Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 95.55 | 96.75 | 95.40 | 96.60 | 2,173 | -3.75(-3.74%) |
May 28, 2002 | 100.65 | 103.95 | 95.55 | 100.35 | 9,400 | +5.10(+5.35%) |
May 27, 2002 | 91.50 | 96.90 | 91.50 | 95.25 | 2,440 | +0.00(+0.00%) |
May 24, 2002 | 91.50 | 96.90 | 91.50 | 95.25 | 2,440 | +3.00(+3.25%) |
May 23, 2002 | 90.45 | 92.25 | 90.00 | 92.25 | 433 | +3.44(+3.87%) |
May 22, 2002 | 87.60 | 91.50 | 87.60 | 88.81 | 933 | +1.81(+2.08%) |
May 21, 2002 | 84.90 | 87.75 | 84.90 | 87.00 | 133 | +0.75(+0.87%) |
May 20, 2002 | 86.25 | 87.00 | 85.50 | 86.25 | 1,486 | +0.45(+0.52%) |
May 17, 2002 | 87.30 | 87.30 | 85.80 | 85.80 | 686 | -1.80(-2.05%) |
May 16, 2002 | 85.65 | 87.60 | 85.65 | 87.60 | 300 | +1.95(+2.27%) |
May 15, 2002 | 84.75 | 84.75 | 84.75 | 85.65 | 506 | +0.30(+0.36%) |
May 14, 2002 | 81.75 | 85.35 | 81.00 | 85.35 | 860 | +5.70(+7.16%) |
May 13, 2002 | 79.50 | 81.15 | 79.05 | 79.65 | 693 | +0.75(+0.95%) |
May 10, 2002 | 79.05 | 79.50 | 78.45 | 78.90 | 740 | -0.90(-1.13%) |
May 09, 2002 | 80.85 | 83.10 | 78.60 | 79.80 | 1,160 | -4.05(-4.83%) |
May 08, 2002 | 81.15 | 83.85 | 79.51 | 83.85 | 773 | +2.40(+2.95%) |
May 07, 2002 | 81.30 | 81.45 | 79.05 | 81.45 | 1,306 | +0.15(+0.18%) |
May 06, 2002 | 83.40 | 87.30 | 81.30 | 81.30 | 893 | -4.05(-4.75%) |
May 03, 2002 | 87.00 | 87.00 | 83.10 | 85.35 | 460 | +0.60(+0.71%) |
May 02, 2002 | 84.15 | 86.25 | 81.45 | 84.75 | 960 | +0.45(+0.53%) |
May 01, 2002 | 84.00 | 85.50 | 84.00 | 84.30 | 1,100 | +0.30(+0.36%) |
Apr 30, 2002 | 80.55 | 84.60 | 80.55 | 84.00 | 1,360 | +2.70(+3.32%) |
Apr 29, 2002 | 79.50 | 82.65 | 79.23 | 81.30 | 560 | +0.90(+1.12%) |
Apr 26, 2002 | 84.75 | 85.50 | 79.50 | 80.40 | 460 | -4.20(-4.96%) |
Apr 25, 2002 | 86.25 | 87.75 | 82.50 | 84.60 | 820 | -1.65(-1.91%) |
Apr 24, 2002 | 87.00 | 88.33 | 85.20 | 86.25 | 480 | -1.95(-2.21%) |
Apr 23, 2002 | 88.80 | 89.85 | 86.55 | 88.20 | 1,026 | -1.35(-1.51%) |
Apr 22, 2002 | 90.60 | 90.60 | 89.10 | 89.55 | 1,266 | -1.65(-1.81%) |
Apr 19, 2002 | 92.70 | 92.70 | 90.00 | 91.20 | 740 | -0.15(-0.16%) |
Apr 18, 2002 | 91.80 | 91.80 | 89.25 | 91.35 | 1,080 | -0.60(-0.65%) |
Apr 17, 2002 | 89.78 | 92.70 | 89.10 | 91.95 | 2,140 | +2.10(+2.34%) |
Apr 16, 2002 | 86.25 | 89.85 | 86.25 | 89.85 | 646 | +3.60(+4.17%) |
Apr 15, 2002 | 87.60 | 88.65 | 86.25 | 86.25 | 566 | -3.00(-3.36%) |
Apr 12, 2002 | 90.00 | 90.00 | 87.75 | 89.25 | 320 | +0.00(+0.00%) |
Apr 11, 2002 | 90.00 | 90.30 | 88.35 | 89.25 | 200 | -0.75(-0.83%) |
Apr 10, 2002 | 90.45 | 90.75 | 90.00 | 90.00 | 1,026 | -0.45(-0.50%) |
Apr 09, 2002 | 90.75 | 91.95 | 90.00 | 90.45 | 600 | -1.35(-1.47%) |
Apr 08, 2002 | 92.10 | 92.55 | 90.30 | 91.80 | 480 | -1.95(-2.08%) |
Apr 05, 2002 | 92.25 | 93.75 | 91.23 | 93.75 | 800 | +2.25(+2.46%) |
Apr 04, 2002 | 88.65 | 93.00 | 88.50 | 91.50 | 866 | -0.75(-0.81%) |
Apr 03, 2002 | 91.65 | 93.15 | 90.15 | 92.25 | 560 | -1.05(-1.13%) |
Apr 02, 2002 | 93.15 | 93.75 | 93.00 | 93.30 | 680 | +0.30(+0.32%) |
Apr 01, 2002 | 95.10 | 95.25 | 92.25 | 93.00 | 1,506 | -1.80(-1.90%) |
Mar 29, 2002 | 93.75 | 95.85 | 93.75 | 94.80 | 1,226 | +0.00(+0.00%) |
Mar 28, 2002 | 93.75 | 95.85 | 93.75 | 94.80 | 1,226 | -0.15(-0.16%) |
Mar 27, 2002 | 93.60 | 94.95 | 93.02 | 94.95 | 200 | -1.50(-1.56%) |
Mar 26, 2002 | 93.75 | 96.45 | 93.00 | 96.45 | 973 | +2.10(+2.23%) |
Mar 25, 2002 | 94.95 | 96.45 | 93.75 | 94.35 | 2,873 | +0.15(+0.16%) |
Mar 22, 2002 | 91.50 | 94.65 | 91.50 | 94.20 | 260 | -1.05(-1.10%) |
Mar 21, 2002 | 93.75 | 95.25 | 91.50 | 95.25 | 1,726 | +0.00(+0.00%) |
Mar 20, 2002 | 96.00 | 96.00 | 93.90 | 95.25 | 1,633 | -3.00(-3.05%) |
Mar 19, 2002 | 94.50 | 98.25 | 94.20 | 98.25 | 833 | +4.50(+4.80%) |
Mar 18, 2002 | 91.35 | 94.80 | 91.20 | 93.75 | 606 | +0.60(+0.64%) |
Mar 15, 2002 | 91.05 | 93.15 | 90.90 | 93.15 | 73 | +0.30(+0.32%) |
Mar 14, 2002 | 91.50 | 93.00 | 90.75 | 92.85 | 540 | +2.40(+2.65%) |
Mar 13, 2002 | 88.50 | 90.90 | 88.20 | 90.45 | 1,033 | -0.75(-0.82%) |
Mar 12, 2002 | 91.50 | 92.85 | 90.00 | 91.20 | 1,380 | -1.05(-1.14%) |
Mar 11, 2002 | 88.50 | 92.25 | 87.90 | 92.25 | 1,606 | +5.70(+6.59%) |
Mar 08, 2002 | 86.10 | 88.35 | 85.35 | 86.55 | 2,086 | +1.20(+1.41%) |
Mar 07, 2002 | 82.65 | 86.40 | 82.50 | 85.35 | 680 | +0.90(+1.07%) |
Mar 06, 2002 | 79.95 | 84.75 | 79.95 | 84.45 | 433 | +0.45(+0.54%) |
Mar 05, 2002 | 84.60 | 84.75 | 80.25 | 84.00 | 426 | -1.95(-2.27%) |
Mar 04, 2002 | 85.50 | 86.25 | 80.25 | 85.95 | 913 | +3.45(+4.18%) |
Mar 01, 2002 | 78.75 | 83.25 | 76.65 | 82.50 | 433 | +0.90(+1.10%) |
Feb 28, 2002 | 82.50 | 82.50 | 78.45 | 81.60 | 560 | -1.05(-1.27%) |
Feb 27, 2002 | 80.55 | 85.80 | 80.55 | 82.65 | 1,040 | +1.65(+2.04%) |
Feb 26, 2002 | 81.00 | 81.00 | 81.00 | 81.00 | 733 | +0.75(+0.93%) |
Feb 25, 2002 | 81.15 | 81.15 | 77.25 | 80.25 | 1,040 | -0.60(-0.74%) |
Feb 22, 2002 | 79.80 | 81.30 | 79.80 | 80.85 | 2,133 | +0.75(+0.94%) |
Feb 21, 2002 | 82.50 | 85.29 | 79.80 | 80.10 | 546 | -5.70(-6.64%) |
Feb 20, 2002 | 83.25 | 85.80 | 81.30 | 85.80 | 566 | +1.80(+2.14%) |
Feb 19, 2002 | 87.30 | 89.03 | 84.00 | 84.00 | 880 | -5.40(-6.04%) |
Feb 18, 2002 | 87.30 | 89.40 | 87.30 | 89.40 | 113 | +0.00(+0.00%) |
Feb 15, 2002 | 87.30 | 89.40 | 87.30 | 89.40 | 113 | -0.60(-0.67%) |
Feb 14, 2002 | 86.10 | 90.00 | 86.10 | 90.00 | 320 | +0.30(+0.33%) |
Feb 13, 2002 | 87.00 | 89.70 | 84.15 | 89.70 | 1,706 | +2.70(+3.10%) |
Feb 12, 2002 | 85.20 | 88.20 | 85.20 | 87.00 | 3,286 | +0.01(+0.02%) |
Feb 11, 2002 | 89.10 | 89.10 | 82.50 | 86.99 | 2,013 | -2.41(-2.70%) |
Feb 08, 2002 | 91.50 | 91.50 | 87.15 | 89.40 | 740 | -2.10(-2.30%) |
Feb 07, 2002 | 88.95 | 91.50 | 88.80 | 91.50 | 1,226 | +0.45(+0.49%) |
Feb 06, 2002 | 93.60 | 93.60 | 90.30 | 91.05 | 960 | -4.35(-4.56%) |
Feb 05, 2002 | 93.75 | 95.40 | 90.15 | 95.40 | 1,406 | -0.01(-0.01%) |
Feb 04, 2002 | 99.30 | 99.30 | 95.12 | 95.41 | 860 | -1.34(-1.38%) |
Feb 01, 2002 | 93.75 | 99.08 | 93.75 | 96.75 | 420 | +0.90(+0.94%) |
Jan 31, 2002 | 96.00 | 97.05 | 91.65 | 95.85 | 4,133 | +5.85(+6.50%) |
Jan 30, 2002 | 90.00 | 92.25 | 89.10 | 90.00 | 2,313 | -6.00(-6.25%) |
Jan 29, 2002 | 90.00 | 96.00 | 87.00 | 96.00 | 2,080 | +5.40(+5.96%) |
Jan 28, 2002 | 93.00 | 93.15 | 89.10 | 90.60 | 2,380 | -4.05(-4.28%) |
Jan 25, 2002 | 97.20 | 97.35 | 94.05 | 94.65 | 1,893 | -1.35(-1.41%) |
Jan 24, 2002 | 96.00 | 96.75 | 93.00 | 96.00 | 853 | -1.80(-1.84%) |
Jan 23, 2002 | 97.50 | 98.10 | 95.25 | 97.80 | 726 | +2.40(+2.52%) |
Jan 22, 2002 | 99.75 | 101.70 | 95.25 | 95.40 | 1,593 | -8.70(-8.36%) |
Jan 21, 2002 | 101.85 | 104.10 | 99.00 | 104.10 | 793 | +0.00(+0.00%) |
Jan 18, 2002 | 101.85 | 104.10 | 99.00 | 104.10 | 793 | +0.75(+0.73%) |
Jan 17, 2002 | 104.85 | 107.08 | 100.65 | 103.35 | 646 | -0.30(-0.29%) |
Jan 16, 2002 | 110.10 | 110.10 | 97.50 | 103.65 | 4,860 | -9.45(-8.36%) |
Jan 15, 2002 | 114.00 | 116.85 | 112.50 | 113.10 | 1,446 | -3.00(-2.58%) |
Jan 14, 2002 | 119.40 | 119.85 | 112.20 | 116.10 | 3,253 | -2.40(-2.03%) |
Jan 11, 2002 | 120.00 | 120.00 | 114.00 | 118.50 | 1,853 | -1.50(-1.25%) |
Jan 10, 2002 | 121.12 | 121.35 | 117.75 | 120.00 | 3,500 | +25.05(+26.38%) |