Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1725 | 1747 | 1711 | 1733 | 0 | +9.21(+0.53%) |
Jun 27, 2002 | 1715 | 1731 | 1706 | 1724 | 0 | +10.64(+0.62%) |
Jun 26, 2002 | 1698 | 1719 | 1685 | 1713 | 0 | +6.32(+0.37%) |
Jun 25, 2002 | 1718 | 1749 | 1691 | 1707 | 0 | -0.72(-0.04%) |
Jun 24, 2002 | 1705 | 1709 | 1648 | 1707 | 0 | +144.59(+9.25%) |
Jun 21, 2002 | 1517 | 1565 | 1517 | 1563 | 0 | +46.57(+3.07%) |
Jun 20, 2002 | 1511 | 1528 | 1511 | 1516 | 0 | +8.48(+0.56%) |
Jun 19, 2002 | 1524 | 1524 | 1506 | 1508 | 0 | -16.40(-1.08%) |
Jun 18, 2002 | 1497 | 1528 | 1497 | 1524 | 0 | +27.83(+1.86%) |
Jun 17, 2002 | 1489 | 1497 | 1481 | 1496 | 0 | +1.99(+0.13%) |
Jun 14, 2002 | 1509 | 1509 | 1493 | 1494 | 0 | -17.46(-1.15%) |
Jun 13, 2002 | 1525 | 1529 | 1511 | 1512 | 0 | -13.13(-0.86%) |
Jun 12, 2002 | 1532 | 1532 | 1514 | 1525 | 0 | -6.12(-0.40%) |
Jun 11, 2002 | 1516 | 1534 | 1516 | 1531 | 0 | +13.73(+0.90%) |
Jun 10, 2002 | 1529 | 1529 | 1511 | 1517 | 0 | -12.28(-0.80%) |
Jun 07, 2002 | 1523 | 1541 | 1508 | 1530 | 0 | +8.25(+0.54%) |
Jun 06, 2002 | 1459 | 1533 | 1455 | 1521 | 0 | +59.26(+4.05%) |
Jun 05, 2002 | 1491 | 1491 | 1460 | 1462 | 0 | -28.51(-1.91%) |
Jun 04, 2002 | 1484 | 1498 | 1474 | 1491 | 0 | +7.16(+0.48%) |
Jun 03, 2002 | 1510 | 1510 | 1480 | 1483 | 0 | -32.38(-2.14%) |
May 31, 2002 | 1523 | 1532 | 1513 | 1516 | 0 | -7.79(-0.51%) |
May 30, 2002 | 1524 | 1531 | 1507 | 1524 | 0 | -1.29(-0.08%) |
May 29, 2002 | 1558 | 1558 | 1520 | 1525 | 0 | -33.71(-2.16%) |
May 28, 2002 | 1558 | 1569 | 1557 | 1559 | 0 | +3.47(+0.22%) |
May 27, 2002 | 1555 | 1563 | 1546 | 1555 | 0 | +5.58(+0.36%) |
May 24, 2002 | 1573 | 1574 | 1544 | 1549 | 0 | -22.14(-1.41%) |
May 23, 2002 | 1571 | 1586 | 1568 | 1572 | 0 | +7.12(+0.46%) |
May 22, 2002 | 1591 | 1591 | 1563 | 1564 | 0 | -23.62(-1.49%) |
May 21, 2002 | 1575 | 1599 | 1565 | 1588 | 0 | +46.58(+3.02%) |
May 20, 2002 | 1565 | 1565 | 1529 | 1542 | 0 | -25.97(-1.66%) |
May 17, 2002 | 1549 | 1570 | 1541 | 1568 | 0 | +18.00(+1.16%) |
May 16, 2002 | 1592 | 1592 | 1547 | 1550 | 0 | -48.85(-3.06%) |
May 15, 2002 | 1615 | 1618 | 1598 | 1598 | 0 | -17.88(-1.11%) |
May 14, 2002 | 1622 | 1630 | 1614 | 1616 | 0 | -7.71(-0.47%) |
May 13, 2002 | 1635 | 1635 | 1618 | 1624 | 0 | -14.26(-0.87%) |
May 10, 2002 | 1651 | 1652 | 1637 | 1638 | 0 | -12.38(-0.75%) |
May 09, 2002 | 1648 | 1659 | 1647 | 1651 | 0 | -1.79(-0.11%) |
May 08, 2002 | 1670 | 1671 | 1652 | 1652 | 0 | -15.38(-0.92%) |
Apr 30, 2002 | 1668 | 1674 | 1658 | 1668 | 0 | +1.94(+0.12%) |
Apr 29, 2002 | 1644 | 1667 | 1641 | 1666 | 0 | +25.22(+1.54%) |
Apr 26, 2002 | 1616 | 1643 | 1616 | 1641 | 0 | +24.67(+1.53%) |
Apr 25, 2002 | 1610 | 1617 | 1604 | 1616 | 0 | +4.87(+0.30%) |
Apr 24, 2002 | 1623 | 1626 | 1609 | 1611 | 0 | -13.50(-0.83%) |
Apr 23, 2002 | 1627 | 1635 | 1622 | 1625 | 0 | -2.93(-0.18%) |
Apr 22, 2002 | 1634 | 1637 | 1619 | 1627 | 0 | -7.69(-0.47%) |
Apr 19, 2002 | 1625 | 1636 | 1604 | 1635 | 0 | +7.03(+0.43%) |
Apr 18, 2002 | 1644 | 1646 | 1626 | 1628 | 0 | -16.26(-0.99%) |
Apr 17, 2002 | 1642 | 1649 | 1630 | 1644 | 0 | +4.11(+0.25%) |
Apr 16, 2002 | 1648 | 1655 | 1636 | 1640 | 0 | -9.21(-0.56%) |
Apr 15, 2002 | 1661 | 1665 | 1639 | 1650 | 0 | -9.48(-0.57%) |
Apr 12, 2002 | 1648 | 1664 | 1648 | 1659 | 0 | +9.45(+0.57%) |
Apr 11, 2002 | 1679 | 1680 | 1649 | 1650 | 0 | -28.13(-1.68%) |
Apr 10, 2002 | 1671 | 1678 | 1663 | 1678 | 0 | +10.14(+0.61%) |
Apr 09, 2002 | 1642 | 1672 | 1641 | 1668 | 0 | +26.87(+1.64%) |
Apr 08, 2002 | 1634 | 1644 | 1631 | 1641 | 0 | +6.01(+0.37%) |
Apr 06, 2002 | 1650 | 1657 | 1629 | 1635 | 0 | -7.06(-0.43%) |
Apr 05, 2002 | 1595 | 1644 | 1584 | 1642 | 0 | +47.19(+2.96%) |
Apr 04, 2002 | 1583 | 1604 | 1583 | 1595 | 0 | +11.63(+0.73%) |
Apr 03, 2002 | 1609 | 1611 | 1576 | 1583 | 0 | -25.63(-1.59%) |
Apr 02, 2002 | 1598 | 1610 | 1589 | 1609 | 0 | +0.00(+0.00%) |