Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 32.10 | 32.22 | 32.10 | 32.16 | 183 | +0.36(+1.13%) |
Aug 29, 2002 | 30.90 | 31.80 | 30.90 | 31.80 | 816 | +0.30(+0.95%) |
Aug 28, 2002 | 31.80 | 31.80 | 30.66 | 31.50 | 1,250 | -1.20(-3.67%) |
Aug 27, 2002 | 33.60 | 34.92 | 32.70 | 32.70 | 1,150 | -1.20(-3.54%) |
Aug 26, 2002 | 35.70 | 35.70 | 31.80 | 33.90 | 3,333 | -1.80(-5.04%) |
Aug 23, 2002 | 35.04 | 35.70 | 35.04 | 35.70 | 4,416 | +0.90(+2.59%) |
Aug 22, 2002 | 33.60 | 34.80 | 33.60 | 34.80 | 933 | +1.80(+5.45%) |
Aug 21, 2002 | 34.80 | 34.80 | 33.00 | 33.00 | 1,033 | -1.80(-5.17%) |
Aug 20, 2002 | 34.20 | 34.80 | 34.20 | 34.80 | 266 | +1.80(+5.45%) |
Aug 16, 2002 | 32.40 | 33.00 | 32.40 | 33.00 | 200 | +0.30(+0.92%) |
Aug 15, 2002 | 32.40 | 33.00 | 32.40 | 32.70 | 366 | -0.30(-0.91%) |
Aug 14, 2002 | 31.80 | 33.00 | 31.80 | 33.00 | 1,150 | +1.20(+3.77%) |
Aug 13, 2002 | 31.80 | 31.80 | 31.80 | 31.80 | 150 | +0.00(+0.00%) |
Aug 12, 2002 | 32.70 | 32.70 | 31.50 | 31.80 | 916 | +1.50(+4.95%) |
Aug 07, 2002 | 25.20 | 30.60 | 25.20 | 30.30 | 151,666 | +5.40(+21.69%) |
Aug 06, 2002 | 24.00 | 24.90 | 24.00 | 24.90 | 550 | +0.90(+3.75%) |
Aug 05, 2002 | 23.10 | 24.00 | 23.10 | 24.00 | 966 | +1.50(+6.67%) |
Aug 02, 2002 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 22.50 | 22.50 | 22.50 | 22.50 | 16 | -0.30(-1.32%) |
Jul 31, 2002 | 22.80 | 22.80 | 22.80 | 22.80 | 8,333 | -0.30(-1.30%) |
Jul 30, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 766 | +0.60(+2.67%) |
Jul 29, 2002 | 22.08 | 22.50 | 21.60 | 22.50 | 416 | +0.90(+4.17%) |
Jul 26, 2002 | 21.60 | 21.60 | 21.60 | 21.60 | 83 | +0.00(+0.00%) |
Jul 25, 2002 | 20.70 | 21.60 | 20.10 | 21.60 | 1,250 | +1.50(+7.46%) |
Jul 24, 2002 | 21.00 | 21.00 | 19.20 | 20.10 | 1,100 | +0.60(+3.08%) |
Jul 23, 2002 | 21.00 | 21.60 | 19.50 | 19.50 | 3,466 | -7.20(-26.97%) |
Jul 19, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.90(-3.26%) |
Jul 17, 2002 | 28.20 | 28.20 | 27.60 | 27.60 | 250 | -0.90(-3.16%) |
Jul 12, 2002 | 28.50 | 28.50 | 28.50 | 28.50 | 166 | +0.90(+3.26%) |
Jul 11, 2002 | 28.20 | 28.20 | 27.60 | 27.60 | 333 | -1.38(-4.76%) |
Jul 10, 2002 | 29.04 | 29.10 | 28.98 | 28.98 | 216 | +0.18(+0.62%) |
Jul 09, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 6,666 | -0.24(-0.83%) |
Jul 05, 2002 | 28.98 | 29.04 | 28.98 | 29.04 | 66 | +0.24(+0.83%) |
Jul 04, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 16 | +0.00(+0.00%) |
Jul 03, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 16 | +0.54(+1.91%) |
Jul 02, 2002 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 28.26 | 28.26 | 28.26 | 28.26 | 50 | -0.54(-1.87%) |
Jun 27, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 83 | -0.30(-1.03%) |
Jun 25, 2002 | 30.00 | 30.00 | 29.10 | 29.10 | 316 | -0.30(-1.02%) |
Jun 21, 2002 | 27.90 | 29.40 | 27.90 | 29.40 | 333 | +1.20(+4.26%) |
Jun 20, 2002 | 27.00 | 28.50 | 27.00 | 28.20 | 766 | +1.80(+6.82%) |
Jun 19, 2002 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 26.40 | 26.40 | 26.40 | 26.40 | 166 | -1.20(-4.35%) |
Jun 12, 2002 | 27.60 | 28.20 | 27.60 | 27.60 | 250 | +0.60(+2.22%) |
Jun 11, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 50 | -0.60(-2.17%) |
Jun 10, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 28.20 | 28.20 | 27.00 | 27.60 | 416 | -1.20(-4.17%) |
Jun 05, 2002 | 28.80 | 28.80 | 28.80 | 28.80 | 116 | -1.20(-4.00%) |
May 31, 2002 | 30.00 | 30.00 | 30.00 | 30.00 | 333 | +0.30(+1.01%) |
May 28, 2002 | 30.30 | 30.30 | 29.46 | 29.70 | 500 | -0.30(-1.00%) |
May 27, 2002 | 30.00 | 30.00 | 30.00 | 30.00 | 133 | +0.00(+0.00%) |
May 24, 2002 | 30.00 | 30.00 | 30.00 | 30.00 | 133 | -0.66(-2.15%) |
May 23, 2002 | 30.30 | 30.90 | 30.30 | 30.66 | 466 | +0.66(+2.20%) |
May 22, 2002 | 30.00 | 30.60 | 29.40 | 30.00 | 1,266 | +0.00(+0.00%) |
May 21, 2002 | 28.86 | 30.00 | 28.86 | 30.00 | 1,000 | +1.44(+5.04%) |
May 20, 2002 | 30.30 | 30.30 | 28.56 | 28.56 | 1,366 | -1.14(-3.84%) |
May 17, 2002 | 27.30 | 30.00 | 26.70 | 29.70 | 1,333 | +2.94(+10.99%) |
May 16, 2002 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | +0.00(+0.00%) |
May 15, 2002 | 27.30 | 27.30 | 26.76 | 26.76 | 50 | -0.24(-0.89%) |
May 14, 2002 | 26.40 | 27.30 | 26.40 | 27.00 | 1,066 | +0.90(+3.45%) |
May 13, 2002 | 27.42 | 27.42 | 26.10 | 26.10 | 416 | -1.02(-3.76%) |
May 10, 2002 | 27.54 | 27.54 | 26.70 | 27.12 | 1,283 | -0.06(-0.22%) |
May 09, 2002 | 27.30 | 27.30 | 26.76 | 27.18 | 633 | +0.18(+0.67%) |
May 08, 2002 | 26.40 | 27.00 | 26.40 | 27.00 | 416 | +0.84(+3.21%) |
May 07, 2002 | 26.16 | 26.16 | 26.16 | 26.16 | 33 | -0.54(-2.02%) |
May 06, 2002 | 27.00 | 27.00 | 26.46 | 26.70 | 1,666 | -0.30(-1.11%) |
May 03, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
May 02, 2002 | 27.60 | 27.60 | 27.00 | 27.00 | 50 | -0.60(-2.17%) |
May 01, 2002 | 26.46 | 27.90 | 26.46 | 27.60 | 800 | +0.48(+1.77%) |
Apr 30, 2002 | 27.00 | 27.12 | 27.00 | 27.12 | 366 | -0.48(-1.74%) |
Apr 29, 2002 | 27.00 | 27.60 | 27.00 | 27.60 | 500 | +0.54(+2.00%) |
Apr 26, 2002 | 27.42 | 28.20 | 27.06 | 27.06 | 666 | +0.06(+0.22%) |
Apr 25, 2002 | 26.40 | 27.00 | 26.40 | 27.00 | 333 | +1.20(+4.65%) |
Apr 24, 2002 | 24.90 | 26.34 | 24.90 | 25.80 | 933 | +0.60(+2.38%) |
Apr 23, 2002 | 25.80 | 25.80 | 25.20 | 25.20 | 383 | -1.20(-4.55%) |
Apr 22, 2002 | 25.98 | 26.40 | 25.98 | 26.40 | 333 | +0.00(+0.00%) |
Apr 19, 2002 | 26.40 | 26.40 | 26.40 | 26.40 | 333 | +0.42(+1.62%) |
Apr 18, 2002 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 25.98 | 25.98 | 25.98 | 25.98 | 16 | -0.12(-0.46%) |
Apr 16, 2002 | 26.22 | 26.22 | 25.80 | 26.10 | 366 | +0.00(+0.00%) |
Apr 15, 2002 | 26.94 | 26.94 | 25.80 | 26.10 | 283 | -0.60(-2.25%) |
Apr 12, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 26.10 | 26.70 | 25.50 | 26.70 | 400 | +0.00(+0.00%) |
Apr 10, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 33 | -0.30(-1.11%) |
Apr 05, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 16 | +0.78(+2.97%) |
Apr 04, 2002 | 27.00 | 27.00 | 26.22 | 26.22 | 133 | -1.02(-3.74%) |
Apr 03, 2002 | 27.30 | 27.30 | 27.24 | 27.24 | 183 | +0.54(+2.02%) |
Apr 02, 2002 | 27.30 | 27.30 | 26.70 | 26.70 | 333 | -0.90(-3.26%) |
Apr 01, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 83 | +0.00(+0.00%) |
Mar 28, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 83 | +0.00(+0.00%) |
Mar 27, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 26.22 | 27.60 | 26.22 | 27.60 | 100 | +0.72(+2.68%) |
Mar 21, 2002 | 26.88 | 26.88 | 26.88 | 26.88 | 166 | -0.06(-0.22%) |
Mar 20, 2002 | 26.88 | 26.94 | 26.88 | 26.94 | 166 | +0.54(+2.05%) |
Mar 19, 2002 | 26.40 | 26.40 | 26.40 | 26.40 | 16 | -0.30(-1.12%) |
Mar 18, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 5,000 | +0.72(+2.77%) |
Mar 15, 2002 | 25.98 | 25.98 | 25.98 | 25.98 | 416 | +0.48(+1.88%) |
Mar 14, 2002 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 25.50 | 25.50 | 25.50 | 25.50 | 166 | +0.30(+1.19%) |
Mar 12, 2002 | 26.40 | 26.40 | 25.20 | 25.20 | 266 | -0.90(-3.45%) |
Mar 11, 2002 | 27.00 | 27.00 | 26.10 | 26.10 | 266 | -1.50(-5.43%) |
Mar 08, 2002 | 28.80 | 28.80 | 27.60 | 27.60 | 366 | -1.50(-5.15%) |
Mar 07, 2002 | 28.50 | 29.10 | 28.50 | 29.10 | 66 | -0.18(-0.61%) |
Mar 06, 2002 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 29.28 | 29.28 | 29.28 | 29.28 | 33 | +0.66(+2.31%) |
Mar 04, 2002 | 26.40 | 28.62 | 26.40 | 28.62 | 1,350 | +2.82(+10.93%) |
Mar 01, 2002 | 25.50 | 25.80 | 25.50 | 25.80 | 166 | +0.24(+0.94%) |
Feb 28, 2002 | 25.56 | 25.56 | 25.56 | 25.56 | 166 | +0.06(+0.24%) |
Feb 27, 2002 | 26.04 | 26.04 | 24.84 | 25.50 | 450 | +0.06(+0.24%) |
Feb 26, 2002 | 25.08 | 25.44 | 24.84 | 25.44 | 383 | -0.36(-1.40%) |
Feb 25, 2002 | 25.20 | 25.80 | 25.20 | 25.80 | 183 | +0.60(+2.38%) |
Feb 22, 2002 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 25.20 | 25.20 | 25.20 | 25.20 | 333 | +0.00(+0.00%) |
Feb 20, 2002 | 25.20 | 25.80 | 25.20 | 25.20 | 350 | +0.06(+0.24%) |
Feb 19, 2002 | 25.74 | 25.74 | 25.14 | 25.14 | 350 | -0.06(-0.24%) |
Feb 18, 2002 | 25.80 | 25.80 | 25.20 | 25.20 | 185,000 | +0.00(+0.00%) |
Feb 15, 2002 | 25.80 | 25.80 | 25.20 | 25.20 | 1,883 | -0.60(-2.33%) |
Feb 14, 2002 | 25.20 | 25.80 | 24.60 | 25.80 | 2,666 | +1.20(+4.88%) |
Feb 13, 2002 | 26.10 | 26.10 | 24.60 | 24.60 | 1,416 | -0.72(-2.84%) |
Feb 12, 2002 | 26.52 | 26.52 | 25.32 | 25.32 | 400 | -1.20(-4.52%) |
Feb 11, 2002 | 26.52 | 26.52 | 26.52 | 26.52 | 16 | -0.18(-0.67%) |
Feb 08, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 16 | +0.00(+0.00%) |
Feb 07, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 166 | +0.00(+0.00%) |
Feb 06, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 27.00 | 27.30 | 26.70 | 26.70 | 500 | -0.60(-2.20%) |
Feb 04, 2002 | 27.30 | 27.30 | 27.30 | 27.30 | 166 | +0.30(+1.11%) |
Feb 01, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 83 | +0.30(+1.12%) |
Jan 30, 2002 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 27.84 | 27.84 | 26.10 | 26.70 | 916 | -1.20(-4.30%) |
Jan 28, 2002 | 27.00 | 27.00 | 27.00 | 27.90 | 900 | +0.00(+0.00%) |
Jan 25, 2002 | 26.40 | 27.90 | 26.40 | 27.90 | 1,316 | +0.90(+3.33%) |
Jan 24, 2002 | 26.94 | 27.00 | 26.94 | 27.00 | 45,000 | +0.66(+2.51%) |
Jan 23, 2002 | 26.34 | 26.34 | 26.34 | 26.34 | 333 | +0.54(+2.09%) |
Jan 22, 2002 | 26.40 | 26.40 | 25.80 | 25.80 | 50,000 | -1.20(-4.44%) |
Jan 21, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 83 | +0.00(+0.00%) |
Jan 16, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 83 | +0.00(+0.00%) |
Jan 15, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 166 | +0.00(+0.00%) |
Jan 14, 2002 | 26.70 | 27.00 | 26.70 | 27.00 | 350 | +0.60(+2.27%) |
Jan 11, 2002 | 26.70 | 26.70 | 26.40 | 26.40 | 250 | +0.00(+0.00%) |
Jan 10, 2002 | 27.24 | 27.24 | 26.34 | 26.40 | 416 | -0.60(-2.22%) |