Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2981 | 2998 | 2932 | 2988 | 0 | -3.26(-0.11%) |
Jul 30, 2002 | 3043 | 3081 | 2983 | 2991 | 0 | -39.15(-1.29%) |
Jul 29, 2002 | 3040 | 3040 | 2955 | 3030 | 0 | +5.71(+0.19%) |
Jul 26, 2002 | 3079 | 3084 | 3012 | 3024 | 0 | -70.61(-2.28%) |
Jul 25, 2002 | 3149 | 3170 | 3091 | 3095 | 0 | -12.52(-0.40%) |
Jul 24, 2002 | 3163 | 3168 | 3105 | 3107 | 0 | -69.45(-2.19%) |
Jul 23, 2002 | 3142 | 3179 | 3135 | 3177 | 0 | +23.59(+0.75%) |
Jul 22, 2002 | 3213 | 3213 | 3147 | 3153 | 0 | -76.93(-2.38%) |
Jul 19, 2002 | 3240 | 3251 | 3227 | 3230 | 0 | -15.47(-0.48%) |
Jul 18, 2002 | 3224 | 3253 | 3215 | 3246 | 0 | +29.67(+0.92%) |
Jul 17, 2002 | 3232 | 3237 | 3193 | 3216 | 0 | -13.11(-0.41%) |
Jul 16, 2002 | 3280 | 3287 | 3224 | 3229 | 0 | -49.53(-1.51%) |
Jul 15, 2002 | 3303 | 3306 | 3259 | 3279 | 0 | -27.12(-0.82%) |
Jul 12, 2002 | 3296 | 3318 | 3294 | 3306 | 0 | +15.27(+0.46%) |
Jul 11, 2002 | 3332 | 3332 | 3288 | 3291 | 0 | -41.80(-1.25%) |
Jul 10, 2002 | 3359 | 3367 | 3328 | 3332 | 0 | -26.22(-0.78%) |
Jul 09, 2002 | 3357 | 3362 | 3343 | 3359 | 0 | +0.92(+0.03%) |
Jul 08, 2002 | 3336 | 3367 | 3332 | 3358 | 0 | +27.05(+0.81%) |
Jul 05, 2002 | 3322 | 3335 | 3310 | 3331 | 0 | +13.84(+0.42%) |
Jul 04, 2002 | 3322 | 3338 | 3314 | 3317 | 0 | +6.58(+0.20%) |
Jul 03, 2002 | 3283 | 3314 | 3280 | 3310 | 0 | +25.15(+0.77%) |
Jul 02, 2002 | 3276 | 3297 | 3274 | 3285 | 0 | -3.67(-0.11%) |
Jul 01, 2002 | 3246 | 3293 | 3246 | 3289 | 0 | +44.01(+1.36%) |
Jun 28, 2002 | 3231 | 3253 | 3222 | 3245 | 0 | +27.55(+0.86%) |
Jun 27, 2002 | 3199 | 3222 | 3190 | 3217 | 0 | +36.26(+1.14%) |
Jun 26, 2002 | 3214 | 3214 | 3181 | 3181 | 0 | -33.45(-1.04%) |
Jun 25, 2002 | 3226 | 3244 | 3194 | 3214 | 0 | -17.28(-0.53%) |
Jun 24, 2002 | 3238 | 3238 | 3211 | 3232 | 0 | -11.13(-0.34%) |
Jun 21, 2002 | 3268 | 3268 | 3233 | 3243 | 0 | -21.27(-0.65%) |
Jun 20, 2002 | 3223 | 3276 | 3223 | 3264 | 0 | +21.76(+0.67%) |
Jun 19, 2002 | 3284 | 3306 | 3222 | 3242 | 0 | -42.28(-1.29%) |
Jun 18, 2002 | 3337 | 3362 | 3282 | 3285 | 0 | -38.96(-1.17%) |
Jun 17, 2002 | 3350 | 3350 | 3319 | 3324 | 0 | +11.43(+0.35%) |
Jun 14, 2002 | 3312 | 3322 | 3296 | 3312 | 0 | +0.91(+0.03%) |
Jun 13, 2002 | 3359 | 3370 | 3307 | 3311 | 0 | -33.25(-0.99%) |
Jun 12, 2002 | 3359 | 3378 | 3337 | 3344 | 0 | -18.01(-0.54%) |
Jun 11, 2002 | 3340 | 3369 | 3323 | 3362 | 0 | +82.93(+2.53%) |
Jun 10, 2002 | 3231 | 3283 | 3231 | 3279 | 0 | +61.73(+1.92%) |
Jun 07, 2002 | 3247 | 3247 | 3206 | 3218 | 0 | -41.55(-1.27%) |
Jun 06, 2002 | 3277 | 3282 | 3229 | 3259 | 0 | +3.79(+0.12%) |
Jun 05, 2002 | 3201 | 3269 | 3201 | 3256 | 0 | +63.92(+2.00%) |
Jun 04, 2002 | 3161 | 3196 | 3161 | 3192 | 0 | +30.51(+0.97%) |
Jun 03, 2002 | 3162 | 3186 | 3149 | 3161 | 0 | +35.36(+1.13%) |
May 31, 2002 | 3136 | 3140 | 3098 | 3126 | 0 | -10.16(-0.32%) |
May 30, 2002 | 3162 | 3192 | 3132 | 3136 | 0 | -24.35(-0.77%) |
May 29, 2002 | 3156 | 3180 | 3108 | 3160 | 0 | +13.41(+0.43%) |
May 28, 2002 | 3232 | 3232 | 3140 | 3147 | 0 | -96.58(-2.98%) |
May 27, 2002 | 3264 | 3264 | 3201 | 3243 | 0 | -12.21(-0.38%) |
May 24, 2002 | 3153 | 3262 | 3153 | 3256 | 0 | +141.57(+4.55%) |
May 23, 2002 | 3194 | 3194 | 3107 | 3114 | 0 | -61.44(-1.93%) |
May 22, 2002 | 3188 | 3199 | 3144 | 3175 | 0 | -11.04(-0.35%) |
May 21, 2002 | 3266 | 3266 | 3128 | 3187 | 0 | -96.28(-2.93%) |
May 20, 2002 | 3344 | 3362 | 3275 | 3283 | 0 | -50.95(-1.53%) |
May 17, 2002 | 3357 | 3373 | 3311 | 3334 | 0 | -21.85(-0.65%) |
May 16, 2002 | 3399 | 3405 | 3342 | 3356 | 0 | -39.98(-1.18%) |
May 15, 2002 | 3422 | 3436 | 3382 | 3396 | 0 | -24.74(-0.72%) |
May 14, 2002 | 3451 | 3459 | 3412 | 3420 | 0 | -22.16(-0.64%) |
May 13, 2002 | 3437 | 3447 | 3430 | 3442 | 0 | +11.17(+0.33%) |
May 10, 2002 | 3455 | 3457 | 3414 | 3431 | 0 | -30.69(-0.89%) |
May 09, 2002 | 3458 | 3478 | 3448 | 3462 | 0 | +26.95(+0.78%) |
May 08, 2002 | 3434 | 3454 | 3433 | 3435 | 0 | +11.31(+0.33%) |
May 07, 2002 | 3378 | 3426 | 3372 | 3424 | 0 | +39.40(+1.16%) |
May 06, 2002 | 3386 | 3395 | 3376 | 3384 | 0 | +3.74(+0.11%) |
May 03, 2002 | 3373 | 3385 | 3365 | 3381 | 0 | +8.05(+0.24%) |