Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 22.36 | 23.18 | 22.36 | 22.75 | 2,192 | -0.04(-0.19%) |
May 28, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | +0.00(+0.00%) |
May 27, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | +0.00(+0.00%) |
May 24, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | +0.08(+0.34%) |
May 23, 2002 | 22.60 | 22.71 | 22.60 | 22.71 | 34,620 | +0.17(+0.77%) |
May 22, 2002 | 22.53 | 22.54 | 22.53 | 22.54 | 1,154 | -0.12(-0.54%) |
May 21, 2002 | 23.09 | 23.10 | 22.66 | 22.66 | 5,423 | -0.48(-2.06%) |
May 20, 2002 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
May 17, 2002 | 23.05 | 23.14 | 23.05 | 23.14 | 2,654 | -0.09(-0.37%) |
May 16, 2002 | 23.22 | 23.22 | 23.22 | 23.22 | 115 | -0.26(-1.11%) |
May 15, 2002 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.00(+0.00%) |
May 14, 2002 | 23.48 | 23.48 | 23.48 | 23.48 | 346 | +0.17(+0.74%) |
May 13, 2002 | 23.14 | 23.31 | 23.09 | 23.31 | 1,500 | +0.04(+0.19%) |
May 10, 2002 | 23.31 | 23.31 | 23.27 | 23.27 | 923 | -0.13(-0.56%) |
May 09, 2002 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 08, 2002 | 23.57 | 23.57 | 23.40 | 23.40 | 2,654 | -0.22(-0.92%) |
May 07, 2002 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) |
May 06, 2002 | 23.74 | 23.74 | 23.61 | 23.61 | 577 | -0.22(-0.91%) |
May 03, 2002 | 22.96 | 23.83 | 22.96 | 23.83 | 3,462 | +1.30(+5.77%) |
May 02, 2002 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
May 01, 2002 | 22.53 | 22.53 | 22.53 | 22.53 | 230 | +0.43(+1.96%) |
Apr 30, 2002 | 21.45 | 22.10 | 21.45 | 22.10 | 1,961 | +0.87(+4.08%) |
Apr 29, 2002 | 21.01 | 21.23 | 21.01 | 21.23 | 1,154 | +0.48(+2.30%) |
Apr 26, 2002 | 20.75 | 20.75 | 20.75 | 20.75 | 115 | +0.22(+1.06%) |
Apr 25, 2002 | 20.23 | 20.54 | 20.23 | 20.54 | 692 | +0.39(+1.94%) |
Apr 24, 2002 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 20.28 | 20.28 | 20.15 | 20.15 | 92,321 | -0.30(-1.48%) |
Apr 22, 2002 | 20.80 | 20.80 | 20.45 | 20.45 | 1,961 | -0.35(-1.67%) |
Apr 19, 2002 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 20.58 | 20.80 | 20.58 | 20.80 | 1,731 | +0.43(+2.13%) |
Apr 17, 2002 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 20.36 | 20.36 | 20.36 | 20.36 | 115,401 | +0.43(+2.17%) |
Apr 11, 2002 | 19.41 | 19.93 | 19.41 | 19.93 | 1,038 | +0.65(+3.37%) |
Apr 10, 2002 | 19.37 | 19.37 | 19.28 | 19.28 | 4,385 | +0.16(+0.86%) |
Apr 09, 2002 | 19.12 | 19.12 | 19.12 | 19.12 | 115 | +0.13(+0.68%) |
Apr 08, 2002 | 18.99 | 18.99 | 18.99 | 18.99 | 115 | +0.05(+0.27%) |
Apr 05, 2002 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 18.54 | 18.93 | 18.54 | 18.93 | 4,385 | +0.22(+1.16%) |
Apr 03, 2002 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 18.76 | 18.76 | 18.63 | 18.72 | 1,846 | -0.13(-0.69%) |
Apr 01, 2002 | 19.06 | 19.06 | 18.85 | 18.85 | 4,731 | -0.26(-1.36%) |
Mar 29, 2002 | 16.90 | 19.28 | 16.90 | 19.11 | 12,232 | +0.00(+0.00%) |
Mar 28, 2002 | 16.90 | 19.28 | 16.90 | 19.11 | 12,232 | +2.50(+15.08%) |
Mar 27, 2002 | 16.12 | 16.60 | 16.12 | 16.60 | 577 | +0.14(+0.84%) |
Mar 26, 2002 | 16.46 | 16.46 | 16.46 | 16.46 | 1,154 | +0.35(+2.15%) |
Mar 25, 2002 | 16.12 | 16.12 | 16.12 | 16.12 | 1,154 | +0.43(+2.76%) |
Mar 22, 2002 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 15.68 | 15.68 | 15.68 | 15.68 | 577 | -0.13(-0.82%) |
Mar 20, 2002 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 16.46 | 16.46 | 15.81 | 15.81 | 2,308 | -0.22(-1.35%) |
Mar 18, 2002 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 16.03 | 16.03 | 16.03 | 16.03 | 11,540 | +0.00(+0.00%) |
Mar 14, 2002 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 16.03 | 16.03 | 15.95 | 16.03 | 2,192 | +0.00(+0.00%) |
Mar 12, 2002 | 14.95 | 16.03 | 14.90 | 16.03 | 7,039 | +1.47(+10.12%) |
Mar 11, 2002 | 14.56 | 14.56 | 14.56 | 14.56 | 230 | +0.04(+0.30%) |
Mar 08, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 1,154 | -0.22(-1.47%) |
Mar 07, 2002 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |