Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.75 | 18.98 | 18.75 | 18.95 | 100,000 | -0.05(-0.26%) |
Aug 29, 2002 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.25(+1.33%) |
Aug 28, 2002 | 18.98 | 18.98 | 18.75 | 18.75 | 500 | +0.00(+0.00%) |
Aug 27, 2002 | 18.99 | 18.99 | 18.75 | 18.75 | 600 | -0.15(-0.79%) |
Aug 26, 2002 | 18.90 | 18.90 | 18.90 | 18.90 | 50,000 | -0.05(-0.26%) |
Aug 23, 2002 | 18.15 | 18.95 | 18.15 | 18.95 | 1,200 | +0.71(+3.89%) |
Aug 22, 2002 | 18.00 | 18.24 | 17.75 | 18.24 | 2,900 | +0.00(+0.00%) |
Aug 21, 2002 | 18.10 | 18.24 | 18.10 | 18.24 | 1,800 | +0.26(+1.45%) |
Aug 20, 2002 | 17.85 | 18.00 | 17.85 | 17.98 | 600 | -0.22(-1.21%) |
Aug 16, 2002 | 18.05 | 18.20 | 18.05 | 18.20 | 300 | +0.00(+0.00%) |
Aug 15, 2002 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 17.95 | 18.20 | 17.95 | 18.20 | 700 | +0.35(+1.96%) |
Aug 13, 2002 | 18.00 | 18.00 | 17.85 | 17.85 | 1,200 | -0.15(-0.83%) |
Aug 12, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.50(-2.70%) |
Aug 07, 2002 | 18.50 | 18.50 | 18.35 | 18.50 | 1,700 | -0.25(-1.33%) |
Aug 06, 2002 | 18.30 | 18.75 | 18.25 | 18.75 | 2,200 | +0.50(+2.74%) |
Aug 05, 2002 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.15(-0.82%) |
Aug 02, 2002 | 18.25 | 18.50 | 18.25 | 18.40 | 600 | +0.40(+2.22%) |
Aug 01, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.00(+0.00%) |
Jul 31, 2002 | 18.50 | 18.75 | 18.00 | 18.00 | 2,300 | +0.00(+0.00%) |
Jul 30, 2002 | 18.00 | 18.00 | 17.90 | 18.00 | 3,600 | +0.25(+1.41%) |
Jul 29, 2002 | 17.50 | 17.75 | 17.50 | 17.75 | 1,400 | +0.25(+1.43%) |
Jul 26, 2002 | 17.25 | 17.50 | 17.25 | 17.50 | 2,400 | +0.00(+0.00%) |
Jul 25, 2002 | 17.50 | 17.50 | 17.50 | 17.50 | 800 | +0.00(+0.00%) |
Jul 24, 2002 | 17.10 | 17.50 | 16.50 | 17.50 | 2,600 | +0.45(+2.64%) |
Jul 23, 2002 | 17.75 | 17.75 | 16.90 | 17.05 | 3,100 | -0.95(-5.28%) |
Jul 22, 2002 | 18.11 | 18.11 | 17.75 | 18.00 | 2,200 | -0.40(-2.17%) |
Jul 19, 2002 | 18.25 | 18.75 | 18.25 | 18.40 | 2,000 | -0.60(-3.16%) |
Jul 17, 2002 | 18.90 | 19.15 | 18.25 | 19.00 | 2,100 | +0.10(+0.53%) |
Jul 12, 2002 | 19.00 | 19.00 | 18.90 | 18.90 | 500 | -0.29(-1.51%) |
Jul 11, 2002 | 19.00 | 19.50 | 19.00 | 19.19 | 1,300 | +0.19(+1.00%) |
Jul 10, 2002 | 19.11 | 19.50 | 18.50 | 19.00 | 2,300 | -0.11(-0.58%) |
Jul 09, 2002 | 19.43 | 19.43 | 19.11 | 19.11 | 1,200 | -0.14(-0.73%) |
Jul 08, 2002 | 19.40 | 19.40 | 19.25 | 19.25 | 1,400 | -0.35(-1.79%) |
Jul 05, 2002 | 19.60 | 19.60 | 19.60 | 19.60 | 700 | +0.01(+0.05%) |
Jul 04, 2002 | 19.55 | 19.59 | 19.40 | 19.59 | 1,300 | +0.00(+0.00%) |
Jul 03, 2002 | 19.55 | 19.59 | 19.40 | 19.59 | 1,300 | +0.04(+0.20%) |
Jul 02, 2002 | 19.40 | 19.59 | 19.40 | 19.55 | 700 | +0.04(+0.21%) |
Jul 01, 2002 | 20.35 | 20.35 | 19.50 | 19.51 | 1,500 | -0.69(-3.42%) |
Jun 28, 2002 | 20.39 | 20.64 | 20.00 | 20.20 | 31,600 | -0.44(-2.13%) |
Jun 27, 2002 | 20.68 | 20.68 | 20.18 | 20.64 | 2,900 | -0.06(-0.29%) |
Jun 26, 2002 | 20.80 | 20.80 | 20.25 | 20.70 | 2,300 | +0.04(+0.19%) |
Jun 25, 2002 | 20.72 | 20.95 | 20.51 | 20.66 | 3,800 | +0.41(+2.02%) |
Jun 21, 2002 | 20.35 | 20.50 | 20.03 | 20.25 | 2,800 | +0.00(+0.00%) |
Jun 20, 2002 | 20.00 | 20.50 | 20.00 | 20.25 | 5,100 | +0.49(+2.48%) |
Jun 19, 2002 | 20.15 | 20.15 | 19.76 | 19.76 | 1,600 | -0.48(-2.37%) |
Jun 18, 2002 | 19.76 | 20.24 | 19.76 | 20.24 | 500 | +0.24(+1.20%) |
Jun 17, 2002 | 20.00 | 20.00 | 20.00 | 20.00 | 1,800 | -0.26(-1.28%) |
Jun 14, 2002 | 20.25 | 20.26 | 20.25 | 20.26 | 300 | -0.74(-3.52%) |
Jun 12, 2002 | 20.77 | 21.00 | 20.50 | 21.00 | 1,700 | +0.25(+1.20%) |
Jun 11, 2002 | 19.75 | 20.75 | 19.65 | 20.75 | 2,700 | +1.25(+6.41%) |
Jun 10, 2002 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.25(+1.30%) |
Jun 07, 2002 | 19.16 | 19.25 | 19.16 | 19.25 | 300 | +0.10(+0.52%) |
Jun 06, 2002 | 19.10 | 19.50 | 19.10 | 19.15 | 1,800 | -0.10(-0.52%) |