Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.29 | 15.29 | 15.16 | 15.16 | 3,200 | +0.03(+0.20%) |
May 28, 2002 | 15.01 | 15.13 | 15.00 | 15.13 | 1,600 | +0.04(+0.27%) |
May 27, 2002 | 15.04 | 15.09 | 14.95 | 15.09 | 6,800 | +0.00(+0.00%) |
May 24, 2002 | 15.04 | 15.09 | 14.95 | 15.09 | 6,800 | +0.05(+0.33%) |
May 23, 2002 | 14.93 | 15.04 | 14.93 | 15.04 | 9,100 | +0.14(+0.94%) |
May 22, 2002 | 14.89 | 14.90 | 14.89 | 14.90 | 22,000 | +0.01(+0.07%) |
May 21, 2002 | 14.77 | 14.89 | 14.77 | 14.89 | 5,700 | +0.16(+1.09%) |
May 20, 2002 | 14.90 | 14.90 | 14.63 | 14.73 | 8,700 | -0.17(-1.14%) |
May 17, 2002 | 14.85 | 14.90 | 14.85 | 14.90 | 1,300 | +0.05(+0.34%) |
May 16, 2002 | 14.90 | 14.90 | 14.85 | 14.85 | 6,100 | +0.00(+0.00%) |
May 15, 2002 | 14.90 | 14.90 | 14.85 | 14.85 | 1,400 | -0.04(-0.27%) |
May 14, 2002 | 15.04 | 15.04 | 14.89 | 14.89 | 1,800 | -0.11(-0.73%) |
May 13, 2002 | 15.00 | 15.00 | 14.89 | 15.00 | 5,700 | -0.05(-0.33%) |
May 10, 2002 | 15.08 | 15.12 | 15.05 | 15.05 | 4,000 | +0.02(+0.13%) |
May 09, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 900 | +0.03(+0.20%) |
May 08, 2002 | 15.03 | 15.03 | 14.94 | 15.00 | 13,500 | -0.03(-0.20%) |
May 07, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | +0.00(+0.00%) |
May 06, 2002 | 15.00 | 15.03 | 15.00 | 15.03 | 1,000 | +0.04(+0.27%) |
May 03, 2002 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
May 02, 2002 | 14.98 | 15.00 | 14.85 | 14.99 | 8,100 | -0.01(-0.07%) |
May 01, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 3,100 | +0.02(+0.13%) |
Apr 30, 2002 | 14.93 | 14.98 | 14.93 | 14.98 | 6,600 | +0.08(+0.54%) |
Apr 29, 2002 | 14.90 | 14.90 | 14.90 | 14.90 | 2,800 | +0.00(+0.00%) |
Apr 26, 2002 | 14.89 | 14.90 | 14.85 | 14.90 | 4,700 | +0.01(+0.07%) |
Apr 25, 2002 | 14.78 | 14.89 | 14.78 | 14.89 | 5,200 | +0.11(+0.74%) |
Apr 24, 2002 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 14.68 | 14.78 | 14.61 | 14.78 | 290,000 | +0.12(+0.82%) |
Apr 22, 2002 | 14.70 | 14.70 | 14.66 | 14.66 | 2,500 | -0.14(-0.95%) |
Apr 19, 2002 | 14.83 | 14.85 | 14.78 | 14.80 | 6,300 | +0.00(+0.00%) |
Apr 18, 2002 | 14.70 | 14.80 | 14.70 | 14.80 | 4,800 | +0.15(+1.02%) |
Apr 17, 2002 | 14.73 | 14.77 | 14.59 | 14.65 | 9,400 | -0.08(-0.54%) |
Apr 16, 2002 | 14.69 | 14.73 | 14.69 | 14.73 | 7,700 | +0.05(+0.34%) |
Apr 15, 2002 | 14.55 | 14.68 | 14.55 | 14.68 | 3,000 | +0.00(+0.00%) |
Apr 12, 2002 | 14.61 | 14.68 | 14.61 | 14.68 | 1,200 | +0.18(+1.24%) |
Apr 11, 2002 | 14.67 | 14.67 | 14.50 | 14.50 | 15,900 | -0.18(-1.23%) |
Apr 10, 2002 | 14.68 | 14.68 | 14.68 | 14.68 | 600 | -0.13(-0.88%) |
Apr 09, 2002 | 14.89 | 14.89 | 14.75 | 14.81 | 4,500 | -0.07(-0.47%) |
Apr 08, 2002 | 14.82 | 14.88 | 14.75 | 14.88 | 7,200 | -0.05(-0.33%) |
Apr 05, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 14.82 | 14.93 | 14.80 | 14.93 | 5,500 | +0.12(+0.81%) |
Apr 03, 2002 | 14.82 | 14.82 | 14.81 | 14.81 | 700 | +0.03(+0.20%) |
Apr 02, 2002 | 14.81 | 14.82 | 14.78 | 14.78 | 1,400 | +0.03(+0.20%) |
Apr 01, 2002 | 14.81 | 14.81 | 14.70 | 14.75 | 2,000 | +0.05(+0.34%) |
Mar 29, 2002 | 14.80 | 14.83 | 14.67 | 14.70 | 3,700 | +0.00(+0.00%) |
Mar 28, 2002 | 14.80 | 14.83 | 14.67 | 14.70 | 3,700 | -0.09(-0.61%) |
Mar 27, 2002 | 14.78 | 14.79 | 14.78 | 14.79 | 3,100 | +0.01(+0.07%) |
Mar 26, 2002 | 14.61 | 14.78 | 14.61 | 14.78 | 6,600 | +0.28(+1.93%) |
Mar 25, 2002 | 14.50 | 14.60 | 14.45 | 14.50 | 4,500 | -0.10(-0.68%) |
Mar 22, 2002 | 14.55 | 14.60 | 14.55 | 14.60 | 5,800 | +0.10(+0.69%) |
Mar 21, 2002 | 14.33 | 14.50 | 14.31 | 14.50 | 5,800 | +0.24(+1.68%) |
Mar 20, 2002 | 14.04 | 14.33 | 14.04 | 14.26 | 20,600 | +0.22(+1.57%) |
Mar 19, 2002 | 14.65 | 14.65 | 13.80 | 14.04 | 21,800 | -0.67(-4.55%) |
Mar 18, 2002 | 14.82 | 14.82 | 14.71 | 14.71 | 3,800 | -0.14(-0.94%) |
Mar 15, 2002 | 14.97 | 14.97 | 14.85 | 14.85 | 1,900 | +0.00(+0.00%) |
Mar 14, 2002 | 15.00 | 15.00 | 14.85 | 14.85 | 17,100 | -0.14(-0.93%) |
Mar 13, 2002 | 15.15 | 15.15 | 14.99 | 14.99 | 4,500 | -0.20(-1.32%) |
Mar 12, 2002 | 15.06 | 15.19 | 15.06 | 15.19 | 1,300 | +0.00(+0.00%) |
Mar 11, 2002 | 15.06 | 15.19 | 15.06 | 15.19 | 3,200 | +0.03(+0.20%) |
Mar 08, 2002 | 15.18 | 15.18 | 15.01 | 15.16 | 10,600 | -0.05(-0.33%) |
Mar 07, 2002 | 15.25 | 15.29 | 15.21 | 15.21 | 220,000 | -0.10(-0.65%) |
Mar 06, 2002 | 15.25 | 15.31 | 15.20 | 15.31 | 12,700 | +0.06(+0.39%) |
Mar 05, 2002 | 15.45 | 15.45 | 15.25 | 15.25 | 6,800 | -0.12(-0.78%) |
Mar 04, 2002 | 15.40 | 15.40 | 15.37 | 15.37 | 1,700 | -0.08(-0.52%) |