Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 5,700 | +0.00(+0.00%) |
Jun 27, 2002 | 14.92 | 15.00 | 14.92 | 15.00 | 4,300 | +0.10(+0.67%) |
Jun 26, 2002 | 14.82 | 14.90 | 14.82 | 14.90 | 2,300 | +0.02(+0.13%) |
Jun 25, 2002 | 14.80 | 14.88 | 14.75 | 14.88 | 8,900 | +0.13(+0.88%) |
Jun 21, 2002 | 14.82 | 14.82 | 14.75 | 14.75 | 4,000 | -0.17(-1.14%) |
Jun 20, 2002 | 14.92 | 14.92 | 14.92 | 14.92 | 2,000 | +0.00(+0.00%) |
Jun 19, 2002 | 14.82 | 14.92 | 14.82 | 14.92 | 10,600 | +0.17(+1.15%) |
Jun 18, 2002 | 14.78 | 14.79 | 14.67 | 14.75 | 6,100 | +0.08(+0.55%) |
Jun 17, 2002 | 14.78 | 14.79 | 14.67 | 14.67 | 7,700 | +0.00(+0.00%) |
Jun 14, 2002 | 14.78 | 14.78 | 14.67 | 14.67 | 1,700 | -0.11(-0.74%) |
Jun 12, 2002 | 14.78 | 14.78 | 14.78 | 14.78 | 2,200 | +0.08(+0.54%) |
Jun 11, 2002 | 14.77 | 14.77 | 14.66 | 14.70 | 3,300 | +0.05(+0.34%) |
Jun 10, 2002 | 14.68 | 14.68 | 14.65 | 14.65 | 1,000 | -0.10(-0.68%) |
Jun 07, 2002 | 14.65 | 14.75 | 14.65 | 14.75 | 3,900 | +0.12(+0.82%) |
Jun 06, 2002 | 14.81 | 14.81 | 14.60 | 14.63 | 20,200 | -0.37(-2.47%) |
Jun 05, 2002 | 14.92 | 15.00 | 14.92 | 15.00 | 4,800 | +0.30(+2.04%) |
May 31, 2002 | 14.70 | 14.70 | 14.68 | 14.70 | 4,300 | +0.02(+0.14%) |
May 28, 2002 | 14.55 | 14.68 | 14.50 | 14.68 | 5,500 | +0.08(+0.55%) |
May 27, 2002 | 14.90 | 14.90 | 14.60 | 14.60 | 19,600 | +0.00(+0.00%) |
May 24, 2002 | 14.90 | 14.90 | 14.60 | 14.60 | 19,600 | -0.35(-2.34%) |
May 23, 2002 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
May 22, 2002 | 14.85 | 14.95 | 14.85 | 14.95 | 410,000 | +0.06(+0.40%) |
May 21, 2002 | 14.97 | 14.99 | 14.89 | 14.89 | 3,700 | -0.08(-0.53%) |
May 20, 2002 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
May 17, 2002 | 14.90 | 14.97 | 14.87 | 14.97 | 3,300 | -0.03(-0.20%) |
May 16, 2002 | 14.90 | 15.00 | 14.85 | 15.00 | 3,300 | +0.15(+1.01%) |
May 15, 2002 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 | +0.00(+0.00%) |
May 14, 2002 | 14.95 | 14.95 | 14.85 | 14.85 | 3,200 | -0.09(-0.60%) |
May 13, 2002 | 14.85 | 14.94 | 14.79 | 14.94 | 9,500 | -0.01(-0.07%) |
May 10, 2002 | 14.92 | 14.99 | 14.87 | 14.95 | 3,800 | +0.10(+0.67%) |
May 09, 2002 | 15.00 | 15.00 | 15.00 | 14.85 | 14,300 | -0.15(-1.00%) |
May 08, 2002 | 15.16 | 15.16 | 15.00 | 15.00 | 7,100 | -0.15(-0.99%) |
May 07, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 2,600 | -0.15(-0.98%) |
May 06, 2002 | 15.27 | 15.30 | 15.27 | 15.30 | 1,500 | +0.13(+0.86%) |
May 03, 2002 | 15.14 | 15.17 | 15.13 | 15.17 | 3,200 | +0.04(+0.26%) |
May 02, 2002 | 15.15 | 15.15 | 15.13 | 15.13 | 2,400 | +0.12(+0.80%) |
May 01, 2002 | 15.00 | 15.01 | 15.00 | 15.01 | 6,300 | +0.01(+0.07%) |
Apr 30, 2002 | 15.10 | 15.20 | 15.00 | 15.00 | 14,600 | +0.01(+0.07%) |
Apr 29, 2002 | 15.00 | 15.00 | 14.96 | 14.99 | 9,300 | +0.00(+0.00%) |
Apr 26, 2002 | 14.86 | 14.99 | 14.85 | 14.99 | 5,700 | +0.12(+0.81%) |
Apr 25, 2002 | 14.88 | 15.00 | 14.87 | 14.87 | 9,000 | -0.11(-0.73%) |
Apr 24, 2002 | 14.90 | 14.98 | 14.85 | 14.98 | 5,200 | +0.10(+0.67%) |
Apr 23, 2002 | 14.88 | 14.88 | 14.88 | 14.88 | 500 | +0.03(+0.20%) |
Apr 22, 2002 | 14.85 | 14.85 | 14.85 | 14.85 | 3,000 | +0.00(+0.00%) |
Apr 19, 2002 | 14.80 | 14.85 | 14.80 | 14.85 | 100,000 | +0.13(+0.88%) |
Apr 18, 2002 | 14.80 | 14.80 | 14.72 | 14.72 | 4,100 | -0.14(-0.94%) |
Apr 17, 2002 | 14.78 | 14.86 | 14.78 | 14.86 | 3,500 | +0.11(+0.75%) |
Apr 16, 2002 | 14.73 | 14.75 | 14.60 | 14.75 | 9,800 | +0.05(+0.34%) |
Apr 15, 2002 | 14.46 | 14.70 | 14.46 | 14.70 | 6,300 | +0.20(+1.38%) |
Apr 12, 2002 | 14.45 | 14.50 | 14.45 | 14.50 | 1,800 | +0.20(+1.40%) |
Apr 11, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 14.20 | 14.35 | 14.20 | 14.30 | 6,100 | +0.00(+0.00%) |
Apr 09, 2002 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 14.25 | 14.30 | 14.20 | 14.30 | 7,100 | +0.04(+0.28%) |
Apr 05, 2002 | 14.15 | 14.30 | 14.15 | 14.26 | 6,400 | +0.09(+0.64%) |
Apr 04, 2002 | 14.21 | 14.26 | 14.15 | 14.17 | 730,000 | +0.12(+0.85%) |
Apr 03, 2002 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 14.03 | 14.15 | 14.00 | 14.05 | 2,800 | +0.10(+0.72%) |