Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.60 | 16.60 | 16.60 | 16.60 | 1,200 | +0.35(+2.15%) |
May 28, 2002 | 16.21 | 16.25 | 16.16 | 16.25 | 4,300 | -0.08(-0.49%) |
May 27, 2002 | 16.33 | 16.33 | 16.33 | 16.33 | 600 | +0.00(+0.00%) |
May 24, 2002 | 16.33 | 16.33 | 16.33 | 16.33 | 600 | +0.00(+0.00%) |
May 23, 2002 | 16.22 | 16.34 | 16.22 | 16.33 | 50,000 | +0.22(+1.37%) |
May 22, 2002 | 16.16 | 16.16 | 16.11 | 16.11 | 2,600 | -0.07(-0.43%) |
May 21, 2002 | 16.12 | 16.23 | 16.12 | 16.18 | 4,300 | -0.01(-0.06%) |
May 20, 2002 | 16.18 | 16.22 | 16.18 | 16.19 | 2,000 | +0.00(+0.00%) |
May 17, 2002 | 16.19 | 16.19 | 16.19 | 16.19 | 2,000 | +0.07(+0.43%) |
May 16, 2002 | 16.30 | 16.30 | 16.12 | 16.12 | 4,200 | -0.26(-1.59%) |
May 15, 2002 | 16.38 | 16.38 | 16.38 | 16.38 | 600 | +0.00(+0.00%) |
May 14, 2002 | 16.25 | 16.40 | 16.20 | 16.38 | 11,500 | +0.13(+0.80%) |
May 13, 2002 | 16.25 | 16.25 | 16.25 | 16.25 | 4,500 | +0.00(+0.00%) |
May 10, 2002 | 16.35 | 16.35 | 16.25 | 16.25 | 2,100 | +0.05(+0.31%) |
May 09, 2002 | 16.20 | 16.20 | 16.20 | 16.20 | 300 | +0.10(+0.62%) |
May 08, 2002 | 16.35 | 16.35 | 16.10 | 16.10 | 10,700 | +0.00(+0.00%) |
May 07, 2002 | 16.06 | 16.10 | 16.06 | 16.10 | 900 | -0.05(-0.31%) |
May 06, 2002 | 16.25 | 16.25 | 16.05 | 16.15 | 14,500 | -0.20(-1.22%) |
May 03, 2002 | 16.33 | 16.35 | 16.33 | 16.35 | 2,400 | +0.15(+0.93%) |
May 02, 2002 | 16.20 | 16.28 | 16.20 | 16.20 | 2,300 | -0.10(-0.61%) |
May 01, 2002 | 16.28 | 16.30 | 16.28 | 16.30 | 6,400 | +0.10(+0.62%) |
Apr 30, 2002 | 16.15 | 16.30 | 16.15 | 16.20 | 4,100 | +0.05(+0.31%) |
Apr 29, 2002 | 16.36 | 16.36 | 16.15 | 16.15 | 13,100 | -0.25(-1.52%) |
Apr 26, 2002 | 16.25 | 16.45 | 16.25 | 16.40 | 6,800 | +0.25(+1.55%) |
Apr 25, 2002 | 16.20 | 16.20 | 16.15 | 16.15 | 3,600 | -0.15(-0.92%) |
Apr 24, 2002 | 16.25 | 16.30 | 16.25 | 16.30 | 4,100 | +0.20(+1.24%) |
Apr 23, 2002 | 16.10 | 16.10 | 16.10 | 16.10 | 900 | -0.10(-0.62%) |
Apr 22, 2002 | 16.20 | 16.20 | 16.20 | 16.20 | 1,000 | +0.08(+0.50%) |
Apr 19, 2002 | 16.12 | 16.12 | 16.12 | 16.12 | 200 | +0.07(+0.44%) |
Apr 18, 2002 | 16.10 | 16.10 | 16.05 | 16.05 | 1,500 | -0.15(-0.93%) |
Apr 17, 2002 | 16.35 | 16.35 | 16.20 | 16.20 | 6,200 | -0.15(-0.92%) |
Apr 16, 2002 | 16.35 | 16.35 | 16.35 | 16.35 | 1,500 | +0.05(+0.31%) |
Apr 15, 2002 | 16.30 | 16.30 | 16.30 | 16.30 | 700 | -0.02(-0.12%) |
Apr 12, 2002 | 16.40 | 16.45 | 16.32 | 16.32 | 8,300 | -0.13(-0.79%) |
Apr 11, 2002 | 16.30 | 16.45 | 16.30 | 16.45 | 16,500 | +0.15(+0.92%) |
Apr 10, 2002 | 15.97 | 16.30 | 15.97 | 16.30 | 12,500 | +0.25(+1.56%) |
Apr 09, 2002 | 15.85 | 16.05 | 15.85 | 16.05 | 18,000 | +0.25(+1.58%) |
Apr 08, 2002 | 15.85 | 15.85 | 15.75 | 15.80 | 3,400 | +0.04(+0.25%) |
Apr 05, 2002 | 15.80 | 15.80 | 15.76 | 15.76 | 3,000 | -0.01(-0.06%) |
Apr 04, 2002 | 15.75 | 15.77 | 15.75 | 15.77 | 4,300 | -0.05(-0.32%) |
Apr 03, 2002 | 15.85 | 15.90 | 15.82 | 15.82 | 3,300 | -0.03(-0.19%) |
Apr 02, 2002 | 15.85 | 15.85 | 15.85 | 15.85 | 2,500 | +0.00(+0.00%) |
Apr 01, 2002 | 15.75 | 15.85 | 15.70 | 15.85 | 2,800 | +0.13(+0.83%) |
Mar 29, 2002 | 15.65 | 15.72 | 15.65 | 15.72 | 1,300 | +0.00(+0.00%) |
Mar 28, 2002 | 15.65 | 15.72 | 15.65 | 15.72 | 1,300 | +0.08(+0.51%) |
Mar 27, 2002 | 15.55 | 15.64 | 15.55 | 15.64 | 1,100 | +0.19(+1.23%) |
Mar 26, 2002 | 15.32 | 15.45 | 15.32 | 15.45 | 2,000 | +0.10(+0.65%) |
Mar 25, 2002 | 15.40 | 15.40 | 15.30 | 15.35 | 2,700 | -0.15(-0.97%) |
Mar 22, 2002 | 15.38 | 15.50 | 15.36 | 15.50 | 3,900 | +0.00(+0.00%) |
Mar 21, 2002 | 15.40 | 15.50 | 15.10 | 15.50 | 16,400 | +0.14(+0.91%) |
Mar 20, 2002 | 16.00 | 16.00 | 15.35 | 15.36 | 17,200 | -0.54(-3.40%) |
Mar 19, 2002 | 16.05 | 16.05 | 15.90 | 15.90 | 5,500 | -0.02(-0.13%) |
Mar 18, 2002 | 15.94 | 16.00 | 15.92 | 15.92 | 4,600 | +0.07(+0.44%) |
Mar 15, 2002 | 15.84 | 15.85 | 15.84 | 15.85 | 1,200 | +0.05(+0.32%) |
Mar 14, 2002 | 16.16 | 16.16 | 15.75 | 15.80 | 19,700 | -0.50(-3.07%) |
Mar 13, 2002 | 16.30 | 16.43 | 16.12 | 16.30 | 20,300 | -0.10(-0.61%) |
Mar 12, 2002 | 16.55 | 16.55 | 16.35 | 16.40 | 6,000 | -0.10(-0.61%) |
Mar 11, 2002 | 16.60 | 16.62 | 16.50 | 16.50 | 2,000 | -0.05(-0.30%) |
Mar 08, 2002 | 16.80 | 16.80 | 16.55 | 16.55 | 2,700 | -0.25(-1.49%) |
Mar 07, 2002 | 16.74 | 16.81 | 16.74 | 16.80 | 4,000 | +0.06(+0.36%) |
Mar 06, 2002 | 16.56 | 16.74 | 16.56 | 16.74 | 5,100 | +0.18(+1.09%) |
Mar 05, 2002 | 16.51 | 16.56 | 16.50 | 16.56 | 5,900 | +0.06(+0.36%) |
Mar 04, 2002 | 16.30 | 16.50 | 16.30 | 16.50 | 9,700 | +0.21(+1.29%) |