Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.34 | 14.34 | 14.15 | 14.26 | 9,100 | +0.19(+1.35%) |
May 28, 2002 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
May 27, 2002 | 14.11 | 14.11 | 14.06 | 14.07 | 5,900 | +0.00(+0.00%) |
May 24, 2002 | 14.11 | 14.11 | 14.06 | 14.07 | 5,900 | -0.01(-0.07%) |
May 23, 2002 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) |
May 22, 2002 | 14.10 | 14.10 | 14.08 | 14.08 | 3,400 | -0.02(-0.14%) |
May 21, 2002 | 14.02 | 14.10 | 14.02 | 14.10 | 2,800 | +0.06(+0.43%) |
May 20, 2002 | 14.04 | 14.04 | 14.04 | 14.04 | 300 | +0.05(+0.36%) |
May 17, 2002 | 14.16 | 14.16 | 13.99 | 13.99 | 680,000 | -0.11(-0.78%) |
May 16, 2002 | 14.13 | 14.13 | 14.10 | 14.10 | 6,700 | +0.03(+0.21%) |
May 15, 2002 | 14.13 | 14.13 | 14.07 | 14.07 | 800 | -0.06(-0.42%) |
May 14, 2002 | 14.13 | 14.13 | 14.13 | 14.13 | 1,200 | +0.00(+0.00%) |
May 13, 2002 | 14.03 | 14.13 | 14.03 | 14.13 | 4,600 | +0.13(+0.93%) |
May 10, 2002 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 | +0.00(+0.00%) |
May 09, 2002 | 14.00 | 14.00 | 14.00 | 14.00 | 1,700 | +0.05(+0.36%) |
May 08, 2002 | 13.96 | 13.96 | 13.95 | 13.95 | 11,600 | -0.01(-0.07%) |
May 07, 2002 | 13.96 | 13.96 | 13.93 | 13.96 | 3,200 | -0.12(-0.85%) |
May 06, 2002 | 14.09 | 14.09 | 13.95 | 14.08 | 11,300 | -0.02(-0.14%) |
May 03, 2002 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | +0.07(+0.50%) |
May 02, 2002 | 14.04 | 14.04 | 13.99 | 14.03 | 25,100 | -0.16(-1.13%) |
May 01, 2002 | 14.00 | 14.19 | 14.00 | 14.19 | 4,900 | +0.19(+1.36%) |
Apr 30, 2002 | 13.90 | 14.00 | 13.86 | 14.00 | 19,300 | +0.02(+0.14%) |
Apr 29, 2002 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 13.89 | 13.98 | 13.89 | 13.98 | 10,200 | +0.13(+0.94%) |
Apr 25, 2002 | 13.88 | 13.88 | 13.85 | 13.85 | 1,000 | +0.01(+0.07%) |
Apr 24, 2002 | 13.80 | 13.85 | 13.80 | 13.84 | 30,000 | +0.04(+0.29%) |
Apr 23, 2002 | 13.80 | 13.80 | 13.80 | 13.80 | 1,800 | +0.00(+0.00%) |
Apr 22, 2002 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 13.75 | 13.80 | 13.75 | 13.80 | 100,000 | +0.07(+0.51%) |
Apr 17, 2002 | 13.73 | 13.73 | 13.73 | 13.73 | 4,200 | +0.06(+0.44%) |
Apr 16, 2002 | 13.65 | 13.67 | 13.60 | 13.67 | 3,300 | +0.03(+0.22%) |
Apr 15, 2002 | 13.63 | 13.64 | 13.63 | 13.64 | 1,700 | +0.04(+0.29%) |
Apr 12, 2002 | 13.60 | 13.60 | 13.60 | 13.60 | 1,300 | +0.00(+0.00%) |
Apr 11, 2002 | 13.58 | 13.60 | 13.58 | 13.60 | 2,000 | +0.10(+0.74%) |
Apr 10, 2002 | 13.65 | 13.65 | 13.50 | 13.50 | 2,600 | +0.00(+0.00%) |
Apr 09, 2002 | 13.51 | 13.51 | 13.50 | 13.50 | 1,000 | +0.00(+0.00%) |
Apr 08, 2002 | 13.72 | 13.76 | 13.50 | 13.50 | 7,000 | -0.21(-1.53%) |
Apr 05, 2002 | 13.71 | 13.71 | 13.71 | 13.71 | 1,000 | -0.05(-0.36%) |
Apr 04, 2002 | 13.72 | 13.76 | 13.72 | 13.76 | 2,000 | +0.07(+0.51%) |
Apr 03, 2002 | 13.67 | 13.69 | 13.60 | 13.69 | 2,400 | +0.03(+0.22%) |
Apr 02, 2002 | 13.66 | 13.66 | 13.66 | 13.66 | 700 | +0.01(+0.07%) |
Apr 01, 2002 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 13.60 | 13.65 | 13.60 | 13.65 | 600 | +0.00(+0.00%) |
Mar 28, 2002 | 13.60 | 13.65 | 13.60 | 13.65 | 600 | +0.00(+0.00%) |
Mar 27, 2002 | 13.51 | 13.65 | 13.51 | 13.65 | 1,100 | +0.10(+0.74%) |
Mar 26, 2002 | 13.62 | 13.62 | 13.55 | 13.55 | 2,000 | -0.07(-0.51%) |
Mar 25, 2002 | 13.62 | 13.62 | 13.62 | 13.62 | 1,600 | +0.06(+0.44%) |
Mar 22, 2002 | 13.60 | 13.60 | 13.56 | 13.56 | 1,300 | +0.00(+0.00%) |
Mar 21, 2002 | 13.56 | 13.56 | 13.56 | 13.56 | 500 | -0.04(-0.29%) |
Mar 20, 2002 | 13.70 | 13.70 | 13.60 | 13.60 | 8,000 | -0.08(-0.58%) |
Mar 19, 2002 | 13.65 | 13.68 | 13.65 | 13.68 | 3,300 | +0.06(+0.44%) |
Mar 18, 2002 | 13.51 | 13.62 | 13.51 | 13.62 | 200,000 | -0.01(-0.07%) |
Mar 15, 2002 | 13.63 | 13.63 | 13.63 | 13.63 | 100 | +0.03(+0.22%) |
Mar 14, 2002 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 13.55 | 13.60 | 13.55 | 13.60 | 1,100 | +0.10(+0.74%) |
Mar 12, 2002 | 13.50 | 13.60 | 13.50 | 13.50 | 7,200 | +0.00(+0.00%) |
Mar 11, 2002 | 13.51 | 13.51 | 13.50 | 13.50 | 6,600 | -0.10(-0.74%) |
Mar 08, 2002 | 13.83 | 13.83 | 13.51 | 13.60 | 10,200 | -0.40(-2.86%) |
Mar 07, 2002 | 14.06 | 14.14 | 13.88 | 14.00 | 9,700 | -0.25(-1.75%) |
Mar 06, 2002 | 14.26 | 14.26 | 14.14 | 14.25 | 4,500 | +0.00(+0.00%) |
Mar 05, 2002 | 14.25 | 14.25 | 14.25 | 14.25 | 300 | +0.04(+0.28%) |
Mar 04, 2002 | 14.18 | 14.21 | 14.13 | 14.21 | 3,100 | -0.07(-0.49%) |