14.61 | 14.61 | 14.61 | 2,000 | -0.11(-0.75%) |
Jul 17, 2002 | 14.90 | 14.95 | 14.72 | 14.72 | 4,700 | -0.09(-0.61%) |
Jul 12, 2002 | 14.94 | 14.94 | 14.81 | 14.81 | 4,000 | -0.04(-0.27%) |
Jul 11, 2002 | 14.75 | 14.85 | 14.70 | 14.85 | 3,200 | -0.09(-0.60%) |
Jul 10, 2002 | 14.92 | 14.94 | 14.70 | 14.94 | 7,700 | +0.02(+0.13%) |
Jul 09, 2002 | 14.80 | 14.92 | 14.70 | 14.92 | 9,500 | +0.02(+0.13%) |
Jul 08, 2002 | 14.70 | 14.90 | 14.70 | 14.90 | 1,500 | +0.40(+2.76%) |
Jul 05, 2002 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 14.50 | 14.54 | 14.50 | 14.50 | 2,000 | +0.00(+0.00%) |
Jul 03, 2002 | 14.50 | 14.54 | 14.50 | 14.50 | 2,000 | +0.00(+0.00%) |
Jul 02, 2002 | 14.79 | 14.95 | 14.50 | 14.50 | 15,000 | -0.25(-1.69%) |
Jul 01, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 1,000 | +0.05(+0.34%) |
Jun 28, 2002 | 14.65 | 14.70 | 14.65 | 14.70 | 1,200 | +0.20(+1.38%) |
Jun 27, 2002 | 14.40 | 14.87 | 14.40 | 14.50 | 10,300 | -0.06(-0.41%) |
Jun 26, 2002 | 14.52 | 14.56 | 14.52 | 14.56 | 7,100 | +0.04(+0.28%) |
Jun 25, 2002 | 14.54 | 14.54 | 14.52 | 14.52 | 240,000 | +0.00(+0.00%) |
Jun 21, 2002 | 14.48 | 14.52 | 14.48 | 14.52 | 6,700 | +0.05(+0.35%) |
Jun 20, 2002 | 14.40 | 14.47 | 14.40 | 14.47 | 5,600 | +0.03(+0.21%) |
Jun 19, 2002 | 14.35 | 14.44 | 14.35 | 14.44 | 2,000 | +0.14(+0.98%) |
Jun 18, 2002 | 14.40 | 14.42 | 14.30 | 14.30 | 4,400 | +0.05(+0.35%) |
Jun 17, 2002 | 14.35 | 14.37 | 14.22 | 14.25 | 7,300 | +0.02(+0.14%) |
Jun 14, 2002 | 14.23 | 14.34 | 14.21 | 14.23 | 7,400 | +0.00(+0.00%) |
Jun 12, 2002 | 14.25 | 14.35 | 14.23 | 14.23 | 5,900 | -0.02(-0.14%) |
Jun 11, 2002 | 14.22 | 14.30 | 14.22 | 14.25 | 10,500 | +0.03(+0.21%) |
Jun 10, 2002 | 14.31 | 14.31 | 14.22 | 14.22 | 3,400 | -0.08(-0.56%) |
Jun 07, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 1,500 | +0.10(+0.70%) |
Jun 06, 2002 | 14.15 | 14.20 | 14.10 | 14.20 | 6,800 | -0.12(-0.84%) |
Jun 05, 2002 | 14.27 | 14.32 | 14.25 | 14.32 | 7,600 | -0.13(-0.90%) |
May 31, 2002 | 14.45 | 14.48 | 14.45 | 14.45 | 8,000 | +0.37(+2.63%) |
May 28, 2002 | 14.07 | 14.20 | 14.00 | 14.08 | 17,800 | -0.02(-0.14%) |
May 27, 2002 | 14.25 | 14.26 | 14.10 | 14.10 | 12,900 | +0.00(+0.00%) |
May 24, 2002 | 14.25 | 14.26 | 14.10 | 14.10 | 12,900 | -0.16(-1.12%) |
May 23, 2002 | 14.26 | 14.26 | 14.21 | 14.26 | 4,900 | -0.06(-0.42%) |
May 22, 2002 | 14.24 | 14.32 | 14.24 | 14.32 | 1,800 | +0.08(+0.56%) |
May 21, 2002 | 14.24 | 14.24 | 14.15 | 14.24 | 4,500 | +0.02(+0.14%) |
May 20, 2002 | 14.20 | 14.35 | 14.20 | 14.22 | 11,000 | +0.12(+0.85%) |
May 17, 2002 | 14.10 | 14.18 | 14.06 | 14.10 | 14,400 | +0.00(+0.00%) |
May 16, 2002 | 14.21 | 14.25 | 14.10 | 14.10 | 16,200 | -0.09(-0.63%) |
May 15, 2002 | 14.18 | 14.19 | 14.15 | 14.19 | 6,600 | +0.07(+0.50%) |
May 14, 2002 | 14.12 | 14.18 | 14.05 | 14.12 | 4,800 | -0.03(-0.21%) |
May 13, 2002 | 14.29 | 14.29 | 14.15 | 14.15 | 1,300 | -0.16(-1.12%) |
May 10, 2002 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 09, 2002 | 14.31 | 14.31 | 14.30 | 14.31 | 4,900 | +0.14(+0.99%) |
May 08, 2002 | 14.33 | 14.37 | 14.17 | 14.17 | 5,600 | -0.13(-0.91%) |
May 07, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 1,300 | -0.02(-0.14%) |
May 06, 2002 | 14.23 | 14.32 | 14.22 | 14.32 | 7,800 | +0.11(+0.77%) |
May 03, 2002 | 14.18 | 14.21 | 14.14 | 14.21 | 8,900 | +0.11(+0.78%) |
May 02, 2002 | 14.10 | 14.10 | 14.10 | 14.10 | 2,000 | -0.01(-0.07%) |