Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.62 | 14.83 | 14.62 | 14.83 | 5,100 | +0.21(+1.44%) |
Aug 29, 2002 | 14.44 | 14.62 | 14.40 | 14.62 | 14,500 | +0.12(+0.83%) |
Aug 28, 2002 | 14.47 | 14.50 | 14.47 | 14.50 | 12,600 | +0.01(+0.07%) |
Aug 27, 2002 | 14.51 | 14.60 | 14.25 | 14.49 | 55,900 | -0.06(-0.41%) |
Aug 26, 2002 | 14.65 | 14.74 | 14.55 | 14.55 | 11,300 | -0.18(-1.22%) |
Aug 23, 2002 | 14.67 | 14.73 | 14.65 | 14.73 | 9,700 | +0.04(+0.27%) |
Aug 22, 2002 | 14.67 | 14.73 | 14.65 | 14.69 | 23,100 | +0.04(+0.27%) |
Aug 21, 2002 | 14.65 | 14.73 | 14.64 | 14.65 | 13,400 | -0.05(-0.34%) |
Aug 20, 2002 | 14.77 | 14.77 | 14.56 | 14.70 | 22,100 | +0.08(+0.55%) |
Aug 16, 2002 | 14.60 | 14.62 | 14.48 | 14.62 | 7,800 | +0.10(+0.69%) |
Aug 15, 2002 | 14.50 | 14.63 | 14.50 | 14.52 | 8,300 | +0.04(+0.28%) |
Aug 14, 2002 | 14.45 | 14.48 | 14.36 | 14.48 | 18,100 | +0.08(+0.56%) |
Aug 13, 2002 | 14.44 | 14.44 | 14.40 | 14.40 | 4,300 | -0.01(-0.07%) |
Aug 12, 2002 | 14.40 | 14.44 | 14.40 | 14.41 | 800 | +0.06(+0.42%) |
Aug 07, 2002 | 14.27 | 14.36 | 14.24 | 14.35 | 4,800 | -0.04(-0.28%) |
Aug 06, 2002 | 14.31 | 14.39 | 14.28 | 14.39 | 9,800 | +0.01(+0.07%) |
Aug 05, 2002 | 14.30 | 14.41 | 14.30 | 14.38 | 14,500 | +0.01(+0.07%) |
Aug 02, 2002 | 14.30 | 14.38 | 14.30 | 14.37 | 16,300 | -0.04(-0.28%) |
Aug 01, 2002 | 14.31 | 14.41 | 14.28 | 14.41 | 14,500 | -0.01(-0.07%) |
Jul 31, 2002 | 14.41 | 14.42 | 14.40 | 14.42 | 6,300 | +0.00(+0.00%) |
Jul 30, 2002 | 14.30 | 14.42 | 14.18 | 14.42 | 18,000 | +0.12(+0.84%) |
Jul 29, 2002 | 14.17 | 14.30 | 14.05 | 14.30 | 19,400 | +0.08(+0.56%) |
Jul 26, 2002 | 14.11 | 14.23 | 14.11 | 14.22 | 14,000 | +0.17(+1.21%) |
Jul 25, 2002 | 14.39 | 14.45 | 14.05 | 14.05 | 40,300 | -0.35(-2.43%) |
Jul 24, 2002 | 14.47 | 14.47 | 14.23 | 14.40 | 15,100 | -0.07(-0.48%) |
Jul 23, 2002 | 14.40 | 14.47 | 14.26 | 14.47 | 18,100 | -0.03(-0.21%) |
Jul 22, 2002 | 14.52 | 14.52 | 14.41 | 14.50 | 7,300 | -0.13(-0.89%) |
Jul 19, 2002 | 14.55 | 14.63 | 14.44 | 14.63 | 6,100 | +0.08(+0.55%) |
Jul 17, 2002 | 14.58 | 14.60 | 14.55 | 14.55 | 3,800 | +0.07(+0.48%) |
Jul 12, 2002 | 14.46 | 14.48 | 14.40 | 14.48 | 4,800 | -0.02(-0.14%) |
Jul 11, 2002 | 14.42 | 14.50 | 14.42 | 14.50 | 3,900 | +0.07(+0.49%) |
Jul 10, 2002 | 14.32 | 14.44 | 14.32 | 14.43 | 4,000 | +0.03(+0.21%) |
Jul 09, 2002 | 14.35 | 14.40 | 14.35 | 14.40 | 400,000 | +0.05(+0.35%) |
Jul 08, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 200 | +0.00(+0.00%) |
Jul 05, 2002 | 14.28 | 14.35 | 14.28 | 14.35 | 2,000 | +0.07(+0.49%) |
Jul 04, 2002 | 14.24 | 14.28 | 14.24 | 14.28 | 1,800 | +0.00(+0.00%) |
Jul 03, 2002 | 14.24 | 14.28 | 14.24 | 14.28 | 1,800 | -0.02(-0.14%) |
Jul 02, 2002 | 14.35 | 14.35 | 14.30 | 14.30 | 5,700 | -0.02(-0.14%) |
Jul 01, 2002 | 14.22 | 14.32 | 14.22 | 14.32 | 9,500 | +0.11(+0.77%) |
Jun 28, 2002 | 14.12 | 14.21 | 14.12 | 14.21 | 7,200 | +0.11(+0.78%) |
Jun 27, 2002 | 14.14 | 14.15 | 14.10 | 14.10 | 11,400 | +0.00(+0.00%) |
Jun 26, 2002 | 14.13 | 14.14 | 14.10 | 14.10 | 9,700 | -0.01(-0.07%) |
Jun 25, 2002 | 14.16 | 14.16 | 14.05 | 14.11 | 19,000 | -0.05(-0.35%) |
Jun 21, 2002 | 14.19 | 14.21 | 14.16 | 14.16 | 3,200 | +0.01(+0.07%) |
Jun 20, 2002 | 14.16 | 14.16 | 14.15 | 14.15 | 3,500 | -0.01(-0.07%) |
Jun 19, 2002 | 14.15 | 14.21 | 14.15 | 14.16 | 10,000 | -0.01(-0.07%) |
Jun 18, 2002 | 14.20 | 14.20 | 14.16 | 14.17 | 5,300 | +0.01(+0.07%) |
Jun 17, 2002 | 14.23 | 14.24 | 14.16 | 14.16 | 6,700 | -0.06(-0.42%) |
Jun 14, 2002 | 14.16 | 14.27 | 14.16 | 14.22 | 13,100 | +0.02(+0.14%) |
Jun 12, 2002 | 14.28 | 14.28 | 14.16 | 14.20 | 6,500 | -0.07(-0.49%) |
Jun 11, 2002 | 14.20 | 14.27 | 14.10 | 14.27 | 14,200 | -0.07(-0.49%) |
Jun 10, 2002 | 14.32 | 14.34 | 14.21 | 14.34 | 4,300 | +0.02(+0.14%) |
Jun 07, 2002 | 14.22 | 14.35 | 14.21 | 14.32 | 5,200 | -0.03(-0.21%) |
Jun 06, 2002 | 14.22 | 14.35 | 14.21 | 14.35 | 4,300 | -0.04(-0.28%) |