Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.36 | 18.36 | 18.12 | 18.12 | 21,099 | +1.45(+8.71%) |
May 28, 2002 | 16.71 | 16.75 | 16.67 | 16.67 | 4,018 | -0.26(-1.53%) |
May 27, 2002 | 16.93 | 16.93 | 16.93 | 16.93 | 111 | +0.00(+0.00%) |
May 24, 2002 | 16.93 | 16.93 | 16.93 | 16.93 | 111 | -0.13(-0.79%) |
May 23, 2002 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
May 22, 2002 | 16.75 | 17.06 | 16.75 | 17.06 | 446 | +0.13(+0.79%) |
May 21, 2002 | 16.93 | 16.93 | 16.93 | 16.93 | 334 | -0.39(-2.27%) |
May 20, 2002 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
May 17, 2002 | 17.18 | 17.32 | 17.04 | 17.32 | 3,572 | +0.75(+4.54%) |
May 16, 2002 | 16.57 | 16.75 | 16.57 | 16.57 | 1,786 | +0.43(+2.66%) |
May 15, 2002 | 16.08 | 16.55 | 16.08 | 16.14 | 18,308 | +0.47(+2.97%) |
May 14, 2002 | 15.59 | 15.68 | 15.55 | 15.68 | 13,284 | +0.44(+2.88%) |
May 13, 2002 | 15.24 | 15.24 | 15.24 | 15.24 | 111 | -0.18(-1.16%) |
May 10, 2002 | 15.42 | 15.42 | 15.42 | 15.42 | 893 | +0.22(+1.47%) |
May 09, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 111 | -0.09(-0.59%) |
May 08, 2002 | 15.19 | 15.39 | 15.19 | 15.28 | 20,987 | +0.10(+0.65%) |
May 07, 2002 | 15.05 | 15.35 | 15.05 | 15.18 | 4,353 | +0.04(+0.30%) |
May 06, 2002 | 15.14 | 15.32 | 15.06 | 15.14 | 7,479 | -0.07(-0.47%) |
May 03, 2002 | 15.21 | 15.21 | 15.21 | 15.21 | 1,674 | +0.00(+0.00%) |
May 02, 2002 | 15.08 | 15.22 | 15.08 | 15.21 | 3,237 | +0.34(+2.29%) |
May 01, 2002 | 14.74 | 14.87 | 14.63 | 14.87 | 1,562 | +0.36(+2.47%) |
Apr 30, 2002 | 14.51 | 14.77 | 14.51 | 14.51 | 5,693 | -0.09(-0.61%) |
Apr 29, 2002 | 14.51 | 14.60 | 13.97 | 14.60 | 5,805 | -0.09(-0.61%) |
Apr 26, 2002 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 14.68 | 14.69 | 14.25 | 14.69 | 10,940 | +0.27(+1.86%) |
Apr 24, 2002 | 14.51 | 14.51 | 14.15 | 14.42 | 3,460 | -0.18(-1.23%) |
Apr 23, 2002 | 14.60 | 14.77 | 14.56 | 14.60 | 2,232 | -0.09(-0.61%) |
Apr 22, 2002 | 14.33 | 14.78 | 14.33 | 14.69 | 4,130 | +0.16(+1.11%) |
Apr 19, 2002 | 14.51 | 14.56 | 14.51 | 14.53 | 781 | +0.11(+0.75%) |
Apr 18, 2002 | 14.82 | 14.82 | 14.42 | 14.42 | 1,339 | -0.40(-2.72%) |
Apr 17, 2002 | 14.51 | 14.82 | 14.51 | 14.82 | 4,465 | +0.90(+6.43%) |
Apr 16, 2002 | 13.93 | 13.93 | 13.93 | 13.93 | 1,674 | +0.15(+1.11%) |
Apr 15, 2002 | 14.33 | 14.33 | 13.78 | 13.78 | 6,809 | -0.47(-3.27%) |
Apr 12, 2002 | 14.24 | 14.24 | 14.24 | 14.24 | 111 | +0.36(+2.58%) |
Apr 11, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 893 | -0.34(-2.39%) |
Apr 10, 2002 | 14.24 | 14.25 | 14.22 | 14.22 | 1,004 | +0.03(+0.19%) |
Apr 09, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 223 | +0.31(+2.26%) |
Apr 08, 2002 | 13.74 | 13.88 | 13.74 | 13.88 | 8,037 | +0.39(+2.85%) |
Apr 05, 2002 | 13.44 | 13.61 | 13.39 | 13.50 | 8,707 | -0.16(-1.18%) |
Apr 04, 2002 | 13.71 | 13.97 | 13.66 | 13.66 | 1,116 | -0.22(-1.61%) |
Apr 03, 2002 | 13.88 | 13.93 | 13.88 | 13.88 | 1,451 | -0.14(-1.02%) |
Apr 02, 2002 | 14.30 | 14.30 | 14.03 | 14.03 | 3,795 | -0.35(-2.43%) |
Apr 01, 2002 | 14.65 | 14.65 | 14.38 | 14.38 | 1,339 | -0.36(-2.43%) |
Mar 29, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 14.74 | 14.74 | 14.74 | 14.74 | 111 | -0.09(-0.60%) |
Mar 26, 2002 | 14.82 | 14.82 | 14.82 | 14.82 | 4,130 | +0.22(+1.53%) |
Mar 25, 2002 | 14.70 | 14.91 | 14.60 | 14.60 | 4,018 | -0.31(-2.10%) |
Mar 22, 2002 | 14.88 | 14.91 | 14.88 | 14.91 | 334 | +0.31(+2.15%) |
Mar 21, 2002 | 14.82 | 14.82 | 14.60 | 14.60 | 446 | -0.37(-2.45%) |
Mar 20, 2002 | 15.00 | 15.00 | 14.97 | 14.97 | 3,460 | -0.11(-0.71%) |
Mar 19, 2002 | 15.08 | 15.08 | 15.08 | 15.08 | 1,116 | -0.02(-0.12%) |
Mar 18, 2002 | 15.08 | 15.23 | 15.08 | 15.09 | 4,577 | +0.04(+0.24%) |
Mar 15, 2002 | 15.05 | 15.06 | 15.05 | 15.06 | 5,135 | +0.06(+0.42%) |
Mar 14, 2002 | 14.99 | 14.99 | 14.99 | 14.99 | 1,116 | -0.19(-1.24%) |
Mar 13, 2002 | 15.18 | 15.18 | 15.18 | 15.18 | 1,786 | +0.22(+1.50%) |
Mar 12, 2002 | 15.05 | 15.05 | 14.70 | 14.96 | 5,023 | +0.36(+2.45%) |
Mar 11, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 14.60 | 14.60 | 14.60 | 14.60 | 223 | -0.44(-2.92%) |
Mar 07, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.78 | 15.04 | 14.70 | 15.04 | 2,009 | +0.27(+1.82%) |
Mar 05, 2002 | 14.48 | 14.77 | 14.48 | 14.77 | 558 | +0.21(+1.48%) |
Mar 04, 2002 | 14.68 | 14.68 | 14.38 | 14.56 | 2,121 | -0.21(-1.45%) |