Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.78 | 16.80 | 16.65 | 16.65 | 8,300 | -0.08(-0.48%) |
Jul 30, 2002 | 16.72 | 16.73 | 16.72 | 16.73 | 1,200 | +0.13(+0.78%) |
Jul 29, 2002 | 16.78 | 16.78 | 16.60 | 16.60 | 3,900 | -0.17(-1.01%) |
Jul 26, 2002 | 16.68 | 16.77 | 16.60 | 16.77 | 3,600 | +0.02(+0.12%) |
Jul 25, 2002 | 16.75 | 16.75 | 16.75 | 16.75 | 500 | -0.05(-0.30%) |
Jul 24, 2002 | 16.95 | 16.95 | 16.80 | 16.80 | 1,500 | -0.04(-0.24%) |
Jul 23, 2002 | 17.03 | 17.06 | 16.84 | 16.84 | 3,500 | -0.18(-1.06%) |
Jul 22, 2002 | 17.43 | 17.43 | 16.90 | 17.02 | 7,600 | -0.29(-1.68%) |
Jul 19, 2002 | 17.31 | 17.31 | 17.31 | 17.31 | 300 | -0.14(-0.80%) |
Jul 17, 2002 | 17.19 | 17.45 | 17.15 | 17.45 | 5,700 | -0.10(-0.57%) |
Jul 12, 2002 | 17.45 | 17.55 | 17.45 | 17.55 | 5,400 | +0.01(+0.06%) |
Jul 11, 2002 | 17.50 | 17.54 | 17.50 | 17.54 | 4,000 | +0.02(+0.11%) |
Jul 10, 2002 | 17.56 | 17.56 | 17.52 | 17.52 | 2,500 | -0.03(-0.17%) |
Jul 09, 2002 | 17.70 | 17.70 | 17.55 | 17.55 | 2,100 | -0.05(-0.28%) |
Jul 08, 2002 | 17.75 | 17.75 | 17.60 | 17.60 | 1,700 | -0.10(-0.56%) |
Jul 05, 2002 | 17.70 | 17.70 | 17.70 | 17.70 | 500 | +0.15(+0.85%) |
Jul 04, 2002 | 17.55 | 17.55 | 17.55 | 17.55 | 4,500 | +0.00(+0.00%) |
Jul 03, 2002 | 17.55 | 17.55 | 17.55 | 17.55 | 4,500 | -0.05(-0.28%) |
Jul 02, 2002 | 17.50 | 17.60 | 17.45 | 17.60 | 5,900 | +0.10(+0.57%) |
Jul 01, 2002 | 17.62 | 17.65 | 17.50 | 17.50 | 2,800 | -0.10(-0.57%) |
Jun 28, 2002 | 17.48 | 17.70 | 17.48 | 17.60 | 8,600 | +0.28(+1.62%) |
Jun 27, 2002 | 17.20 | 17.43 | 17.20 | 17.32 | 8,700 | +0.22(+1.29%) |
Jun 26, 2002 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 16.99 | 17.10 | 16.99 | 17.10 | 2,000 | +0.50(+3.01%) |
Jun 21, 2002 | 16.65 | 16.70 | 16.49 | 16.60 | 5,500 | +0.05(+0.30%) |
Jun 20, 2002 | 16.80 | 16.90 | 16.40 | 16.55 | 21,400 | -0.30(-1.78%) |
Jun 19, 2002 | 16.90 | 16.90 | 16.85 | 16.85 | 2,200 | -0.05(-0.30%) |
Jun 18, 2002 | 16.95 | 16.95 | 16.80 | 16.90 | 9,400 | -0.15(-0.88%) |
Jun 17, 2002 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 16.96 | 17.05 | 16.87 | 17.05 | 4,300 | -0.14(-0.81%) |
Jun 12, 2002 | 17.20 | 17.20 | 17.10 | 17.19 | 3,000 | +0.00(+0.00%) |
Jun 11, 2002 | 17.15 | 17.19 | 17.10 | 17.19 | 4,100 | +0.18(+1.06%) |
Jun 10, 2002 | 17.15 | 17.15 | 17.01 | 17.01 | 2,000 | +0.03(+0.18%) |
Jun 07, 2002 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 16.98 | 16.98 | 16.98 | 16.98 | 700 | -0.12(-0.70%) |
Jun 05, 2002 | 17.05 | 17.10 | 16.97 | 17.10 | 1,700 | +0.15(+0.88%) |
May 31, 2002 | 17.00 | 17.00 | 16.95 | 16.95 | 1,000 | -0.17(-0.99%) |
May 28, 2002 | 17.00 | 17.12 | 17.00 | 17.12 | 4,900 | +0.14(+0.82%) |
May 27, 2002 | 16.94 | 16.98 | 16.94 | 16.98 | 2,400 | +0.00(+0.00%) |
May 24, 2002 | 16.94 | 16.98 | 16.94 | 16.98 | 2,400 | +0.12(+0.71%) |
May 23, 2002 | 16.86 | 16.93 | 16.86 | 16.86 | 4,000 | -0.02(-0.12%) |
May 22, 2002 | 16.80 | 16.88 | 16.80 | 16.88 | 5,400 | +0.08(+0.48%) |
May 21, 2002 | 16.80 | 16.85 | 16.80 | 16.80 | 7,300 | +0.15(+0.90%) |
May 20, 2002 | 16.70 | 16.80 | 16.65 | 16.65 | 6,500 | -0.05(-0.30%) |
May 17, 2002 | 16.70 | 16.70 | 16.70 | 16.70 | 500 | +0.00(+0.00%) |
May 16, 2002 | 16.62 | 16.70 | 16.62 | 16.70 | 2,600 | +0.10(+0.60%) |
May 15, 2002 | 16.60 | 16.60 | 16.60 | 16.60 | 1,200 | +0.10(+0.61%) |
May 14, 2002 | 16.50 | 16.50 | 16.50 | 16.50 | 1,000 | +0.05(+0.30%) |
May 13, 2002 | 16.65 | 16.65 | 16.45 | 16.45 | 5,900 | -0.20(-1.20%) |
May 10, 2002 | 16.65 | 16.72 | 16.55 | 16.65 | 5,000 | +0.04(+0.24%) |
May 09, 2002 | 16.45 | 16.61 | 16.45 | 16.61 | 7,800 | +0.16(+0.97%) |
May 08, 2002 | 16.65 | 16.70 | 16.25 | 16.45 | 15,400 | -0.10(-0.60%) |
May 07, 2002 | 16.80 | 16.80 | 16.47 | 16.55 | 21,000 | -0.15(-0.90%) |
May 06, 2002 | 16.66 | 16.70 | 16.64 | 16.70 | 2,000 | -0.01(-0.06%) |
May 03, 2002 | 16.71 | 16.71 | 16.71 | 16.71 | 300 | +0.06(+0.36%) |
May 02, 2002 | 16.71 | 16.85 | 16.65 | 16.65 | 6,300 | -0.01(-0.06%) |