Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.57 | 15.01 | 14.57 | 14.91 | 72,326 | +0.30(+2.02%) |
May 28, 2002 | 13.98 | 14.62 | 13.98 | 14.62 | 1,218 | +0.34(+2.41%) |
May 27, 2002 | 13.98 | 14.47 | 13.98 | 14.27 | 914 | +0.00(+0.00%) |
May 24, 2002 | 13.98 | 14.47 | 13.98 | 14.27 | 914 | +0.34(+2.47%) |
May 23, 2002 | 14.56 | 14.56 | 14.56 | 13.93 | 1,015 | -0.25(-1.74%) |
May 22, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 507 | -0.30(-2.04%) |
May 21, 2002 | 14.18 | 14.47 | 14.18 | 14.47 | 406 | +0.20(+1.38%) |
May 20, 2002 | 14.41 | 14.77 | 14.27 | 14.27 | 2,844 | -0.49(-3.33%) |
May 17, 2002 | 14.52 | 14.77 | 14.52 | 14.77 | 2,945 | +0.00(+0.00%) |
May 16, 2002 | 13.99 | 14.77 | 13.99 | 14.77 | 15,339 | +0.84(+6.01%) |
May 15, 2002 | 13.49 | 14.25 | 13.49 | 13.93 | 26,106 | +0.16(+1.14%) |
May 14, 2002 | 13.78 | 13.78 | 13.44 | 13.77 | 11,783 | -0.01(-0.07%) |
May 13, 2002 | 13.50 | 14.18 | 13.00 | 13.78 | 10,869 | +0.00(+0.00%) |
May 10, 2002 | 13.62 | 13.78 | 13.50 | 13.78 | 7,720 | +0.25(+1.82%) |
May 09, 2002 | 13.29 | 13.72 | 13.29 | 13.54 | 6,501 | +0.41(+3.15%) |
May 08, 2002 | 12.50 | 13.59 | 12.15 | 13.12 | 16,456 | +0.32(+2.54%) |
May 07, 2002 | 12.60 | 12.80 | 12.50 | 12.80 | 4,164 | +0.24(+1.88%) |
May 06, 2002 | 12.60 | 12.80 | 12.56 | 12.56 | 2,133 | -0.24(-1.85%) |
May 03, 2002 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
May 02, 2002 | 12.27 | 12.80 | 12.27 | 12.80 | 8,532 | +0.00(+0.00%) |
May 01, 2002 | 12.60 | 12.80 | 12.31 | 12.80 | 19,097 | +0.00(+0.00%) |
Apr 30, 2002 | 12.16 | 12.80 | 12.16 | 12.80 | 12,901 | +0.74(+6.12%) |
Apr 29, 2002 | 12.06 | 12.06 | 12.06 | 12.06 | 14,323 | -0.25(-2.00%) |
Apr 26, 2002 | 12.31 | 12.31 | 12.31 | 12.31 | 507 | -0.25(-1.96%) |
Apr 25, 2002 | 11.78 | 12.55 | 11.78 | 12.55 | 6,602 | +0.05(+0.39%) |
Apr 24, 2002 | 11.62 | 12.50 | 11.59 | 12.50 | 3,555 | +0.94(+8.09%) |
Apr 23, 2002 | 11.22 | 11.57 | 11.22 | 11.57 | 2,641 | +0.56(+5.10%) |
Apr 22, 2002 | 11.01 | 11.01 | 11.01 | 11.01 | 304 | -0.26(-2.27%) |
Apr 19, 2002 | 10.63 | 11.26 | 10.63 | 11.26 | 4,063 | +0.43(+4.00%) |
Apr 18, 2002 | 10.78 | 10.83 | 10.78 | 10.83 | 2,742 | +0.26(+2.42%) |
Apr 17, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 6,602 | -0.35(-3.24%) |
Apr 16, 2002 | 10.51 | 10.93 | 10.51 | 10.93 | 1,828 | +0.16(+1.46%) |
Apr 15, 2002 | 10.75 | 10.78 | 10.68 | 10.77 | 190,061 | -0.01(-0.08%) |
Apr 12, 2002 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 10.68 | 10.78 | 10.68 | 10.78 | 406 | +0.10(+0.91%) |
Apr 10, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 101 | +0.20(+1.88%) |
Apr 09, 2002 | 10.48 | 10.48 | 10.48 | 10.48 | 30,474 | -0.30(-2.74%) |
Apr 08, 2002 | 10.68 | 10.78 | 10.68 | 10.78 | 711 | +0.02(+0.18%) |
Apr 05, 2002 | 10.63 | 11.10 | 10.63 | 10.76 | 2,234 | +0.15(+1.39%) |
Apr 04, 2002 | 10.58 | 10.61 | 10.58 | 10.61 | 203 | +0.18(+1.70%) |
Apr 03, 2002 | 10.39 | 10.43 | 10.39 | 10.43 | 4,469 | -0.10(-0.94%) |
Apr 02, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 16,151 | +0.15(+1.42%) |
Apr 01, 2002 | 10.39 | 10.39 | 10.39 | 10.39 | 914 | -0.05(-0.47%) |
Mar 29, 2002 | 10.54 | 10.54 | 10.29 | 10.43 | 5,993 | +0.00(+0.00%) |
Mar 28, 2002 | 10.54 | 10.54 | 10.29 | 10.43 | 5,993 | -0.12(-1.12%) |
Mar 27, 2002 | 10.71 | 10.71 | 10.53 | 10.55 | 22,957 | +0.00(+0.00%) |
Mar 26, 2002 | 10.55 | 10.55 | 10.55 | 10.55 | 3,453 | -0.00(-0.01%) |
Mar 25, 2002 | 10.55 | 10.55 | 10.55 | 10.55 | 101 | +0.00(+0.01%) |
Mar 22, 2002 | 10.63 | 10.68 | 10.55 | 10.55 | 4,977 | -0.06(-0.56%) |
Mar 21, 2002 | 10.56 | 10.61 | 10.56 | 10.61 | 304 | +0.06(+0.56%) |
Mar 20, 2002 | 10.72 | 10.72 | 10.55 | 10.55 | 406 | -0.07(-0.65%) |
Mar 19, 2002 | 10.53 | 10.79 | 10.53 | 10.62 | 19,503 | +0.14(+1.31%) |
Mar 18, 2002 | 10.48 | 10.48 | 10.48 | 10.48 | 304 | +0.15(+1.43%) |
Mar 15, 2002 | 10.73 | 10.73 | 10.34 | 10.34 | 5,282 | -0.39(-3.67%) |
Mar 14, 2002 | 10.73 | 10.73 | 10.73 | 10.73 | 1,523 | +0.17(+1.58%) |
Mar 13, 2002 | 10.58 | 10.58 | 10.53 | 10.56 | 1,625 | -0.02(-0.19%) |
Mar 12, 2002 | 10.58 | 10.58 | 10.58 | 10.58 | 304 | +0.00(+0.00%) |
Mar 11, 2002 | 10.68 | 10.68 | 10.58 | 10.58 | 6,501 | -0.10(-0.92%) |
Mar 08, 2002 | 10.63 | 10.73 | 10.63 | 10.68 | 59,629 | +0.11(+1.02%) |
Mar 07, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 6,907 | -0.01(-0.09%) |
Mar 06, 2002 | 10.54 | 10.63 | 10.53 | 10.58 | 4,672 | +0.05(+0.47%) |
Mar 05, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 1,218 | -0.24(-2.26%) |
Mar 04, 2002 | 10.53 | 10.78 | 10.53 | 10.78 | 406 | -0.05(-0.48%) |
Mar 01, 2002 | 10.68 | 10.83 | 10.68 | 10.83 | 609 | +0.15(+1.39%) |
Feb 28, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 10.73 | 10.73 | 10.58 | 10.68 | 1,117 | -0.15(-1.37%) |
Feb 26, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 10.58 | 10.83 | 10.48 | 10.83 | 4,266 | +0.25(+2.33%) |
Feb 22, 2002 | 10.48 | 10.58 | 10.34 | 10.58 | 2,336 | +0.00(+0.00%) |
Feb 21, 2002 | 10.59 | 10.68 | 10.58 | 10.58 | 1,625 | -0.34(-3.12%) |
Feb 20, 2002 | 11.03 | 11.03 | 10.92 | 10.92 | 812 | +0.34(+3.20%) |
Feb 19, 2002 | 10.59 | 10.59 | 10.59 | 10.59 | 304 | -0.24(-2.25%) |
Feb 18, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 203 | +0.00(+0.00%) |
Feb 15, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 203 | +0.00(+0.00%) |
Feb 14, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 1,015 | +0.25(+2.33%) |
Feb 13, 2002 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 10.83 | 10.83 | 10.58 | 10.58 | 4,571 | -0.25(-2.27%) |
Feb 11, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 1,117 | -0.39(-3.51%) |
Feb 06, 2002 | 10.83 | 11.22 | 10.83 | 11.22 | 3,453 | +0.00(+0.00%) |
Feb 05, 2002 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 11.22 | 11.22 | 11.22 | 11.22 | 304 | +0.54(+5.07%) |
Jan 31, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 11.86 | 11.86 | 10.63 | 10.68 | 3,149 | -1.19(-9.99%) |
Jan 29, 2002 | 11.87 | 11.87 | 11.87 | 11.87 | 203 | -0.40(-3.25%) |
Jan 28, 2002 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 12.12 | 12.27 | 11.86 | 12.27 | 1,625 | +0.40(+3.40%) |
Jan 24, 2002 | 11.86 | 11.86 | 11.86 | 11.86 | 304 | -0.07(-0.58%) |
Jan 23, 2002 | 11.91 | 11.93 | 11.91 | 11.93 | 2,133 | -0.13(-1.06%) |
Jan 22, 2002 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 11.50 | 12.06 | 11.50 | 12.06 | 5,079 | +0.00(+0.00%) |
Jan 18, 2002 | 11.50 | 12.06 | 11.50 | 12.06 | 5,079 | +1.21(+11.15%) |
Jan 17, 2002 | 11.07 | 11.49 | 10.85 | 10.85 | 7,009 | -0.10(-0.89%) |
Jan 16, 2002 | 11.32 | 11.32 | 10.55 | 10.95 | 34,538 | -0.13(-1.16%) |
Jan 15, 2002 | 11.08 | 11.08 | 11.07 | 11.07 | 203 | -0.15(-1.32%) |
Jan 14, 2002 | 11.24 | 11.24 | 11.22 | 11.22 | 507 | -0.15(-1.30%) |
Jan 11, 2002 | 11.27 | 11.37 | 11.27 | 11.37 | 4,368 | +0.10(+0.85%) |
Jan 10, 2002 | 11.56 | 11.57 | 11.27 | 11.27 | 2,336 | -0.54(-4.56%) |