Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.10 | 15.14 | 15.10 | 15.10 | 4,100 | +0.00(+0.00%) |
Aug 29, 2002 | 15.03 | 15.10 | 15.03 | 15.10 | 1,400 | +0.03(+0.20%) |
Aug 28, 2002 | 15.00 | 15.07 | 14.95 | 15.07 | 2,200 | +0.07(+0.47%) |
Aug 27, 2002 | 14.85 | 15.00 | 14.83 | 15.00 | 14,600 | +0.01(+0.07%) |
Aug 26, 2002 | 14.95 | 15.00 | 14.95 | 14.99 | 14,700 | +0.04(+0.27%) |
Aug 23, 2002 | 15.09 | 15.11 | 14.95 | 14.95 | 11,200 | -0.10(-0.66%) |
Aug 22, 2002 | 14.96 | 15.09 | 14.95 | 15.05 | 5,500 | -0.03(-0.20%) |
Aug 21, 2002 | 15.08 | 15.08 | 14.93 | 15.08 | 13,900 | +0.00(+0.00%) |
Aug 20, 2002 | 15.09 | 15.09 | 15.01 | 15.08 | 10,100 | +0.00(+0.00%) |
Aug 16, 2002 | 14.92 | 15.09 | 14.90 | 15.08 | 22,800 | +0.18(+1.21%) |
Aug 15, 2002 | 14.93 | 14.93 | 14.90 | 14.90 | 4,900 | +0.00(+0.00%) |
Aug 14, 2002 | 14.84 | 14.90 | 14.80 | 14.90 | 3,400 | -0.02(-0.13%) |
Aug 13, 2002 | 14.93 | 14.93 | 14.85 | 14.92 | 3,200 | +0.07(+0.47%) |
Aug 12, 2002 | 14.90 | 14.90 | 14.85 | 14.85 | 1,500 | -0.01(-0.07%) |
Aug 07, 2002 | 14.81 | 14.86 | 14.81 | 14.86 | 3,300 | +0.00(+0.00%) |
Aug 06, 2002 | 14.85 | 14.86 | 14.81 | 14.86 | 7,100 | +0.04(+0.27%) |
Aug 05, 2002 | 14.85 | 14.85 | 14.81 | 14.82 | 2,800 | +0.07(+0.47%) |
Aug 02, 2002 | 14.76 | 14.76 | 14.75 | 14.75 | 2,200 | +0.00(+0.00%) |
Aug 01, 2002 | 14.83 | 14.90 | 14.72 | 14.75 | 7,900 | -0.07(-0.47%) |
Jul 31, 2002 | 14.73 | 14.82 | 14.65 | 14.82 | 4,100 | +0.09(+0.61%) |
Jul 30, 2002 | 14.72 | 14.73 | 14.72 | 14.73 | 400 | +0.03(+0.20%) |
Jul 29, 2002 | 14.52 | 14.70 | 14.52 | 14.70 | 13,900 | -0.01(-0.07%) |
Jul 26, 2002 | 14.70 | 14.71 | 14.70 | 14.71 | 3,000 | +0.11(+0.75%) |
Jul 25, 2002 | 14.62 | 14.62 | 14.60 | 14.60 | 7,500 | -0.04(-0.27%) |
Jul 24, 2002 | 14.74 | 14.74 | 14.63 | 14.64 | 14,200 | -0.13(-0.88%) |
Jul 23, 2002 | 14.80 | 14.89 | 14.77 | 14.77 | 5,400 | -0.08(-0.54%) |
Jul 22, 2002 | 14.85 | 14.89 | 14.80 | 14.85 | 9,100 | -0.05(-0.34%) |
Jul 19, 2002 | 15.05 | 15.06 | 14.90 | 14.90 | 6,100 | -0.15(-1.00%) |
Jul 17, 2002 | 15.05 | 15.05 | 15.00 | 15.05 | 4,400 | +0.05(+0.33%) |
Jul 12, 2002 | 15.15 | 15.15 | 15.00 | 15.00 | 17,200 | -0.10(-0.66%) |
Jul 11, 2002 | 15.10 | 15.10 | 15.00 | 15.10 | 14,600 | +0.01(+0.07%) |
Jul 10, 2002 | 15.00 | 15.10 | 15.00 | 15.09 | 10,600 | +0.09(+0.60%) |
Jul 09, 2002 | 15.04 | 15.04 | 15.00 | 15.00 | 3,400 | -0.10(-0.66%) |
Jul 08, 2002 | 14.97 | 15.10 | 14.96 | 15.10 | 60,000 | +0.10(+0.67%) |
Jul 05, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 14.95 | 15.00 | 14.95 | 15.00 | 11,300 | +0.00(+0.00%) |
Jul 03, 2002 | 14.95 | 15.00 | 14.95 | 15.00 | 11,300 | +0.05(+0.33%) |
Jul 02, 2002 | 14.93 | 14.95 | 14.93 | 14.95 | 2,500 | +0.10(+0.67%) |
Jul 01, 2002 | 14.92 | 14.93 | 14.85 | 14.85 | 1,500 | -0.07(-0.47%) |
Jun 28, 2002 | 14.90 | 14.92 | 14.90 | 14.92 | 190,000 | +0.07(+0.47%) |
Jun 27, 2002 | 14.71 | 14.85 | 14.71 | 14.85 | 130,000 | +0.07(+0.47%) |
Jun 26, 2002 | 14.74 | 14.80 | 14.74 | 14.78 | 5,500 | +0.01(+0.07%) |
Jun 25, 2002 | 14.85 | 14.85 | 14.77 | 14.77 | 5,500 | +0.01(+0.07%) |
Jun 21, 2002 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 14.85 | 14.85 | 14.66 | 14.76 | 8,300 | -0.08(-0.54%) |
Jun 19, 2002 | 14.75 | 14.84 | 14.75 | 14.84 | 1,700 | +0.06(+0.41%) |
Jun 18, 2002 | 14.84 | 14.86 | 14.78 | 14.78 | 14,300 | -0.06(-0.40%) |
Jun 17, 2002 | 14.85 | 14.85 | 14.75 | 14.84 | 7,500 | +0.03(+0.20%) |
Jun 14, 2002 | 14.81 | 14.81 | 14.81 | 14.81 | 200 | +0.01(+0.07%) |
Jun 12, 2002 | 14.74 | 14.80 | 14.74 | 14.80 | 1,400 | +0.02(+0.14%) |
Jun 11, 2002 | 14.76 | 14.78 | 14.75 | 14.78 | 6,700 | +0.07(+0.48%) |
Jun 10, 2002 | 14.69 | 14.71 | 14.69 | 14.71 | 2,700 | +0.03(+0.20%) |
Jun 07, 2002 | 14.71 | 14.71 | 14.68 | 14.68 | 2,900 | -0.03(-0.20%) |
Jun 06, 2002 | 14.71 | 14.77 | 14.67 | 14.71 | 5,300 | -0.04(-0.27%) |