Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1022 | 1028 | 1019 | 1022 | 0 | +1.89(+0.19%) |
Aug 29, 2002 | 1015 | 1026 | 1014 | 1020 | 0 | +5.44(+0.54%) |
Aug 28, 2002 | 1030 | 1031 | 1015 | 1015 | 0 | -15.14(-1.47%) |
Aug 27, 2002 | 1041 | 1042 | 1029 | 1030 | 0 | -11.12(-1.07%) |
Aug 26, 2002 | 1042 | 1043 | 1037 | 1041 | 0 | -0.71(-0.07%) |
Aug 23, 2002 | 1044 | 1044 | 1036 | 1042 | 0 | -1.66(-0.16%) |
Aug 22, 2002 | 1035 | 1044 | 1035 | 1044 | 0 | +8.28(+0.80%) |
Aug 21, 2002 | 1037 | 1043 | 1033 | 1035 | 0 | -1.89(-0.18%) |
Aug 20, 2002 | 1056 | 1056 | 1036 | 1037 | 0 | -18.34(-1.74%) |
Aug 19, 2002 | 1057 | 1068 | 1055 | 1056 | 0 | -1.77(-0.17%) |
Aug 16, 2002 | 1053 | 1058 | 1049 | 1057 | 0 | +4.73(+0.45%) |
Aug 14, 2002 | 1041 | 1054 | 1041 | 1053 | 0 | +11.59(+1.11%) |
Aug 13, 2002 | 1044 | 1052 | 1040 | 1041 | 0 | -2.72(-0.26%) |
Aug 12, 2002 | 1052 | 1052 | 1041 | 1044 | 0 | -8.40(-0.80%) |
Aug 09, 2002 | 1071 | 1071 | 1052 | 1052 | 0 | -18.57(-1.73%) |
Aug 08, 2002 | 1049 | 1073 | 1049 | 1071 | 0 | +25.32(+2.42%) |
Aug 07, 2002 | 1020 | 1047 | 1020 | 1045 | 0 | +25.79(+2.53%) |
Aug 06, 2002 | 1001 | 1025 | 1001 | 1020 | 0 | +18.34(+1.83%) |
Aug 05, 2002 | 1021 | 1023 | 1001 | 1001 | 0 | -20.00(-1.96%) |
Aug 02, 2002 | 1022 | 1026 | 1020 | 1021 | 0 | -0.47(-0.05%) |
Aug 01, 2002 | 1040 | 1040 | 1019 | 1022 | 0 | -17.87(-1.72%) |
Jul 31, 2002 | 1030 | 1048 | 1030 | 1040 | 0 | +9.35(+0.91%) |
Jul 30, 2002 | 1002 | 1031 | 1000 | 1030 | 0 | +28.16(+2.81%) |
Jul 29, 2002 | 974.33 | 1004 | 974.33 | 1002 | 0 | +27.80(+2.85%) |
Jul 26, 2002 | 957.05 | 980.48 | 954.80 | 974.33 | 0 | +17.28(+1.81%) |
Jul 25, 2002 | 964.27 | 965.93 | 956.93 | 957.05 | 0 | -6.75(-0.70%) |
Jul 24, 2002 | 942.85 | 964.03 | 937.06 | 963.80 | 0 | +19.05(+2.02%) |
Jul 23, 2002 | 950.66 | 953.62 | 943.80 | 944.75 | 0 | -5.91(-0.62%) |
Jul 22, 2002 | 968.17 | 968.17 | 950.66 | 950.66 | 0 | -17.51(-1.81%) |
Jul 19, 2002 | 967.23 | 979.77 | 962.97 | 968.17 | 0 | +0.94(+0.10%) |
Jul 18, 2002 | 952.56 | 967.35 | 950.66 | 967.23 | 0 | +14.67(+1.54%) |
Jul 17, 2002 | 954.92 | 962.38 | 948.89 | 952.56 | 0 | -0.59(-0.06%) |
Jul 16, 2002 | 962.02 | 962.14 | 952.44 | 953.15 | 0 | -8.87(-0.92%) |
Jul 15, 2002 | 981.90 | 983.20 | 958.59 | 962.02 | 0 | -19.88(-2.02%) |
Jul 12, 2002 | 978.70 | 984.86 | 978.70 | 981.90 | 0 | +5.44(+0.56%) |
Jul 11, 2002 | 986.04 | 986.04 | 973.14 | 976.46 | 0 | -9.58(-0.97%) |
Jul 10, 2002 | 1003 | 1003 | 985.68 | 986.04 | 0 | -16.44(-1.64%) |
Jul 09, 2002 | 1009 | 1009 | 1002 | 1002 | 0 | -5.57(-0.55%) |
Jul 08, 2002 | 1016 | 1019 | 1007 | 1008 | 0 | -7.45(-0.73%) |
Jul 05, 2002 | 1009 | 1020 | 1008 | 1016 | 0 | +6.51(+0.65%) |
Jul 04, 2002 | 1004 | 1010 | 1004 | 1009 | 0 | +4.73(+0.47%) |
Jul 03, 2002 | 1024 | 1024 | 1004 | 1004 | 0 | -19.76(-1.93%) |
Jul 02, 2002 | 1028 | 1031 | 1024 | 1024 | 0 | -3.67(-0.36%) |
Jul 01, 2002 | 1032 | 1033 | 1026 | 1028 | 0 | -4.26(-0.41%) |
Jun 28, 2002 | 1033 | 1040 | 1031 | 1032 | 0 | -1.41(-0.14%) |
Jun 27, 2002 | 1031 | 1037 | 1030 | 1033 | 0 | +1.89(+0.18%) |
Jun 26, 2002 | 1051 | 1051 | 1029 | 1031 | 0 | -19.41(-1.85%) |
Jun 25, 2002 | 1051 | 1060 | 1050 | 1051 | 0 | +0.24(+0.02%) |
Jun 24, 2002 | 1043 | 1052 | 1037 | 1051 | 0 | +8.64(+0.83%) |
Jun 21, 2002 | 1056 | 1056 | 1035 | 1042 | 0 | -13.49(-1.28%) |
Jun 20, 2002 | 1067 | 1067 | 1055 | 1055 | 0 | -11.83(-1.11%) |
Jun 19, 2002 | 1076 | 1076 | 1067 | 1067 | 0 | -9.11(-0.85%) |
Jun 18, 2002 | 1078 | 1087 | 1076 | 1076 | 0 | -1.07(-0.10%) |
Jun 17, 2002 | 1064 | 1079 | 1064 | 1078 | 0 | +13.96(+1.31%) |
Jun 14, 2002 | 1055 | 1065 | 1049 | 1064 | 0 | +6.87(+0.65%) |
Jun 13, 2002 | 1054 | 1059 | 1053 | 1057 | 0 | +2.84(+0.27%) |
Jun 12, 2002 | 1062 | 1065 | 1047 | 1054 | 0 | -8.40(-0.79%) |
Jun 11, 2002 | 1078 | 1079 | 1061 | 1062 | 0 | -16.09(-1.49%) |
Jun 10, 2002 | 1079 | 1081 | 1076 | 1078 | 0 | -0.71(-0.07%) |
Jun 07, 2002 | 1070 | 1079 | 1066 | 1079 | 0 | +9.22(+0.86%) |
Jun 06, 2002 | 1077 | 1078 | 1069 | 1070 | 0 | -6.86(-0.64%) |
Jun 05, 2002 | 1080 | 1080 | 1073 | 1077 | 0 | -3.67(-0.34%) |
Jun 04, 2002 | 1090 | 1090 | 1080 | 1080 | 0 | -9.70(-0.89%) |
Jun 03, 2002 | 1100 | 1101 | 1090 | 1090 | 0 | -9.70(-0.88%) |
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%) |
Mar 01, 2002 | 1138 | 1145 | 1138 | 1144 | 0 | +6.03(+0.53%) |
Feb 28, 2002 | 1138 | 1144 | 1138 | 1138 | 0 | +0.59(+0.05%) |
Feb 27, 2002 | 1136 | 1141 | 1135 | 1138 | 0 | +1.66(+0.15%) |
Feb 26, 2002 | 1125 | 1138 | 1124 | 1136 | 0 | +10.53(+0.94%) |
Feb 23, 2002 | 1128 | 1129 | 1123 | 1126 | 0 | -2.13(-0.19%) |
Feb 22, 2002 | 1122 | 1129 | 1122 | 1128 | 0 | +5.56(+0.50%) |
Feb 21, 2002 | 1133 | 1133 | 1122 | 1122 | 0 | -11.24(-0.99%) |
Feb 20, 2002 | 1145 | 1145 | 1132 | 1133 | 0 | -11.95(-1.04%) |
Feb 19, 2002 | 1144 | 1146 | 1137 | 1145 | 0 | +1.30(+0.11%) |
Feb 16, 2002 | 1142 | 1144 | 1139 | 1144 | 0 | +1.90(+0.17%) |
Feb 15, 2002 | 1139 | 1146 | 1138 | 1142 | 0 | +3.66(+0.32%) |
Feb 14, 2002 | 1128 | 1140 | 1126 | 1139 | 0 | +10.65(+0.94%) |
Feb 13, 2002 | 1125 | 1128 | 1122 | 1128 | 0 | +3.31(+0.29%) |
Feb 12, 2002 | 1130 | 1130 | 1123 | 1125 | 0 | -5.20(-0.46%) |
Feb 09, 2002 | 1132 | 1135 | 1129 | 1130 | 0 | -2.60(-0.23%) |
Feb 08, 2002 | 1133 | 1134 | 1130 | 1132 | 0 | -0.71(-0.06%) |
Feb 07, 2002 | 1137 | 1137 | 1131 | 1133 | 0 | -3.79(-0.33%) |
Feb 06, 2002 | 1151 | 1151 | 1135 | 1137 | 0 | -13.84(-1.20%) |
Feb 05, 2002 | 1157 | 1161 | 1149 | 1151 | 0 | -6.04(-0.52%) |
Feb 02, 2002 | 1154 | 1159 | 1154 | 1157 | 0 | +3.67(+0.32%) |
Feb 01, 2002 | 1153 | 1159 | 1150 | 1153 | 0 | +3.79(+0.33%) |
Jan 31, 2002 | 1155 | 1155 | 1147 | 1149 | 0 | -5.80(-0.50%) |
Jan 30, 2002 | 1152 | 1156 | 1151 | 1155 | 0 | +2.96(+0.26%) |
Jan 29, 2002 | 1155 | 1156 | 1151 | 1152 | 0 | -2.72(-0.24%) |
Jan 26, 2002 | 1158 | 1158 | 1150 | 1155 | 0 | -2.84(-0.25%) |
Jan 25, 2002 | 1144 | 1160 | 1144 | 1158 | 0 | +14.08(+1.23%) |
Jan 24, 2002 | 1144 | 1145 | 1141 | 1144 | 0 | -0.24(-0.02%) |
Jan 23, 2002 | 1144 | 1146 | 1141 | 1144 | 0 | +0.35(+0.03%) |
Jan 22, 2002 | 1142 | 1144 | 1139 | 1144 | 0 | +1.31(+0.11%) |
Jan 19, 2002 | 1145 | 1148 | 1139 | 1142 | 0 | -3.20(-0.28%) |
Jan 18, 2002 | 1138 | 1146 | 1137 | 1145 | 0 | +7.45(+0.65%) |
Jan 17, 2002 | 1141 | 1144 | 1138 | 1138 | 0 | -2.84(-0.25%) |
Jan 16, 2002 | 1140 | 1153 | 1140 | 1141 | 0 | +0.48(+0.04%) |
Jan 15, 2002 | 1154 | 1154 | 1140 | 1140 | 0 | -13.84(-1.20%) |
Jan 12, 2002 | 1152 | 1165 | 1151 | 1154 | 0 | +2.12(+0.18%) |
Jan 11, 2002 | 1148 | 1155 | 1138 | 1152 | 0 | +3.91(+0.34%) |
Jan 10, 2002 | 1168 | 1168 | 1147 | 1148 | 0 | -19.88(-1.70%) |
Jan 09, 2002 | 1189 | 1190 | 1168 | 1168 | 0 | -20.94(-1.76%) |
Jan 08, 2002 | 1204 | 1204 | 1187 | 1189 | 0 | -14.43(-1.20%) |
Jan 05, 2002 | 1196 | 1211 | 1195 | 1203 | 0 | +7.45(+0.62%) |
Jan 04, 2002 | 1186 | 1197 | 1186 | 1196 | 0 | +10.18(+0.86%) |