Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.54 | 14.55 | 14.51 | 14.51 | 6,222 | -0.20(-1.34%) |
May 28, 2002 | 14.69 | 14.71 | 14.68 | 14.70 | 12,445 | -0.09(-0.61%) |
May 27, 2002 | 14.82 | 14.82 | 14.78 | 14.79 | 2,765 | +0.00(+0.00%) |
May 24, 2002 | 14.82 | 14.82 | 14.78 | 14.79 | 69,141 | -0.00(-0.01%) |
May 23, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 691 | -0.01(-0.04%) |
May 22, 2002 | 14.73 | 14.80 | 14.73 | 14.80 | 13,828 | +0.08(+0.57%) |
May 21, 2002 | 14.72 | 14.72 | 14.71 | 14.71 | 1,382 | +0.07(+0.44%) |
May 20, 2002 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
May 17, 2002 | 14.62 | 14.66 | 14.62 | 14.65 | 29,730 | -0.14(-0.97%) |
May 16, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 691 | +0.07(+0.48%) |
May 15, 2002 | 14.68 | 14.72 | 14.67 | 14.72 | 5,531 | -0.16(-1.07%) |
May 14, 2002 | 14.90 | 14.90 | 14.88 | 14.88 | 2,074 | +0.18(+1.23%) |
May 13, 2002 | 14.64 | 14.75 | 14.64 | 14.70 | 73,289 | +0.04(+0.28%) |
May 10, 2002 | 14.65 | 14.66 | 14.57 | 14.66 | 4,839 | +0.02(+0.16%) |
May 09, 2002 | 14.64 | 14.64 | 14.64 | 14.64 | 1,382 | -0.02(-0.11%) |
May 08, 2002 | 14.65 | 14.65 | 14.65 | 14.65 | 691 | +0.14(+0.99%) |
May 07, 2002 | 14.49 | 14.51 | 14.46 | 14.51 | 2,074 | +0.02(+0.17%) |
May 06, 2002 | 14.68 | 14.68 | 14.48 | 14.48 | 50,473 | -0.39(-2.64%) |
May 03, 2002 | 14.84 | 14.92 | 14.84 | 14.88 | 3,457 | +0.17(+1.15%) |
May 02, 2002 | 14.71 | 14.71 | 14.71 | 14.71 | 4,148 | +0.03(+0.21%) |
May 01, 2002 | 14.55 | 14.68 | 14.55 | 14.68 | 1,382 | +0.13(+0.89%) |
Apr 30, 2002 | 14.55 | 14.55 | 14.55 | 14.55 | 691 | +0.11(+0.73%) |
Apr 29, 2002 | 14.44 | 14.44 | 14.44 | 14.44 | 1,382 | -0.06(-0.44%) |
Apr 26, 2002 | 14.65 | 14.65 | 14.47 | 14.51 | 73,289 | -0.16(-1.08%) |
Apr 25, 2002 | 14.67 | 14.67 | 14.67 | 14.67 | 1,382 | +0.09(+0.61%) |
Apr 24, 2002 | 14.72 | 14.72 | 14.58 | 14.58 | 1,382 | -0.24(-1.59%) |
Apr 23, 2002 | 14.78 | 14.81 | 14.78 | 14.81 | 5,531 | +0.03(+0.22%) |
Apr 22, 2002 | 14.82 | 14.82 | 14.78 | 14.78 | 4,148 | -0.14(-0.97%) |
Apr 19, 2002 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 14.96 | 14.98 | 14.93 | 14.93 | 5,254,743 | +0.09(+0.62%) |
Apr 17, 2002 | 14.84 | 14.84 | 14.83 | 14.83 | 3,457 | +0.28(+1.90%) |
Apr 16, 2002 | 14.53 | 14.56 | 14.53 | 14.56 | 2,765 | +0.11(+0.75%) |
Apr 15, 2002 | 14.43 | 14.50 | 14.43 | 14.45 | 5,531 | +0.26(+1.81%) |
Apr 12, 2002 | 14.51 | 14.51 | 14.19 | 14.19 | 10,371 | -0.45(-3.09%) |
Apr 11, 2002 | 14.62 | 14.72 | 14.62 | 14.64 | 14,519 | +0.14(+0.95%) |
Apr 10, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 14.69 | 14.69 | 14.51 | 14.51 | 2,765 | -0.23(-1.55%) |
Apr 08, 2002 | 14.78 | 14.78 | 14.73 | 14.73 | 2,765 | +0.00(+0.02%) |
Apr 05, 2002 | 14.73 | 14.73 | 14.73 | 14.73 | 691 | +0.03(+0.22%) |
Apr 04, 2002 | 14.73 | 14.73 | 14.70 | 14.70 | 2,765 | -0.23(-1.53%) |
Apr 03, 2002 | 14.95 | 15.01 | 14.93 | 14.93 | 4,148 | -0.26(-1.70%) |
Apr 02, 2002 | 15.11 | 15.23 | 15.11 | 15.19 | 17,285 | +0.47(+3.19%) |
Apr 01, 2002 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 14.72 | 14.72 | 14.72 | 14.72 | 691 | -0.05(-0.36%) |
Mar 25, 2002 | 14.68 | 14.77 | 14.68 | 14.77 | 31,113 | -0.14(-0.94%) |
Mar 22, 2002 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 15.00 | 15.00 | 14.90 | 14.91 | 6,222 | -0.23(-1.49%) |
Mar 20, 2002 | 15.06 | 15.14 | 15.04 | 15.14 | 4,839 | +0.21(+1.42%) |
Mar 19, 2002 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 14.91 | 15.00 | 14.91 | 14.92 | 22,816 | +0.08(+0.55%) |
Mar 15, 2002 | 14.84 | 14.84 | 14.84 | 14.84 | 691 | +0.08(+0.54%) |
Mar 14, 2002 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 14.76 | 14.76 | 14.76 | 14.76 | 1,382 | -0.03(-0.22%) |
Mar 12, 2002 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 14.77 | 14.80 | 14.77 | 14.80 | 11,754 | +0.10(+0.65%) |
Mar 08, 2002 | 14.87 | 14.87 | 14.70 | 14.70 | 14,519 | -0.13(-0.91%) |
Mar 07, 2002 | 14.76 | 14.84 | 14.76 | 14.84 | 6,914 | +0.37(+2.58%) |
Mar 06, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 691 | +0.01(+0.05%) |
Mar 04, 2002 | 14.35 | 14.46 | 14.35 | 14.46 | 1,382 | +0.28(+1.99%) |