Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1098 | 1105 | 1097 | 1100 | 0 | +1.42(+0.13%) |
May 30, 2002 | 1101 | 1101 | 1096 | 1098 | 0 | -2.96(-0.27%) |
May 29, 2002 | 1113 | 1114 | 1099 | 1101 | 0 | -11.83(-1.06%) |
May 28, 2002 | 1126 | 1126 | 1111 | 1113 | 0 | -12.78(-1.14%) |
May 24, 2002 | 1124 | 1126 | 1123 | 1126 | 0 | +2.13(+0.19%) |
May 23, 2002 | 1132 | 1132 | 1123 | 1124 | 0 | -8.16(-0.72%) |
May 22, 2002 | 1140 | 1141 | 1132 | 1132 | 0 | -7.69(-0.67%) |
May 20, 2002 | 1139 | 1142 | 1138 | 1140 | 0 | +1.18(+0.10%) |
May 17, 2002 | 1137 | 1141 | 1134 | 1138 | 0 | +1.30(+0.11%) |
May 16, 2002 | 1129 | 1138 | 1127 | 1137 | 0 | +7.93(+0.70%) |
May 15, 2002 | 1135 | 1135 | 1128 | 1129 | 0 | -5.32(-0.47%) |
May 14, 2002 | 1137 | 1141 | 1134 | 1135 | 0 | -2.37(-0.21%) |
May 13, 2002 | 1142 | 1145 | 1135 | 1137 | 0 | -4.85(-0.42%) |
May 10, 2002 | 1147 | 1148 | 1138 | 1142 | 0 | -4.14(-0.36%) |
May 09, 2002 | 1149 | 1151 | 1146 | 1146 | 0 | -3.08(-0.27%) |
May 08, 2002 | 1145 | 1149 | 1145 | 1149 | 0 | +5.56(+0.49%) |
May 07, 2002 | 1142 | 1145 | 1141 | 1143 | 0 | +1.30(+0.11%) |
May 06, 2002 | 1142 | 1148 | 1141 | 1142 | 0 | +1.19(+0.10%) |
May 03, 2002 | 1147 | 1147 | 1139 | 1141 | 0 | -0.95(-0.08%) |
May 02, 2002 | 1150 | 1156 | 1142 | 1142 | 0 | +4.02(+0.35%) |
Apr 30, 2002 | 1127 | 1140 | 1127 | 1138 | 0 | +10.77(+0.96%) |
Apr 29, 2002 | 1131 | 1131 | 1127 | 1127 | 0 | -3.55(-0.31%) |
Apr 26, 2002 | 1130 | 1135 | 1128 | 1131 | 0 | +0.95(+0.08%) |
Apr 25, 2002 | 1140 | 1144 | 1130 | 1130 | 0 | -9.82(-0.86%) |
Apr 23, 2002 | 1144 | 1145 | 1139 | 1139 | 0 | -4.74(-0.41%) |
Apr 22, 2002 | 1151 | 1151 | 1144 | 1144 | 0 | -6.50(-0.56%) |
Apr 19, 2002 | 1147 | 1153 | 1147 | 1151 | 0 | +3.31(+0.29%) |
Apr 18, 2002 | 1153 | 1156 | 1146 | 1147 | 0 | -5.32(-0.46%) |
Apr 17, 2002 | 1154 | 1154 | 1151 | 1153 | 0 | -0.95(-0.08%) |
Apr 16, 2002 | 1139 | 1155 | 1139 | 1154 | 0 | +14.31(+1.26%) |
Apr 15, 2002 | 1146 | 1146 | 1139 | 1139 | 0 | -7.09(-0.62%) |
Apr 12, 2002 | 1149 | 1152 | 1142 | 1146 | 0 | -2.84(-0.25%) |
Apr 11, 2002 | 1156 | 1156 | 1148 | 1149 | 0 | -6.75(-0.58%) |
Apr 10, 2002 | 1155 | 1162 | 1153 | 1156 | 0 | +1.42(+0.12%) |
Apr 09, 2002 | 1146 | 1157 | 1145 | 1155 | 0 | +8.28(+0.72%) |
Apr 08, 2002 | 1152 | 1152 | 1145 | 1146 | 0 | -5.44(-0.47%) |
Apr 06, 2002 | 1150 | 1155 | 1149 | 1152 | 0 | +1.54(+0.13%) |
Apr 05, 2002 | 1147 | 1154 | 1147 | 1150 | 0 | +3.90(+0.34%) |
Apr 04, 2002 | 1140 | 1147 | 1140 | 1146 | 0 | +6.39(+0.56%) |
Apr 03, 2002 | 1151 | 1151 | 1140 | 1140 | 0 | -11.36(-0.99%) |
Apr 02, 2002 | 1164 | 1165 | 1150 | 1151 | 0 | -12.30(-1.06%) |
Mar 29, 2002 | 1159 | 1165 | 1158 | 1164 | 0 | +4.50(+0.39%) |
Mar 28, 2002 | 1182 | 1184 | 1156 | 1159 | 0 | -23.19(-1.96%) |
Mar 27, 2002 | 1182 | 1187 | 1179 | 1182 | 0 | +0.35(+0.03%) |
Mar 26, 2002 | 1189 | 1190 | 1181 | 1182 | 0 | -7.45(-0.63%) |
Mar 23, 2002 | 1193 | 1204 | 1189 | 1189 | 0 | -3.79(-0.32%) |
Mar 22, 2002 | 1179 | 1194 | 1179 | 1193 | 0 | +14.44(+1.23%) |
Mar 21, 2002 | 1181 | 1185 | 1177 | 1179 | 0 | -2.37(-0.20%) |
Mar 20, 2002 | 1189 | 1189 | 1178 | 1181 | 0 | -7.93(-0.67%) |
Mar 19, 2002 | 1191 | 1194 | 1189 | 1189 | 0 | +1.30(+0.11%) |
Mar 16, 2002 | 1181 | 1188 | 1180 | 1188 | 0 | +6.04(+0.51%) |
Mar 15, 2002 | 1186 | 1186 | 1179 | 1182 | 0 | -4.02(-0.34%) |
Mar 14, 2002 | 1184 | 1191 | 1184 | 1186 | 0 | +4.37(+0.37%) |
Mar 13, 2002 | 1192 | 1192 | 1179 | 1181 | 0 | -10.29(-0.86%) |
Mar 12, 2002 | 1203 | 1204 | 1190 | 1192 | 0 | -11.36(-0.94%) |
Mar 09, 2002 | 1201 | 1209 | 1201 | 1203 | 0 | +1.78(+0.15%) |
Mar 08, 2002 | 1190 | 1210 | 1190 | 1201 | 0 | +10.88(+0.91%) |
Mar 07, 2002 | 1179 | 1192 | 1177 | 1190 | 0 | +10.89(+0.92%) |
Mar 06, 2002 | 1180 | 1190 | 1177 | 1179 | 0 | -0.48(-0.04%) |
Mar 05, 2002 | 1157 | 1180 | 1157 | 1180 | 0 | +23.19(+2.00%) |
Mar 02, 2002 | 1144 | 1158 | 1144 | 1157 | 0 | +12.31(+1.08%) |