Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 103.05 | 107.14 | 103.05 | 103.59 | 44,412 | -1.36(-1.29%) |
Jun 27, 2002 | 102.33 | 106.55 | 102.33 | 104.94 | 13,238 | +2.33(+2.27%) |
Jun 26, 2002 | 97.43 | 103.50 | 97.43 | 102.61 | 19,110 | +0.84(+0.83%) |
Jun 25, 2002 | 101.16 | 101.79 | 100.33 | 101.77 | 4,590 | +1.94(+1.94%) |
Jun 21, 2002 | 99.50 | 100.22 | 99.48 | 99.83 | 10,782 | +0.34(+0.34%) |
Jun 20, 2002 | 98.57 | 100.21 | 98.57 | 99.49 | 3,736 | -0.39(-0.39%) |
Jun 19, 2002 | 98.87 | 100.96 | 98.35 | 99.89 | 55,302 | -0.85(-0.85%) |
Jun 18, 2002 | 101.31 | 103.00 | 100.70 | 100.74 | 6,405 | -0.06(-0.06%) |
Jun 17, 2002 | 102.12 | 103.02 | 99.91 | 100.80 | 8,434 | -0.09(-0.09%) |
Jun 14, 2002 | 99.75 | 102.10 | 98.82 | 100.89 | 15,266 | -2.04(-1.98%) |
Jun 12, 2002 | 101.39 | 103.18 | 100.34 | 102.93 | 22,099 | +1.48(+1.46%) |
Jun 11, 2002 | 102.14 | 103.50 | 100.22 | 101.45 | 6,619 | -0.47(-0.46%) |
Jun 10, 2002 | 103.67 | 103.67 | 101.06 | 101.92 | 8,754 | +0.99(+0.98%) |
Jun 07, 2002 | 100.78 | 103.56 | 99.29 | 100.93 | 4,270 | +0.41(+0.41%) |
Jun 06, 2002 | 103.29 | 103.59 | 100.26 | 100.51 | 9,288 | +0.08(+0.07%) |
Jun 05, 2002 | 101.42 | 102.35 | 100.44 | 100.44 | 2,669 | -3.77(-3.61%) |
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%) |