Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.00 | 16.09 | 16.00 | 16.00 | 5,500 | +0.15(+0.95%) |
Aug 29, 2002 | 16.00 | 16.00 | 15.85 | 15.85 | 2,500 | -0.05(-0.31%) |
Aug 28, 2002 | 15.91 | 15.99 | 15.90 | 15.90 | 4,600 | -0.01(-0.06%) |
Aug 27, 2002 | 15.90 | 15.91 | 15.90 | 15.91 | 800 | +0.01(+0.06%) |
Aug 26, 2002 | 16.03 | 16.03 | 15.90 | 15.90 | 6,200 | -0.25(-1.55%) |
Aug 23, 2002 | 16.15 | 16.15 | 16.15 | 16.15 | 1,000 | +0.05(+0.31%) |
Aug 22, 2002 | 16.00 | 16.10 | 16.00 | 16.10 | 7,000 | +0.00(+0.00%) |
Aug 21, 2002 | 16.00 | 16.10 | 16.00 | 16.10 | 1,200 | +0.10(+0.63%) |
Aug 20, 2002 | 15.91 | 16.00 | 15.91 | 16.00 | 1,900 | +0.14(+0.88%) |
Aug 16, 2002 | 15.85 | 15.99 | 15.82 | 15.86 | 3,800 | -0.04(-0.25%) |
Aug 15, 2002 | 16.10 | 16.10 | 15.90 | 15.90 | 5,700 | -0.25(-1.55%) |
Aug 14, 2002 | 16.25 | 16.26 | 16.11 | 16.15 | 9,800 | -0.10(-0.62%) |
Aug 13, 2002 | 15.93 | 16.25 | 15.93 | 16.25 | 8,100 | +0.10(+0.62%) |
Aug 12, 2002 | 16.05 | 16.15 | 15.95 | 16.15 | 6,100 | -0.10(-0.62%) |
Aug 07, 2002 | 16.20 | 16.25 | 16.10 | 16.25 | 20,000 | +0.26(+1.63%) |
Aug 06, 2002 | 15.80 | 16.00 | 15.80 | 15.99 | 1,300 | +0.25(+1.59%) |
Aug 05, 2002 | 15.85 | 15.85 | 15.74 | 15.74 | 2,300 | -0.06(-0.38%) |
Aug 02, 2002 | 15.80 | 15.80 | 15.70 | 15.80 | 3,300 | +0.00(+0.00%) |
Aug 01, 2002 | 15.75 | 15.80 | 15.75 | 15.80 | 3,500 | +0.00(+0.00%) |
Jul 31, 2002 | 15.69 | 15.80 | 15.68 | 15.80 | 7,500 | +0.01(+0.06%) |
Jul 30, 2002 | 15.70 | 15.95 | 15.69 | 15.79 | 13,700 | -0.21(-1.31%) |
Jul 29, 2002 | 15.69 | 16.24 | 15.70 | 16.00 | 13,700 | +0.12(+0.76%) |
Jul 26, 2002 | 16.24 | 16.24 | 15.88 | 15.88 | 7,600 | -0.22(-1.37%) |
Jul 25, 2002 | 16.10 | 16.10 | 15.90 | 16.10 | 10,700 | +0.10(+0.63%) |
Jul 24, 2002 | 16.15 | 16.24 | 16.00 | 16.00 | 2,600 | -0.15(-0.93%) |
Jul 23, 2002 | 16.15 | 16.15 | 16.15 | 16.15 | 600 | +0.05(+0.31%) |
Jul 22, 2002 | 16.24 | 16.24 | 16.10 | 16.10 | 3,400 | -0.14(-0.86%) |
Jul 19, 2002 | 16.20 | 16.24 | 16.15 | 16.24 | 4,800 | +0.20(+1.25%) |
Jul 17, 2002 | 16.05 | 16.05 | 15.85 | 16.04 | 7,100 | +0.24(+1.52%) |
Jul 12, 2002 | 15.65 | 15.95 | 15.65 | 15.80 | 6,400 | +0.22(+1.41%) |
Jul 11, 2002 | 15.60 | 15.73 | 15.58 | 15.58 | 7,700 | -0.12(-0.76%) |
Jul 10, 2002 | 15.65 | 15.70 | 15.57 | 15.70 | 5,000 | +0.05(+0.32%) |
Jul 09, 2002 | 15.65 | 15.65 | 15.65 | 15.65 | 500 | -0.05(-0.32%) |
Jul 08, 2002 | 15.85 | 15.85 | 15.70 | 15.70 | 1,000 | +0.00(+0.00%) |
Jul 05, 2002 | 15.70 | 15.70 | 15.70 | 15.70 | 1,200 | +0.10(+0.64%) |
Jul 04, 2002 | 16.00 | 16.00 | 15.60 | 15.60 | 10,000 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 16.00 | 15.60 | 15.60 | 10,000 | -0.40(-2.50%) |
Jul 02, 2002 | 15.95 | 16.10 | 15.95 | 16.00 | 3,000 | +0.30(+1.91%) |
Jul 01, 2002 | 15.80 | 15.85 | 15.61 | 15.70 | 11,100 | +0.05(+0.32%) |
Jun 28, 2002 | 15.75 | 15.75 | 15.65 | 15.65 | 1,900 | +0.00(+0.00%) |
Jun 27, 2002 | 15.60 | 15.65 | 15.60 | 15.65 | 3,300 | +0.05(+0.32%) |
Jun 26, 2002 | 15.58 | 15.60 | 15.58 | 15.60 | 2,500 | +0.05(+0.32%) |
Jun 25, 2002 | 15.53 | 15.63 | 15.42 | 15.55 | 7,600 | +0.03(+0.19%) |
Jun 21, 2002 | 15.60 | 15.60 | 15.42 | 15.52 | 6,700 | -0.08(-0.51%) |
Jun 20, 2002 | 15.50 | 15.60 | 15.50 | 15.60 | 1,100 | +0.10(+0.65%) |
Jun 19, 2002 | 15.52 | 15.52 | 15.50 | 15.50 | 2,800 | -0.10(-0.64%) |
Jun 18, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 2,300 | +0.00(+0.00%) |
Jun 17, 2002 | 15.52 | 15.60 | 15.52 | 15.60 | 3,100 | +0.08(+0.52%) |
Jun 14, 2002 | 15.53 | 15.53 | 15.52 | 15.52 | 7,900 | -0.06(-0.39%) |
Jun 12, 2002 | 15.57 | 15.58 | 15.57 | 15.58 | 3,100 | -0.22(-1.39%) |
Jun 11, 2002 | 15.60 | 15.80 | 15.60 | 15.80 | 2,400 | +0.11(+0.70%) |
Jun 10, 2002 | 15.68 | 15.69 | 15.68 | 15.69 | 2,900 | +0.14(+0.90%) |
Jun 07, 2002 | 15.55 | 15.55 | 15.55 | 15.55 | 200 | -0.12(-0.77%) |
Jun 06, 2002 | 15.60 | 15.67 | 15.60 | 15.67 | 4,500 | +0.07(+0.45%) |