Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2776 | 2811 | 2767 | 2811 | 0 | +39.43(+1.42%) |
Apr 29, 2002 | 2808 | 2808 | 2762 | 2772 | 0 | -42.14(-1.50%) |
Apr 26, 2002 | 2850 | 2857 | 2814 | 2814 | 0 | -34.76(-1.22%) |
Apr 25, 2002 | 2886 | 2888 | 2840 | 2849 | 0 | -44.51(-1.54%) |
Apr 24, 2002 | 2892 | 2907 | 2889 | 2893 | 0 | -6.72(-0.23%) |
Apr 23, 2002 | 2867 | 2900 | 2866 | 2900 | 0 | +25.26(+0.88%) |
Apr 22, 2002 | 2861 | 2875 | 2851 | 2875 | 0 | +7.23(+0.25%) |
Apr 19, 2002 | 2828 | 2871 | 2825 | 2867 | 0 | +28.55(+1.01%) |
Apr 18, 2002 | 2838 | 2850 | 2827 | 2839 | 0 | -8.58(-0.30%) |
Apr 17, 2002 | 2845 | 2870 | 2839 | 2847 | 0 | +3.79(+0.13%) |
Apr 16, 2002 | 2812 | 2846 | 2807 | 2844 | 0 | +36.40(+1.30%) |
Apr 15, 2002 | 2793 | 2808 | 2780 | 2807 | 0 | +14.62(+0.52%) |
Apr 12, 2002 | 2760 | 2797 | 2760 | 2793 | 0 | +28.56(+1.03%) |
Apr 11, 2002 | 2774 | 2783 | 2761 | 2764 | 0 | +0.52(+0.02%) |
Apr 10, 2002 | 2745 | 2764 | 2732 | 2763 | 0 | +22.29(+0.81%) |
Apr 09, 2002 | 2760 | 2764 | 2741 | 2741 | 0 | -11.66(-0.42%) |
Apr 08, 2002 | 2777 | 2777 | 2744 | 2753 | 0 | -18.34(-0.66%) |
Apr 06, 2002 | 2800 | 2806 | 2767 | 2771 | 0 | -34.05(-1.21%) |
Apr 05, 2002 | 2776 | 2807 | 2773 | 2805 | 0 | +21.87(+0.79%) |
Apr 04, 2002 | 2755 | 2784 | 2749 | 2783 | 0 | +28.31(+1.03%) |
Apr 03, 2002 | 2766 | 2766 | 2741 | 2755 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 2766 | 2766 | 2741 | 2755 | 0 | -14.14(-0.51%) |
Mar 29, 2002 | 2759 | 2772 | 2751 | 2769 | 0 | +7.25(+0.26%) |
Mar 28, 2002 | 2769 | 2775 | 2751 | 2762 | 0 | -10.81(-0.39%) |
Mar 27, 2002 | 2758 | 2778 | 2752 | 2773 | 0 | +9.92(+0.36%) |
Mar 26, 2002 | 2757 | 2785 | 2753 | 2763 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 2757 | 2785 | 2753 | 2763 | 0 | +6.91(+0.25%) |
Mar 23, 2002 | 2743 | 2758 | 2742 | 2756 | 0 | +18.31(+0.67%) |
Mar 22, 2002 | 2725 | 2742 | 2709 | 2738 | 0 | +11.29(+0.41%) |
Mar 21, 2002 | 2742 | 2742 | 2716 | 2726 | 0 | -12.99(-0.47%) |
Mar 20, 2002 | 2719 | 2743 | 2716 | 2739 | 0 | +26.82(+0.99%) |
Mar 19, 2002 | 2703 | 2727 | 2698 | 2712 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 2703 | 2727 | 2698 | 2712 | 0 | +19.03(+0.71%) |
Mar 16, 2002 | 2712 | 2713 | 2673 | 2693 | 0 | +3.72(+0.14%) |
Mar 15, 2002 | 2707 | 2712 | 2690 | 2690 | 0 | -12.54(-0.46%) |
Mar 14, 2002 | 2713 | 2713 | 2698 | 2702 | 0 | -11.55(-0.43%) |
Mar 13, 2002 | 2720 | 2726 | 2701 | 2714 | 0 | -11.32(-0.42%) |
Mar 12, 2002 | 2707 | 2728 | 2701 | 2725 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 2707 | 2728 | 2701 | 2725 | 0 | +23.45(+0.87%) |
Mar 09, 2002 | 2724 | 2734 | 2702 | 2702 | 0 | -22.40(-0.82%) |
Mar 08, 2002 | 2747 | 2761 | 2724 | 2724 | 0 | -15.17(-0.55%) |
Mar 07, 2002 | 2754 | 2759 | 2726 | 2739 | 0 | -23.23(-0.84%) |
Mar 06, 2002 | 2772 | 2772 | 2755 | 2762 | 0 | -13.13(-0.47%) |
Mar 05, 2002 | 2758 | 2782 | 2754 | 2776 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 2758 | 2782 | 2754 | 2776 | 0 | +27.67(+1.01%) |
Mar 02, 2002 | 2747 | 2777 | 2743 | 2748 | 0 | -0.73(-0.03%) |
Mar 01, 2002 | 2723 | 2749 | 2716 | 2749 | 0 | +18.19(+0.67%) |
Feb 28, 2002 | 2726 | 2731 | 2711 | 2730 | 0 | +17.69(+0.65%) |
Feb 27, 2002 | 2720 | 2726 | 2704 | 2713 | 0 | +16.11(+0.60%) |
Feb 26, 2002 | 2694 | 2702 | 2672 | 2697 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 2694 | 2702 | 2672 | 2697 | 0 | +16.91(+0.63%) |
Feb 23, 2002 | 2695 | 2695 | 2666 | 2680 | 0 | -11.77(-0.44%) |
Feb 22, 2002 | 2711 | 2719 | 2689 | 2692 | 0 | +3.52(+0.13%) |
Feb 21, 2002 | 2704 | 2706 | 2682 | 2688 | 0 | -17.23(-0.64%) |
Feb 20, 2002 | 2744 | 2744 | 2701 | 2705 | 0 | -61.95(-2.24%) |
Feb 19, 2002 | 2775 | 2783 | 2764 | 2767 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 2775 | 2783 | 2764 | 2767 | 0 | -22.59(-0.81%) |
Feb 16, 2002 | 2810 | 2812 | 2788 | 2790 | 0 | -21.31(-0.76%) |
Feb 15, 2002 | 2788 | 2814 | 2784 | 2811 | 0 | +22.74(+0.82%) |
Feb 14, 2002 | 2784 | 2788 | 2769 | 2788 | 0 | +11.49(+0.41%) |
Feb 13, 2002 | 2775 | 2799 | 2764 | 2777 | 0 | -2.30(-0.08%) |
Feb 12, 2002 | 2754 | 2780 | 2749 | 2779 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 2754 | 2780 | 2749 | 2779 | 0 | +30.75(+1.12%) |
Feb 09, 2002 | 2745 | 2755 | 2726 | 2748 | 0 | +0.45(+0.02%) |
Feb 08, 2002 | 2730 | 2752 | 2727 | 2748 | 0 | +9.39(+0.34%) |
Feb 07, 2002 | 2750 | 2750 | 2719 | 2739 | 0 | -9.38(-0.34%) |
Feb 06, 2002 | 2786 | 2786 | 2745 | 2748 | 0 | -46.84(-1.68%) |
Feb 05, 2002 | 2777 | 2802 | 2777 | 2795 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 2777 | 2802 | 2777 | 2795 | 0 | +21.10(+0.76%) |
Feb 02, 2002 | 2762 | 2780 | 2756 | 2774 | 0 | +9.51(+0.34%) |