Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.61 | 11.95 | 11.61 | 11.61 | 300 | +0.11(+0.96%) |
May 28, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
May 27, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 1,300 | +0.00(+0.00%) |
May 24, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 1,300 | -0.02(-0.17%) |
May 23, 2002 | 11.40 | 11.80 | 11.06 | 11.52 | 10,100 | +0.22(+1.95%) |
May 22, 2002 | 11.30 | 11.30 | 11.30 | 11.30 | 1,900 | -0.15(-1.30%) |
May 21, 2002 | 11.15 | 11.45 | 11.15 | 11.45 | 1,500 | +0.30(+2.68%) |
May 20, 2002 | 11.50 | 11.75 | 11.10 | 11.15 | 5,200 | +0.00(+0.00%) |
May 17, 2002 | 11.25 | 11.25 | 11.05 | 11.15 | 1,000 | -0.11(-0.98%) |
May 16, 2002 | 11.74 | 11.75 | 11.26 | 11.26 | 800 | +0.30(+2.74%) |
May 15, 2002 | 11.39 | 11.40 | 10.96 | 10.96 | 2,800 | -0.44(-3.86%) |
May 14, 2002 | 11.00 | 11.40 | 11.00 | 11.40 | 300 | +0.40(+3.64%) |
May 13, 2002 | 10.85 | 11.02 | 10.66 | 11.00 | 2,400 | +0.00(+0.00%) |
May 10, 2002 | 11.25 | 11.25 | 10.89 | 11.00 | 3,400 | +0.45(+4.27%) |
May 09, 2002 | 10.55 | 10.55 | 10.55 | 10.55 | 200 | -0.20(-1.86%) |
May 08, 2002 | 10.38 | 10.75 | 10.38 | 10.75 | 11,900 | +0.22(+2.09%) |
May 07, 2002 | 11.00 | 11.33 | 10.30 | 10.53 | 5,000 | -0.46(-4.19%) |
May 06, 2002 | 11.24 | 11.39 | 10.99 | 10.99 | 3,600 | +0.23(+2.14%) |
May 03, 2002 | 11.11 | 11.11 | 10.75 | 10.76 | 1,700 | -0.29(-2.62%) |
May 02, 2002 | 11.26 | 11.26 | 10.75 | 11.05 | 5,300 | -0.05(-0.45%) |
May 01, 2002 | 11.45 | 11.47 | 10.40 | 11.10 | 10,600 | -0.35(-3.06%) |
Apr 30, 2002 | 11.55 | 11.80 | 11.45 | 11.45 | 1,800 | -0.55(-4.58%) |
Apr 29, 2002 | 11.52 | 12.24 | 11.52 | 12.00 | 2,500 | +0.47(+4.08%) |
Apr 26, 2002 | 12.03 | 12.03 | 11.53 | 11.53 | 5,200 | -0.49(-4.08%) |
Apr 25, 2002 | 12.00 | 12.02 | 12.00 | 12.02 | 3,800 | +0.02(+0.17%) |
Apr 24, 2002 | 11.52 | 12.21 | 11.52 | 12.00 | 35,800 | +0.50(+4.35%) |
Apr 23, 2002 | 11.23 | 12.19 | 11.22 | 11.50 | 36,400 | +0.27(+2.40%) |
Apr 22, 2002 | 10.90 | 11.23 | 10.90 | 11.23 | 400 | -0.02(-0.18%) |
Apr 19, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | +0.22(+1.99%) |
Apr 18, 2002 | 11.00 | 11.03 | 11.00 | 11.03 | 600 | +0.03(+0.27%) |
Apr 17, 2002 | 11.60 | 11.70 | 11.00 | 11.00 | 5,300 | -0.60(-5.17%) |
Apr 16, 2002 | 11.10 | 11.60 | 11.10 | 11.60 | 500 | +0.35(+3.10%) |
Apr 15, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 11.75 | 11.75 | 10.75 | 11.25 | 2,800 | -0.38(-3.26%) |
Apr 11, 2002 | 11.40 | 11.63 | 11.40 | 11.63 | 3,300 | +0.38(+3.38%) |
Apr 10, 2002 | 11.25 | 11.40 | 11.00 | 11.25 | 7,600 | -0.10(-0.88%) |
Apr 09, 2002 | 10.57 | 11.40 | 10.57 | 11.35 | 10,100 | +0.78(+7.38%) |
Apr 08, 2002 | 10.25 | 10.57 | 10.25 | 10.57 | 3,400 | +0.37(+3.63%) |
Apr 05, 2002 | 10.05 | 10.25 | 10.01 | 10.20 | 8,500 | +0.35(+3.55%) |
Apr 04, 2002 | 10.00 | 10.25 | 9.850 | 9.850 | 900 | -0.40(-3.90%) |
Apr 03, 2002 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.40(+4.05%) |
Apr 02, 2002 | 9.700 | 9.851 | 9.700 | 9.851 | 1,500 | -0.35(-3.42%) |
Apr 01, 2002 | 10.07 | 10.29 | 10.07 | 10.20 | 3,400 | -0.33(-3.13%) |
Mar 29, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 800 | +0.00(+0.00%) |
Mar 28, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 800 | +0.43(+4.27%) |
Mar 27, 2002 | 10.60 | 10.61 | 9.850 | 10.10 | 4,700 | -0.55(-5.17%) |
Mar 26, 2002 | 10.65 | 10.65 | 10.65 | 10.65 | 200 | +0.25(+2.40%) |
Mar 25, 2002 | 10.00 | 10.86 | 10.00 | 10.40 | 2,100 | -0.40(-3.70%) |
Mar 22, 2002 | 10.97 | 10.97 | 10.30 | 10.80 | 4,900 | -0.15(-1.37%) |
Mar 21, 2002 | 10.65 | 10.95 | 10.60 | 10.95 | 3,200 | +0.25(+2.34%) |
Mar 20, 2002 | 11.05 | 11.05 | 10.70 | 10.70 | 3,200 | -0.30(-2.73%) |
Mar 19, 2002 | 10.24 | 11.00 | 10.22 | 11.00 | 19,400 | +1.00(+10.00%) |
Mar 18, 2002 | 9.850 | 10.26 | 9.850 | 10.00 | 9,400 | +0.40(+4.17%) |
Mar 15, 2002 | 9.900 | 9.900 | 9.600 | 9.600 | 700 | -0.30(-3.03%) |
Mar 14, 2002 | 9.710 | 9.900 | 9.710 | 9.900 | 700 | -0.08(-0.80%) |
Mar 13, 2002 | 9.750 | 10.00 | 9.350 | 9.980 | 4,800 | +0.58(+6.17%) |
Mar 12, 2002 | 9.950 | 9.960 | 9.400 | 9.400 | 9,500 | -0.60(-6.00%) |
Mar 11, 2002 | 10.03 | 10.10 | 9.950 | 10.00 | 3,300 | -0.15(-1.48%) |
Mar 08, 2002 | 10.21 | 10.21 | 9.730 | 10.15 | 9,400 | -0.06(-0.59%) |
Mar 07, 2002 | 10.74 | 10.80 | 9.720 | 10.21 | 15,300 | -0.49(-4.58%) |
Mar 06, 2002 | 10.00 | 10.70 | 9.500 | 10.70 | 67,800 | +1.39(+14.93%) |
Mar 05, 2002 | 8.050 | 9.320 | 8.050 | 9.310 | 28,700 | +0.94(+11.23%) |
Mar 04, 2002 | 7.890 | 8.370 | 7.800 | 8.370 | 7,400 | +0.47(+5.95%) |