Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.87 | 16.85 | 15.87 | 16.17 | 7,932 | +1.05(+6.94%) |
May 28, 2002 | 14.82 | 15.12 | 14.82 | 15.12 | 528 | +0.11(+0.76%) |
May 27, 2002 | 14.75 | 15.00 | 14.75 | 15.00 | 36,491 | +0.00(+0.00%) |
May 24, 2002 | 14.75 | 15.00 | 14.75 | 15.00 | 36,491 | +0.14(+0.95%) |
May 23, 2002 | 14.79 | 14.86 | 14.79 | 14.86 | 36,314 | -0.17(-1.13%) |
May 22, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
May 21, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 176 | +0.28(+1.88%) |
May 20, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 17, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 16, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 15, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 14, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 352 | -0.05(-0.34%) |
May 13, 2002 | 14.81 | 14.81 | 14.81 | 14.81 | 352 | -0.23(-1.51%) |
May 10, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
May 09, 2002 | 15.03 | 15.03 | 14.75 | 15.03 | 5,993 | -0.27(-1.78%) |
May 08, 2002 | 15.13 | 15.32 | 15.13 | 15.30 | 15,336 | +0.20(+1.31%) |
May 07, 2002 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
May 06, 2002 | 15.13 | 15.13 | 14.92 | 15.11 | 4,759 | -0.20(-1.33%) |
May 03, 2002 | 15.31 | 15.31 | 15.31 | 15.31 | 881 | +0.22(+1.47%) |
May 02, 2002 | 15.09 | 15.09 | 15.09 | 15.09 | 1,057 | -0.11(-0.75%) |
May 01, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 176 | +0.00(+0.00%) |
Apr 30, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 881 | +0.09(+0.56%) |
Apr 26, 2002 | 15.12 | 15.12 | 15.12 | 15.12 | 176 | -0.20(-1.30%) |
Apr 25, 2002 | 15.30 | 15.32 | 15.30 | 15.32 | 3,525 | +0.02(+0.11%) |
Apr 24, 2002 | 14.95 | 15.31 | 14.95 | 15.30 | 881 | +0.44(+2.94%) |
Apr 23, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 15.18 | 15.18 | 14.86 | 14.86 | 2,996 | -0.45(-2.96%) |
Apr 16, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 1,057 | +0.00(+0.00%) |
Apr 15, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 15.05 | 15.32 | 15.05 | 15.32 | 4,054 | +0.26(+1.69%) |
Apr 10, 2002 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 15.06 | 15.06 | 15.06 | 15.06 | 705 | -0.19(-1.26%) |
Apr 05, 2002 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 15.26 | 15.26 | 15.25 | 15.25 | 8,461 | +0.42(+2.83%) |
Apr 03, 2002 | 14.83 | 14.83 | 14.83 | 14.83 | 1,410 | +0.09(+0.58%) |
Apr 02, 2002 | 14.83 | 14.83 | 14.75 | 14.75 | 1,762 | -0.23(-1.52%) |
Apr 01, 2002 | 15.26 | 15.26 | 14.98 | 14.98 | 2,644 | -0.13(-0.86%) |
Mar 29, 2002 | 15.11 | 15.11 | 15.09 | 15.11 | 1,762 | +0.00(+0.00%) |
Mar 28, 2002 | 15.11 | 15.11 | 15.09 | 15.11 | 1,762 | -0.06(-0.41%) |
Mar 27, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 176 | +0.00(+0.00%) |
Mar 26, 2002 | 15.00 | 15.17 | 15.00 | 15.17 | 1,234 | -0.02(-0.15%) |
Mar 25, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 1,057 | +0.30(+2.02%) |
Mar 21, 2002 | 15.26 | 15.26 | 14.89 | 14.89 | 352 | -0.36(-2.38%) |
Mar 20, 2002 | 14.80 | 15.26 | 14.80 | 15.25 | 2,644 | +0.39(+2.63%) |
Mar 19, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 14.86 | 14.86 | 14.86 | 14.86 | 176 | -0.01(-0.08%) |
Mar 12, 2002 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 14.75 | 14.87 | 14.72 | 14.87 | 1,762 | +0.55(+3.84%) |
Mar 08, 2002 | 14.32 | 14.32 | 14.32 | 14.32 | 176 | +0.00(+0.00%) |
Mar 07, 2002 | 14.32 | 14.32 | 14.32 | 14.32 | 8,461 | +0.00(+0.00%) |
Mar 06, 2002 | 14.32 | 14.32 | 14.32 | 14.32 | 3,878 | +0.01(+0.04%) |
Mar 05, 2002 | 14.32 | 14.32 | 14.32 | 14.32 | 4,936 | -0.03(-0.24%) |
Mar 04, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |