Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1066 | 1080 | 1066 | 1067 | 0 | +2.48(+0.23%) |
May 30, 2002 | 1064 | 1070 | 1054 | 1065 | 0 | -3.00(-0.28%) |
May 29, 2002 | 1073 | 1075 | 1068 | 1068 | 0 | -6.89(-0.64%) |
May 28, 2002 | 1085 | 1086 | 1070 | 1075 | 0 | -9.27(-0.86%) |
May 27, 2002 | 1084 | 1084 | 1084 | 1084 | 0 | +0.00(+0.00%) |
May 24, 2002 | 1095 | 1096 | 1082 | 1084 | 0 | -13.26(-1.21%) |
May 23, 2002 | 1087 | 1097 | 1081 | 1097 | 0 | +11.07(+1.02%) |
May 22, 2002 | 1079 | 1086 | 1076 | 1086 | 0 | +6.13(+0.57%) |
May 21, 2002 | 1093 | 1099 | 1079 | 1080 | 0 | -12.00(-1.10%) |
May 20, 2002 | 1104 | 1104 | 1091 | 1092 | 0 | -14.71(-1.33%) |
May 17, 2002 | 1100 | 1107 | 1097 | 1107 | 0 | +8.36(+0.76%) |
May 16, 2002 | 1098 | 1098 | 1098 | 1098 | 0 | +7.16(+0.66%) |
May 15, 2002 | 1095 | 1104 | 1089 | 1091 | 0 | -6.21(-0.57%) |
May 14, 2002 | 1097 | 1097 | 1097 | 1097 | 0 | +22.72(+2.11%) |
May 13, 2002 | 1075 | 1075 | 1075 | 1075 | 0 | +19.57(+1.85%) |
May 10, 2002 | 1074 | 1074 | 1053 | 1055 | 0 | -18.02(-1.68%) |
May 09, 2002 | 1086 | 1089 | 1072 | 1073 | 0 | -15.84(-1.45%) |
May 08, 2002 | 1056 | 1089 | 1049 | 1089 | 0 | +39.36(+3.75%) |
May 07, 2002 | 1056 | 1059 | 1049 | 1049 | 0 | -3.18(-0.30%) |
May 06, 2002 | 1073 | 1076 | 1053 | 1053 | 0 | -20.76(-1.93%) |
May 03, 2002 | 1073 | 1085 | 1069 | 1073 | 0 | -11.13(-1.03%) |
May 02, 2002 | 1085 | 1091 | 1080 | 1085 | 0 | -1.61(-0.15%) |
May 01, 2002 | 1076 | 1088 | 1065 | 1086 | 0 | +9.53(+0.89%) |
Apr 30, 2002 | 1065 | 1082 | 1063 | 1077 | 0 | +11.46(+1.08%) |
Apr 29, 2002 | 1077 | 1079 | 1063 | 1065 | 0 | -10.88(-1.01%) |
Apr 26, 2002 | 1094 | 1096 | 1076 | 1076 | 0 | -15.24(-1.40%) |
Apr 25, 2002 | 1092 | 1094 | 1085 | 1091 | 0 | -1.66(-0.15%) |
Apr 24, 2002 | 1103 | 1108 | 1092 | 1093 | 0 | -7.81(-0.71%) |
Apr 23, 2002 | 1108 | 1111 | 1099 | 1101 | 0 | -6.87(-0.62%) |
Apr 22, 2002 | 1122 | 1122 | 1105 | 1108 | 0 | -17.53(-1.56%) |
Apr 19, 2002 | 1126 | 1129 | 1123 | 1125 | 0 | +0.70(+0.06%) |
Apr 18, 2002 | 1125 | 1131 | 1109 | 1124 | 0 | -1.60(-0.14%) |
Apr 17, 2002 | 1130 | 1133 | 1123 | 1126 | 0 | -2.12(-0.19%) |
Apr 16, 2002 | 1108 | 1129 | 1108 | 1128 | 0 | +25.83(+2.34%) |
Apr 15, 2002 | 1111 | 1115 | 1099 | 1102 | 0 | -8.47(-0.76%) |
Apr 12, 2002 | 1105 | 1112 | 1103 | 1111 | 0 | +7.33(+0.66%) |
Apr 11, 2002 | 1128 | 1128 | 1102 | 1104 | 0 | -26.97(-2.39%) |
Apr 10, 2002 | 1119 | 1132 | 1118 | 1130 | 0 | +12.67(+1.13%) |
Apr 09, 2002 | 1127 | 1128 | 1117 | 1118 | 0 | -7.49(-0.67%) |
Apr 08, 2002 | 1111 | 1125 | 1112 | 1125 | 0 | +2.56(+0.23%) |
Apr 05, 2002 | 1130 | 1133 | 1120 | 1123 | 0 | -3.61(-0.32%) |
Apr 04, 2002 | 1122 | 1130 | 1120 | 1126 | 0 | +0.94(+0.08%) |
Apr 03, 2002 | 1138 | 1139 | 1120 | 1125 | 0 | -11.36(-1.00%) |
Apr 02, 2002 | 1139 | 1147 | 1136 | 1137 | 0 | -9.78(-0.85%) |
Apr 01, 2002 | 1141 | 1148 | 1133 | 1147 | 0 | -0.85(-0.07%) |
Mar 29, 2002 | 1147 | 1147 | 1147 | 1147 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 1147 | 1154 | 1145 | 1147 | 0 | +2.81(+0.25%) |
Mar 27, 2002 | 1137 | 1147 | 1136 | 1145 | 0 | +6.09(+0.53%) |
Mar 26, 2002 | 1132 | 1147 | 1131 | 1138 | 0 | +6.62(+0.58%) |
Mar 25, 2002 | 1149 | 1151 | 1132 | 1132 | 0 | -16.83(-1.47%) |
Mar 22, 2002 | 1151 | 1156 | 1145 | 1149 | 0 | -4.89(-0.42%) |
Mar 21, 2002 | 1151 | 1155 | 1140 | 1154 | 0 | +1.74(+0.15%) |
Mar 20, 2002 | 1161 | 1170 | 1152 | 1152 | 0 | -18.44(-1.58%) |
Mar 19, 2002 | 1169 | 1174 | 1166 | 1170 | 0 | +4.74(+0.41%) |
Mar 18, 2002 | 1162 | 1167 | 1162 | 1166 | 0 | -0.59(-0.05%) |
Mar 15, 2002 | 1153 | 1166 | 1153 | 1166 | 0 | +13.11(+1.14%) |
Mar 14, 2002 | 1154 | 1158 | 1151 | 1153 | 0 | -1.06(-0.09%) |
Mar 13, 2002 | 1160 | 1166 | 1151 | 1154 | 0 | -11.49(-0.99%) |
Mar 12, 2002 | 1156 | 1168 | 1154 | 1166 | 0 | -2.68(-0.23%) |
Mar 11, 2002 | 1162 | 1173 | 1160 | 1168 | 0 | +3.95(+0.34%) |
Mar 08, 2002 | 1169 | 1173 | 1158 | 1164 | 0 | +6.77(+0.58%) |
Mar 07, 2002 | 1169 | 1169 | 1151 | 1158 | 0 | -5.23(-0.45%) |
Mar 06, 2002 | 1146 | 1165 | 1145 | 1163 | 0 | +16.63(+1.45%) |
Mar 05, 2002 | 1148 | 1158 | 1145 | 1146 | 0 | -7.70(-0.67%) |
Mar 04, 2002 | 1135 | 1154 | 1131 | 1154 | 0 | +22.06(+1.95%) |