Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 16.77 | 16.77 | 15.58 | 16.77 | 1,463 | +0.78(+4.87%) |
May 28, 2002 | 15.99 | 15.99 | 15.99 | 15.99 | 487 | -0.41(-2.50%) |
May 27, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
May 23, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
May 22, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 609 | +0.90(+5.82%) |
May 21, 2002 | 15.50 | 15.50 | 15.50 | 15.50 | 609 | -0.90(-5.50%) |
May 20, 2002 | 15.37 | 16.40 | 15.37 | 16.40 | 1,219 | -0.25(-1.48%) |
May 17, 2002 | 16.64 | 16.64 | 16.64 | 16.64 | 121 | +0.00(+0.00%) |
May 16, 2002 | 16.19 | 16.64 | 15.33 | 16.64 | 95,860 | +0.25(+1.50%) |
May 15, 2002 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
May 14, 2002 | 15.58 | 16.40 | 15.58 | 16.40 | 853 | +0.82(+5.26%) |
May 13, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
May 10, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
May 09, 2002 | 15.01 | 15.58 | 15.01 | 15.58 | 731 | +0.01(+0.05%) |
May 08, 2002 | 15.58 | 15.58 | 14.55 | 15.57 | 3,658 | +0.40(+2.65%) |
May 07, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 2,439 | -0.41(-2.63%) |
May 06, 2002 | 15.37 | 15.58 | 15.37 | 15.58 | 1,341 | +0.21(+1.33%) |
May 03, 2002 | 15.37 | 15.37 | 15.37 | 15.37 | 3,658 | +0.00(+0.00%) |
May 02, 2002 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
May 01, 2002 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 15.53 | 15.58 | 15.37 | 15.37 | 1,219 | +0.00(+0.00%) |
Apr 29, 2002 | 15.37 | 15.58 | 14.84 | 15.37 | 5,000 | +0.20(+1.35%) |
Apr 26, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 121 | -0.82(-5.13%) |
Apr 25, 2002 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 15.95 | 15.99 | 15.95 | 15.99 | 24,391 | +0.82(+5.41%) |
Apr 22, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 121 | +0.00(+0.00%) |
Apr 15, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 975 | +0.00(+0.00%) |
Apr 10, 2002 | 15.25 | 15.25 | 15.17 | 15.17 | 365 | -0.41(-2.63%) |
Apr 09, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 1,219 | -0.51(-3.16%) |
Apr 05, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 16.09 | 16.09 | 16.09 | 16.09 | 121 | +0.43(+2.72%) |
Apr 02, 2002 | 15.66 | 15.66 | 15.66 | 15.66 | 121 | +0.29(+1.87%) |
Apr 01, 2002 | 15.50 | 15.62 | 15.37 | 15.37 | 8,049 | -0.25(-1.57%) |
Mar 29, 2002 | 15.50 | 15.62 | 15.50 | 15.62 | 17,196 | +0.00(+0.00%) |
Mar 28, 2002 | 15.50 | 15.62 | 15.50 | 15.62 | 17,196 | +0.08(+0.53%) |
Mar 27, 2002 | 15.58 | 15.58 | 15.54 | 15.54 | 15,122 | -0.04(-0.26%) |
Mar 26, 2002 | 15.58 | 15.58 | 15.41 | 15.58 | 8,049 | -0.37(-2.31%) |
Mar 25, 2002 | 15.99 | 15.99 | 15.95 | 15.95 | 5,000 | +0.16(+1.04%) |
Mar 22, 2002 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 16.36 | 16.36 | 15.74 | 15.78 | 5,244 | -0.57(-3.51%) |
Mar 20, 2002 | 16.36 | 16.36 | 16.36 | 16.36 | 2,439 | -0.25(-1.48%) |
Mar 19, 2002 | 16.19 | 16.60 | 16.19 | 16.60 | 11,586 | +1.02(+6.58%) |
Mar 18, 2002 | 15.37 | 15.58 | 15.17 | 15.58 | 5,610 | +0.41(+2.70%) |
Mar 15, 2002 | 15.17 | 15.17 | 15.17 | 15.17 | 243 | +0.21(+1.37%) |
Mar 14, 2002 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 14.96 | 14.96 | 14.96 | 14.96 | 243 | -0.12(-0.82%) |
Mar 08, 2002 | 15.48 | 15.48 | 15.07 | 15.09 | 2,683 | -0.39(-2.54%) |
Mar 07, 2002 | 15.48 | 15.48 | 15.48 | 15.48 | 243 | -0.10(-0.63%) |
Mar 06, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 2,439 | -0.82(-5.00%) |