Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.01 | 12.24 | 12.01 | 12.24 | 1,800 | +0.23(+1.92%) |
Jun 27, 2002 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 12.01 | 12.01 | 12.00 | 12.01 | 2,500 | +0.00(+0.00%) |
Jun 25, 2002 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.01(+0.08%) |
Jun 21, 2002 | 11.75 | 12.00 | 11.75 | 12.00 | 5,100 | +0.00(+0.00%) |
Jun 20, 2002 | 11.77 | 12.00 | 11.90 | 12.00 | 2,300 | +0.00(+0.00%) |
Jun 19, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 5,400 | +0.05(+0.42%) |
Jun 17, 2002 | 11.76 | 11.95 | 11.76 | 11.95 | 1,600 | +0.10(+0.84%) |
Jun 14, 2002 | 11.75 | 11.85 | 11.75 | 11.85 | 1,300 | -0.15(-1.25%) |
Jun 12, 2002 | 12.11 | 12.11 | 12.00 | 12.00 | 2,400 | -0.25(-2.04%) |
Jun 11, 2002 | 12.25 | 12.25 | 12.25 | 12.25 | 3,600 | +0.00(+0.00%) |
Jun 10, 2002 | 12.00 | 12.25 | 12.00 | 12.25 | 5,300 | +0.25(+2.08%) |
Jun 07, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 400 | -0.12(-0.99%) |
Jun 06, 2002 | 12.12 | 12.12 | 12.12 | 12.12 | 2,000 | +0.00(+0.00%) |
Jun 05, 2002 | 12.12 | 12.12 | 12.12 | 12.12 | 100,000 | -0.13(-1.06%) |
May 31, 2002 | 11.79 | 12.25 | 11.70 | 12.25 | 4,300 | +0.15(+1.24%) |
May 28, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 800 | +0.10(+0.83%) |
May 27, 2002 | 12.20 | 12.25 | 12.00 | 12.00 | 2,700 | +0.00(+0.00%) |
May 24, 2002 | 12.20 | 12.25 | 12.00 | 12.00 | 2,700 | -0.10(-0.83%) |
May 23, 2002 | 12.00 | 12.10 | 12.00 | 12.10 | 11,700 | -0.15(-1.22%) |
May 22, 2002 | 12.00 | 12.25 | 12.00 | 12.25 | 4,200 | +0.00(+0.00%) |
May 21, 2002 | 12.25 | 12.25 | 12.25 | 12.25 | 500 | +0.20(+1.66%) |
May 20, 2002 | 12.50 | 12.50 | 12.05 | 12.05 | 2,300 | -0.45(-3.60%) |
May 17, 2002 | 12.55 | 12.65 | 12.50 | 12.50 | 6,300 | +0.05(+0.40%) |
May 16, 2002 | 12.75 | 12.75 | 12.45 | 12.45 | 19,900 | -0.65(-4.96%) |
May 15, 2002 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
May 14, 2002 | 12.85 | 13.16 | 12.81 | 13.10 | 7,200 | +0.30(+2.34%) |
May 13, 2002 | 12.50 | 12.80 | 12.50 | 12.80 | 11,600 | +0.51(+4.15%) |
May 10, 2002 | 12.25 | 13.20 | 12.25 | 12.29 | 29,700 | +0.39(+3.28%) |
May 09, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
May 08, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 500 | +0.00(+0.00%) |
May 07, 2002 | 11.75 | 11.90 | 11.75 | 11.90 | 2,200 | +0.05(+0.42%) |
May 06, 2002 | 11.85 | 11.85 | 11.85 | 11.85 | 500 | +0.13(+1.11%) |
May 03, 2002 | 11.89 | 11.89 | 11.40 | 11.72 | 27,500 | -0.08(-0.68%) |
May 02, 2002 | 11.95 | 12.00 | 11.80 | 11.80 | 31,100 | -0.12(-1.01%) |
May 01, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 1,000 | +0.17(+1.45%) |
Apr 30, 2002 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 11.91 | 11.91 | 11.75 | 11.75 | 3,400 | -0.16(-1.34%) |
Apr 26, 2002 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 11.92 | 11.93 | 11.91 | 11.91 | 7,200 | -0.03(-0.25%) |
Apr 23, 2002 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 11.95 | 11.95 | 11.94 | 11.94 | 4,100 | -0.01(-0.08%) |
Apr 19, 2002 | 12.00 | 12.00 | 11.95 | 11.95 | 600,000 | +0.00(+0.00%) |
Apr 18, 2002 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 12.05 | 12.05 | 11.90 | 11.95 | 6,700 | -0.14(-1.16%) |
Apr 16, 2002 | 12.00 | 12.09 | 12.00 | 12.09 | 600 | +0.24(+2.03%) |
Apr 15, 2002 | 12.00 | 12.00 | 11.85 | 11.85 | 6,600 | -0.11(-0.92%) |
Apr 12, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 3,000 | +0.01(+0.08%) |
Apr 11, 2002 | 11.95 | 11.95 | 11.95 | 11.95 | 4,000 | +0.00(+0.00%) |
Apr 10, 2002 | 11.95 | 11.95 | 11.95 | 11.95 | 3,800 | -0.02(-0.17%) |
Apr 09, 2002 | 11.97 | 11.97 | 11.97 | 11.97 | 100 | +0.17(+1.44%) |
Apr 08, 2002 | 11.60 | 11.80 | 11.60 | 11.80 | 800 | +0.25(+2.16%) |
Apr 05, 2002 | 11.51 | 11.55 | 11.51 | 11.55 | 10,000 | +0.05(+0.43%) |
Apr 04, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.00(+0.00%) |
Apr 03, 2002 | 11.65 | 11.65 | 11.50 | 11.50 | 1,700 | -0.05(-0.43%) |
Apr 02, 2002 | 11.55 | 11.55 | 11.55 | 11.55 | 2,700 | +0.15(+1.32%) |
Apr 01, 2002 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 11.35 | 11.59 | 11.35 | 11.40 | 1,600 | +0.00(+0.00%) |
Mar 28, 2002 | 11.35 | 11.59 | 11.35 | 11.40 | 1,600 | +0.01(+0.09%) |
Mar 27, 2002 | 11.50 | 11.50 | 11.37 | 11.39 | 190,000 | +0.03(+0.26%) |
Mar 26, 2002 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 11.36 | 11.36 | 11.36 | 11.36 | 2,000 | -0.13(-1.13%) |
Mar 21, 2002 | 11.50 | 11.50 | 11.40 | 11.49 | 3,900 | +0.24(+2.13%) |
Mar 20, 2002 | 11.12 | 11.25 | 11.12 | 11.25 | 700 | +0.00(+0.00%) |
Mar 19, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | +0.10(+0.90%) |
Mar 18, 2002 | 11.25 | 11.25 | 11.15 | 11.15 | 300 | +0.07(+0.63%) |
Mar 15, 2002 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 11.00 | 11.08 | 11.00 | 11.08 | 600 | +0.08(+0.73%) |
Mar 13, 2002 | 11.00 | 11.00 | 11.00 | 11.00 | 1,400 | +0.00(+0.00%) |
Mar 12, 2002 | 10.76 | 11.00 | 10.76 | 11.00 | 10,000 | +0.01(+0.09%) |
Mar 11, 2002 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 10.99 | 10.99 | 10.99 | 10.99 | 400 | +0.23(+2.14%) |
Mar 07, 2002 | 10.99 | 10.99 | 10.76 | 10.76 | 1,100 | -0.23(-2.09%) |
Mar 06, 2002 | 10.99 | 10.99 | 10.99 | 10.99 | 2,000 | +0.14(+1.29%) |
Mar 05, 2002 | 10.80 | 10.85 | 10.80 | 10.85 | 1,600 | +0.20(+1.88%) |
Mar 04, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 500 | +0.00(+0.00%) |
Feb 15, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 500 | -0.05(-0.47%) |
Feb 14, 2002 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | +0.20(+1.90%) |
Feb 13, 2002 | 10.65 | 10.65 | 10.50 | 10.50 | 3,100 | -0.30(-2.78%) |
Feb 12, 2002 | 10.90 | 10.90 | 10.80 | 10.80 | 1,800 | -0.07(-0.64%) |
Feb 11, 2002 | 11.00 | 11.00 | 10.87 | 10.87 | 1,000 | -0.13(-1.18%) |
Feb 08, 2002 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.00(+0.00%) |
Feb 07, 2002 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | -0.10(-0.90%) |
Feb 06, 2002 | 11.20 | 11.20 | 11.10 | 11.10 | 800 | -0.20(-1.77%) |
Feb 05, 2002 | 11.50 | 11.50 | 11.30 | 11.30 | 1,500 | +0.05(+0.44%) |
Feb 04, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | -0.05(-0.44%) |
Feb 01, 2002 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | -0.10(-0.88%) |
Jan 31, 2002 | 10.76 | 11.40 | 10.76 | 11.40 | 580,000 | +0.60(+5.56%) |
Jan 30, 2002 | 10.75 | 10.80 | 10.64 | 10.80 | 3,000 | +0.30(+2.86%) |
Jan 29, 2002 | 10.35 | 10.50 | 10.35 | 10.50 | 8,100 | +0.40(+3.96%) |
Jan 28, 2002 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.10(+1.00%) |
Jan 25, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 800 | +0.00(+0.00%) |
Jan 24, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 10.00 | 10.05 | 10.00 | 10.00 | 11,700 | +0.00(+0.00%) |
Jan 22, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 10.05 | 10.05 | 10.00 | 10.00 | 5,700 | +0.00(+0.00%) |
Jan 18, 2002 | 10.05 | 10.05 | 10.00 | 10.00 | 5,700 | +0.00(+0.00%) |
Jan 17, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Jan 16, 2002 | 10.09 | 10.09 | 10.00 | 10.00 | 1,900 | +0.00(+0.00%) |
Jan 15, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 9.900 | 10.00 | 9.900 | 10.00 | 7,100 | +0.13(+1.32%) |
Jan 11, 2002 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) |
Jan 10, 2002 | 9.880 | 9.880 | 9.870 | 9.870 | 400 | +0.87(+9.67%) |