Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.31 | 16.40 | 16.31 | 16.36 | 3,385 | +0.15(+0.93%) |
May 28, 2002 | 16.16 | 16.21 | 16.16 | 16.21 | 2,327 | -0.18(-1.10%) |
May 27, 2002 | 16.40 | 16.40 | 16.39 | 16.39 | 317 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.40 | 16.39 | 16.39 | 317 | -0.05(-0.29%) |
May 23, 2002 | 16.44 | 16.44 | 16.44 | 16.44 | 105 | -0.01(-0.06%) |
May 22, 2002 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 21, 2002 | 16.64 | 16.64 | 16.45 | 16.45 | 1,798 | -0.25(-1.47%) |
May 20, 2002 | 16.38 | 16.73 | 16.38 | 16.69 | 190,428 | +0.33(+2.02%) |
May 17, 2002 | 16.07 | 16.36 | 16.07 | 16.36 | 3,173 | +0.62(+3.96%) |
May 16, 2002 | 15.69 | 15.74 | 15.64 | 15.74 | 1,057 | +0.03(+0.18%) |
May 15, 2002 | 15.23 | 15.79 | 15.23 | 15.71 | 4,337 | +0.30(+1.96%) |
May 14, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 13, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 10, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 09, 2002 | 15.17 | 15.64 | 15.17 | 15.41 | 9,627 | +0.00(+0.00%) |
May 08, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 211 | -0.09(-0.61%) |
May 07, 2002 | 15.55 | 15.55 | 15.50 | 15.50 | 1,904 | +0.00(+0.00%) |
May 06, 2002 | 15.64 | 15.64 | 15.50 | 15.50 | 1,163 | -0.28(-1.80%) |
May 03, 2002 | 15.41 | 15.79 | 15.41 | 15.79 | 3,385 | +0.43(+2.77%) |
May 02, 2002 | 15.58 | 15.58 | 15.36 | 15.36 | 2,856 | -0.24(-1.52%) |
May 01, 2002 | 15.17 | 15.88 | 15.17 | 15.60 | 2,539 | +0.47(+3.12%) |
Apr 30, 2002 | 15.05 | 15.12 | 15.05 | 15.12 | 1,375 | +0.38(+2.56%) |
Apr 29, 2002 | 14.70 | 14.75 | 14.46 | 14.75 | 3,596 | +0.28(+1.96%) |
Apr 26, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 528 | -0.05(-0.33%) |
Apr 24, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 105 | +0.00(+0.00%) |
Apr 23, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 105 | +0.00(+0.00%) |
Apr 19, 2002 | 14.52 | 14.52 | 14.51 | 14.51 | 1,692 | -0.01(-0.07%) |
Apr 18, 2002 | 14.51 | 14.53 | 14.51 | 14.52 | 2,010 | -0.04(-0.26%) |
Apr 17, 2002 | 14.60 | 14.65 | 14.54 | 14.56 | 2,010 | +0.43(+3.01%) |
Apr 16, 2002 | 14.20 | 14.20 | 14.13 | 14.13 | 211 | -0.24(-1.64%) |
Apr 15, 2002 | 13.95 | 14.37 | 13.95 | 14.37 | 1,163 | +0.57(+4.11%) |
Apr 12, 2002 | 13.63 | 13.80 | 13.62 | 13.80 | 3,491 | +0.28(+2.10%) |
Apr 11, 2002 | 13.51 | 13.52 | 13.42 | 13.52 | 2,221 | +0.05(+0.35%) |
Apr 10, 2002 | 13.61 | 13.61 | 13.38 | 13.47 | 1,057 | +0.14(+1.06%) |
Apr 09, 2002 | 13.33 | 13.33 | 13.33 | 13.33 | 2,433 | +0.09(+0.71%) |
Apr 08, 2002 | 13.23 | 13.23 | 13.23 | 13.23 | 846 | +0.01(+0.07%) |
Apr 05, 2002 | 13.14 | 13.23 | 13.14 | 13.22 | 1,057 | +0.33(+2.57%) |
Apr 04, 2002 | 12.86 | 12.89 | 12.86 | 12.89 | 317 | +0.13(+1.04%) |
Apr 03, 2002 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 13.23 | 13.23 | 12.76 | 12.76 | 2,962 | -0.47(-3.57%) |
Apr 01, 2002 | 13.28 | 13.28 | 13.23 | 13.23 | 528 | -0.09(-0.64%) |
Mar 29, 2002 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 13.33 | 13.33 | 13.32 | 13.32 | 317 | -0.01(-0.07%) |
Mar 22, 2002 | 13.42 | 13.42 | 13.33 | 13.33 | 423 | -0.10(-0.77%) |
Mar 21, 2002 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 13.56 | 13.56 | 13.42 | 13.43 | 1,692 | -0.13(-0.98%) |
Mar 19, 2002 | 13.61 | 13.61 | 13.56 | 13.56 | 317 | +0.03(+0.21%) |
Mar 18, 2002 | 13.42 | 13.54 | 13.42 | 13.54 | 2,433 | +0.16(+1.20%) |
Mar 15, 2002 | 13.56 | 13.56 | 13.38 | 13.38 | 105,793 | -0.25(-1.80%) |
Mar 14, 2002 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 13.62 | 13.62 | 13.62 | 13.62 | 1,375 | -0.01(-0.07%) |
Mar 12, 2002 | 13.61 | 13.63 | 13.61 | 13.63 | 2,010 | +0.24(+1.76%) |
Mar 11, 2002 | 13.39 | 13.39 | 13.39 | 13.39 | 423 | -0.09(-0.70%) |
Mar 08, 2002 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 13.49 | 13.49 | 13.49 | 13.49 | 1,057 | -0.22(-1.59%) |
Mar 06, 2002 | 13.38 | 13.99 | 13.38 | 13.71 | 7,193 | +0.33(+2.47%) |
Mar 05, 2002 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 13.38 | 13.38 | 13.38 | 13.38 | 634 | +0.00(+0.00%) |
Mar 01, 2002 | 13.33 | 13.38 | 13.33 | 13.38 | 1,163 | +0.00(+0.00%) |
Feb 28, 2002 | 13.52 | 13.52 | 13.38 | 13.38 | 634 | -0.14(-1.05%) |
Feb 27, 2002 | 13.42 | 13.56 | 13.42 | 13.52 | 1,798 | +0.14(+1.06%) |
Feb 26, 2002 | 13.46 | 13.46 | 13.38 | 13.38 | 528 | -0.14(-1.05%) |
Feb 25, 2002 | 13.49 | 13.52 | 13.24 | 13.52 | 5,501 | -0.03(-0.21%) |
Feb 22, 2002 | 13.52 | 13.55 | 13.52 | 13.55 | 846 | +0.03(+0.21%) |
Feb 21, 2002 | 13.61 | 13.61 | 13.37 | 13.52 | 4,337 | -0.22(-1.58%) |
Feb 20, 2002 | 13.49 | 13.73 | 13.49 | 13.73 | 3,173 | +0.26(+1.89%) |
Feb 19, 2002 | 13.48 | 13.48 | 13.48 | 13.48 | 317 | +0.00(+0.00%) |
Feb 18, 2002 | 13.56 | 13.56 | 13.48 | 13.48 | 5,395 | +0.00(+0.00%) |
Feb 15, 2002 | 13.56 | 13.56 | 13.48 | 13.48 | 5,395 | -0.13(-0.97%) |
Feb 14, 2002 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 13.62 | 13.66 | 13.61 | 13.61 | 846 | +0.00(+0.00%) |
Feb 11, 2002 | 13.29 | 13.61 | 13.29 | 13.61 | 201,007 | +0.52(+3.97%) |
Feb 08, 2002 | 13.02 | 13.09 | 12.86 | 13.09 | 10,579 | +0.09(+0.73%) |
Feb 07, 2002 | 13.04 | 13.04 | 13.00 | 13.00 | 317 | -0.05(-0.36%) |
Feb 06, 2002 | 13.03 | 13.04 | 13.03 | 13.04 | 634 | +0.00(+0.00%) |
Feb 05, 2002 | 12.87 | 13.04 | 12.87 | 13.04 | 1,481 | +0.09(+0.66%) |
Feb 04, 2002 | 12.95 | 12.96 | 12.95 | 12.96 | 423 | -0.03(-0.22%) |
Feb 01, 2002 | 12.96 | 13.00 | 12.96 | 12.99 | 1,692 | -0.07(-0.51%) |
Jan 31, 2002 | 13.00 | 13.05 | 12.99 | 13.05 | 3,068 | -0.55(-4.03%) |
Jan 30, 2002 | 13.44 | 13.71 | 13.44 | 13.60 | 4,866 | +0.20(+1.48%) |
Jan 29, 2002 | 13.42 | 13.42 | 13.38 | 13.40 | 2,539 | +0.15(+1.14%) |
Jan 28, 2002 | 13.19 | 13.33 | 13.18 | 13.25 | 4,125 | +0.68(+5.41%) |
Jan 25, 2002 | 12.57 | 12.57 | 12.56 | 12.57 | 3,491 | +0.38(+3.10%) |
Jan 24, 2002 | 12.12 | 12.34 | 12.12 | 12.19 | 528 | +0.09(+0.78%) |
Jan 23, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 105 | -0.01(-0.08%) |
Jan 22, 2002 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 12.11 | 12.11 | 12.11 | 12.11 | 105 | +0.00(+0.00%) |
Jan 18, 2002 | 12.11 | 12.11 | 12.11 | 12.11 | 105 | +0.01(+0.08%) |
Jan 17, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 12.28 | 12.28 | 12.10 | 12.10 | 952 | +0.00(+0.00%) |
Jan 15, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 2,115 | -0.66(-5.18%) |
Jan 14, 2002 | 12.78 | 12.79 | 12.48 | 12.76 | 2,539 | -0.06(-0.44%) |
Jan 11, 2002 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Jan 10, 2002 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +1.55(+13.76%) |