Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 102.11 | 105.84 | 101.99 | 104.20 | 18,256 | -2.11(-1.98%) |
May 28, 2002 | 107.00 | 107.12 | 105.81 | 106.31 | 10,249 | -0.68(-0.64%) |
May 27, 2002 | 106.55 | 107.00 | 105.49 | 107.00 | 5,871 | +0.00(+0.00%) |
May 24, 2002 | 106.55 | 107.00 | 105.49 | 107.00 | 5,871 | -0.40(-0.38%) |
May 23, 2002 | 107.12 | 107.40 | 105.40 | 107.40 | 10,996 | -0.25(-0.24%) |
May 22, 2002 | 106.92 | 107.69 | 106.92 | 107.65 | 3,202 | +0.26(+0.24%) |
May 21, 2002 | 106.39 | 107.61 | 106.39 | 107.39 | 10,035 | +1.60(+1.51%) |
May 20, 2002 | 105.84 | 106.71 | 105.53 | 105.79 | 3,309 | -0.98(-0.92%) |
May 17, 2002 | 105.94 | 106.77 | 105.94 | 106.77 | 6,298 | +0.83(+0.79%) |
May 16, 2002 | 105.92 | 106.78 | 105.84 | 105.94 | 5,765 | -1.06(-0.99%) |
May 15, 2002 | 106.66 | 107.00 | 105.62 | 107.00 | 4,911 | +0.50(+0.47%) |
May 14, 2002 | 104.86 | 106.63 | 104.86 | 106.50 | 5,017 | +1.64(+1.56%) |
May 13, 2002 | 104.91 | 104.91 | 104.28 | 104.86 | 6,939 | +0.70(+0.67%) |
May 10, 2002 | 105.83 | 105.84 | 103.97 | 104.16 | 10,355 | -0.24(-0.23%) |
May 09, 2002 | 105.83 | 105.83 | 103.52 | 104.40 | 3,629 | -1.32(-1.25%) |
May 08, 2002 | 105.74 | 105.74 | 103.53 | 105.72 | 1,921 | +0.92(+0.88%) |
May 07, 2002 | 105.54 | 106.22 | 104.25 | 104.80 | 14,626 | -1.70(-1.60%) |
May 06, 2002 | 105.87 | 106.78 | 104.48 | 106.51 | 4,377 | +1.62(+1.54%) |
May 03, 2002 | 106.18 | 106.18 | 104.68 | 104.89 | 5,658 | -1.19(-1.12%) |
May 02, 2002 | 105.32 | 106.52 | 103.25 | 106.08 | 11,209 | +0.29(+0.28%) |
May 01, 2002 | 102.10 | 105.79 | 102.10 | 105.79 | 10,355 | +3.50(+3.42%) |
Apr 30, 2002 | 101.15 | 102.79 | 101.15 | 102.28 | 12,918 | +1.28(+1.27%) |
Apr 29, 2002 | 98.72 | 101.10 | 98.72 | 101.00 | 5,017 | +2.27(+2.30%) |
Apr 26, 2002 | 98.03 | 98.73 | 98.03 | 98.73 | 2,135 | -0.18(-0.18%) |
Apr 25, 2002 | 99.09 | 99.09 | 97.84 | 98.91 | 2,669 | +0.64(+0.66%) |
Apr 24, 2002 | 99.09 | 99.09 | 97.88 | 98.27 | 18,790 | -0.81(-0.82%) |
Apr 23, 2002 | 98.04 | 99.08 | 98.04 | 99.08 | 8,967 | +0.51(+0.51%) |
Apr 22, 2002 | 98.16 | 98.58 | 97.47 | 98.57 | 4,377 | +0.49(+0.50%) |
Apr 19, 2002 | 97.59 | 98.30 | 97.59 | 98.09 | 3,416 | +0.50(+0.51%) |
Apr 18, 2002 | 97.52 | 97.59 | 96.67 | 97.59 | 8,007 | +0.77(+0.79%) |
Apr 17, 2002 | 97.41 | 97.89 | 94.85 | 96.82 | 10,996 | -1.06(-1.08%) |
Apr 16, 2002 | 96.48 | 98.30 | 96.48 | 97.88 | 6,192 | +1.25(+1.30%) |
Apr 15, 2002 | 97.41 | 98.29 | 96.12 | 96.63 | 5,658 | -1.71(-1.74%) |
Apr 12, 2002 | 95.56 | 98.35 | 95.14 | 98.34 | 16,014 | +2.10(+2.18%) |
Apr 11, 2002 | 98.31 | 98.31 | 95.31 | 96.24 | 6,939 | -1.92(-1.96%) |
Apr 10, 2002 | 95.99 | 98.16 | 95.31 | 98.16 | 17,402 | +3.09(+3.25%) |
Apr 09, 2002 | 94.63 | 95.54 | 94.63 | 95.07 | 4,056 | +0.00(+0.00%) |
Apr 08, 2002 | 95.27 | 95.27 | 94.85 | 95.07 | 1,708 | -0.01(-0.01%) |
Apr 05, 2002 | 96.23 | 96.23 | 94.66 | 95.08 | 1,921 | -0.94(-0.98%) |
Apr 04, 2002 | 94.54 | 96.85 | 94.51 | 96.02 | 4,804 | +1.23(+1.29%) |
Apr 03, 2002 | 95.50 | 96.70 | 94.79 | 94.79 | 3,202 | -1.48(-1.54%) |
Apr 02, 2002 | 95.11 | 96.63 | 94.37 | 96.27 | 5,017 | +1.16(+1.22%) |
Apr 01, 2002 | 94.63 | 96.47 | 94.63 | 95.11 | 3,202 | -1.33(-1.38%) |
Mar 29, 2002 | 94.37 | 96.63 | 94.37 | 96.44 | 6,298 | +0.00(+0.00%) |
Mar 28, 2002 | 94.37 | 96.63 | 94.37 | 96.44 | 6,298 | +1.88(+1.99%) |
Mar 27, 2002 | 94.37 | 94.60 | 94.37 | 94.56 | 4,270 | -1.13(-1.18%) |
Mar 26, 2002 | 94.38 | 95.69 | 94.23 | 95.69 | 4,483 | +1.23(+1.30%) |
Mar 25, 2002 | 94.87 | 94.87 | 94.37 | 94.46 | 5,017 | -0.08(-0.08%) |
Mar 22, 2002 | 94.51 | 94.72 | 94.04 | 94.54 | 10,035 | -0.07(-0.07%) |
Mar 21, 2002 | 92.96 | 95.30 | 92.29 | 94.60 | 20,284 | +2.32(+2.52%) |
Mar 20, 2002 | 92.81 | 94.14 | 92.27 | 92.28 | 5,871 | -0.53(-0.58%) |
Mar 19, 2002 | 93.70 | 93.70 | 92.81 | 92.81 | 4,377 | -1.67(-1.76%) |
Mar 18, 2002 | 94.60 | 94.70 | 93.65 | 94.48 | 6,085 | -0.10(-0.11%) |
Mar 15, 2002 | 93.20 | 94.74 | 93.19 | 94.58 | 11,530 | +0.19(+0.20%) |
Mar 14, 2002 | 96.15 | 96.15 | 94.13 | 94.40 | 5,765 | -0.21(-0.22%) |
Mar 13, 2002 | 94.09 | 94.60 | 93.68 | 94.60 | 2,348 | -0.37(-0.39%) |
Mar 12, 2002 | 93.85 | 95.96 | 93.68 | 94.98 | 30,960 | +1.31(+1.40%) |
Mar 11, 2002 | 91.98 | 93.85 | 91.98 | 93.67 | 4,804 | +0.80(+0.86%) |
Mar 08, 2002 | 93.15 | 93.15 | 92.73 | 92.87 | 24,661 | +0.37(+0.41%) |
Mar 07, 2002 | 92.26 | 92.51 | 92.26 | 92.50 | 1,174 | -0.52(-0.56%) |
Mar 06, 2002 | 91.89 | 93.20 | 91.61 | 93.02 | 14,199 | +0.39(+0.42%) |
Mar 05, 2002 | 91.80 | 93.39 | 91.75 | 92.63 | 1,921 | +0.16(+0.18%) |
Mar 04, 2002 | 93.90 | 93.90 | 91.79 | 92.47 | 10,249 | -1.29(-1.38%) |