Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.45 | 19.45 | 19.00 | 19.05 | 6,500 | -1.20(-5.93%) |
May 28, 2002 | 20.20 | 20.50 | 19.50 | 20.25 | 8,300 | -0.02(-0.10%) |
May 27, 2002 | 20.65 | 20.65 | 20.27 | 20.27 | 1,000 | +0.00(+0.00%) |
May 24, 2002 | 20.65 | 20.65 | 20.27 | 20.27 | 1,000 | -0.57(-2.74%) |
May 23, 2002 | 20.92 | 20.92 | 20.65 | 20.84 | 3,400 | -0.15(-0.71%) |
May 22, 2002 | 21.45 | 21.74 | 20.75 | 20.99 | 7,600 | -0.71(-3.27%) |
May 21, 2002 | 22.15 | 22.49 | 21.70 | 21.70 | 4,000 | -0.54(-2.43%) |
May 20, 2002 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) |
May 17, 2002 | 21.49 | 22.24 | 21.49 | 22.24 | 8,100 | +0.75(+3.49%) |
May 16, 2002 | 21.48 | 21.49 | 21.48 | 21.49 | 1,300 | +0.04(+0.19%) |
May 15, 2002 | 21.48 | 21.48 | 21.45 | 21.45 | 2,300 | +0.05(+0.23%) |
May 14, 2002 | 21.49 | 21.49 | 21.35 | 21.40 | 500 | -0.09(-0.42%) |
May 13, 2002 | 21.25 | 21.49 | 21.25 | 21.49 | 200 | +0.24(+1.13%) |
May 10, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | +0.00(+0.00%) |
May 09, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 400 | -0.23(-1.07%) |
May 08, 2002 | 21.25 | 21.48 | 21.25 | 21.48 | 400 | +0.23(+1.08%) |
May 07, 2002 | 21.20 | 21.25 | 21.20 | 21.25 | 200 | +0.25(+1.19%) |
May 06, 2002 | 20.50 | 21.00 | 20.50 | 21.00 | 1,300 | +0.50(+2.44%) |
May 03, 2002 | 20.75 | 20.75 | 20.50 | 20.50 | 1,900 | -0.49(-2.33%) |
May 02, 2002 | 21.00 | 21.00 | 20.50 | 20.99 | 1,800 | -0.24(-1.13%) |
May 01, 2002 | 21.00 | 21.23 | 21.00 | 21.23 | 700 | -0.17(-0.79%) |
Apr 30, 2002 | 21.00 | 21.40 | 21.00 | 21.40 | 150,000 | -0.09(-0.42%) |
Apr 29, 2002 | 20.75 | 21.49 | 20.75 | 21.49 | 2,300 | +0.74(+3.57%) |
Apr 26, 2002 | 22.00 | 22.00 | 20.75 | 20.75 | 2,900 | -1.25(-5.68%) |
Apr 25, 2002 | 22.50 | 22.74 | 22.00 | 22.00 | 1,600 | -0.75(-3.30%) |
Apr 24, 2002 | 21.74 | 22.75 | 21.65 | 22.75 | 4,300 | +1.25(+5.81%) |
Apr 23, 2002 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.00(+0.00%) |
Apr 22, 2002 | 21.95 | 21.95 | 21.50 | 21.50 | 1,400 | -0.45(-2.05%) |
Apr 19, 2002 | 21.95 | 21.95 | 21.95 | 21.95 | 300 | +0.00(+0.00%) |
Apr 18, 2002 | 22.00 | 22.00 | 21.95 | 21.95 | 500 | +0.20(+0.92%) |
Apr 17, 2002 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.25(-1.14%) |
Apr 16, 2002 | 22.24 | 22.39 | 22.00 | 22.00 | 1,300 | +0.01(+0.05%) |
Apr 15, 2002 | 21.99 | 21.99 | 21.99 | 21.99 | 400 | +0.24(+1.10%) |
Apr 12, 2002 | 21.50 | 21.75 | 21.50 | 21.75 | 300 | +0.55(+2.59%) |
Apr 11, 2002 | 21.00 | 21.24 | 21.00 | 21.20 | 400 | +0.41(+1.97%) |
Apr 10, 2002 | 20.49 | 20.79 | 20.00 | 20.79 | 13,000 | +0.30(+1.46%) |
Apr 09, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 200 | +0.00(+0.00%) |
Apr 08, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 30,000 | +0.00(+0.00%) |
Apr 05, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 100 | +0.04(+0.20%) |
Apr 04, 2002 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | +0.45(+2.25%) |
Apr 03, 2002 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 20.30 | 20.44 | 20.00 | 20.00 | 1,600 | -0.40(-1.96%) |
Apr 01, 2002 | 20.25 | 20.49 | 20.25 | 20.40 | 500 | -0.10(-0.49%) |
Mar 29, 2002 | 20.50 | 20.50 | 20.40 | 20.50 | 1,900 | +0.00(+0.00%) |
Mar 28, 2002 | 20.50 | 20.50 | 20.40 | 20.50 | 1,900 | -0.15(-0.73%) |
Mar 27, 2002 | 20.75 | 20.75 | 20.50 | 20.65 | 1,900 | -0.35(-1.67%) |
Mar 26, 2002 | 20.90 | 21.00 | 20.90 | 21.00 | 900 | +0.35(+1.69%) |
Mar 25, 2002 | 21.50 | 21.50 | 20.65 | 20.65 | 800 | -1.10(-5.06%) |
Mar 22, 2002 | 22.00 | 22.00 | 21.75 | 21.75 | 400 | +0.01(+0.05%) |
Mar 21, 2002 | 21.43 | 21.75 | 21.43 | 21.74 | 2,600 | +0.56(+2.64%) |
Mar 20, 2002 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 20.99 | 21.18 | 20.99 | 21.18 | 600 | +0.43(+2.07%) |
Mar 18, 2002 | 21.00 | 21.15 | 20.75 | 20.75 | 700 | -0.05(-0.24%) |
Mar 15, 2002 | 21.40 | 21.40 | 20.75 | 20.80 | 5,100 | -1.20(-5.45%) |
Mar 14, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.25(+1.15%) |
Mar 13, 2002 | 21.50 | 21.75 | 21.50 | 21.75 | 1,800 | +0.50(+2.35%) |
Mar 12, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 500 | +0.25(+1.19%) |
Mar 11, 2002 | 21.00 | 21.00 | 21.00 | 21.00 | 800 | -0.25(-1.18%) |
Mar 08, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 800 | +0.00(+0.00%) |
Mar 07, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 800 | -0.25(-1.16%) |
Mar 06, 2002 | 21.20 | 21.50 | 21.20 | 21.50 | 200 | +0.15(+0.70%) |
Mar 05, 2002 | 21.35 | 21.35 | 21.35 | 21.35 | 700 | -0.15(-0.70%) |
Mar 04, 2002 | 21.75 | 21.75 | 21.50 | 21.50 | 700 | +0.00(+0.00%) |