Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2484 | 2536 | 2482 | 2536 | 0 | +71.97(+2.92%) |
Jun 27, 2002 | 2476 | 2511 | 2455 | 2464 | 0 | +21.29(+0.87%) |
Jun 26, 2002 | 2373 | 2446 | 2341 | 2442 | 0 | -14.40(-0.59%) |
Jun 25, 2002 | 2438 | 2466 | 2425 | 2457 | 0 | +54.71(+2.28%) |
Jun 24, 2002 | 2470 | 2476 | 2397 | 2402 | 0 | -59.89(-2.43%) |
Jun 21, 2002 | 2451 | 2513 | 2410 | 2462 | 0 | +11.27(+0.46%) |
Jun 20, 2002 | 2495 | 2503 | 2439 | 2451 | 0 | -54.28(-2.17%) |
Jun 19, 2002 | 2530 | 2530 | 2488 | 2505 | 0 | -41.08(-1.61%) |
Jun 18, 2002 | 2581 | 2582 | 2532 | 2546 | 0 | -22.98(-0.89%) |
Jun 17, 2002 | 2494 | 2570 | 2490 | 2569 | 0 | +96.88(+3.92%) |
Jun 14, 2002 | 2499 | 2505 | 2428 | 2472 | 0 | -48.87(-1.94%) |
Jun 13, 2002 | 2608 | 2613 | 2513 | 2521 | 0 | -71.86(-2.77%) |
Jun 12, 2002 | 2658 | 2659 | 2593 | 2593 | 0 | -78.92(-2.95%) |
Jun 11, 2002 | 2678 | 2679 | 2654 | 2672 | 0 | -2.13(-0.08%) |
Jun 10, 2002 | 2672 | 2689 | 2666 | 2674 | 0 | +8.90(+0.33%) |
Jun 07, 2002 | 2649 | 2665 | 2625 | 2665 | 0 | -1.66(-0.06%) |
Jun 06, 2002 | 2656 | 2672 | 2648 | 2667 | 0 | +20.10(+0.76%) |
Jun 05, 2002 | 2650 | 2670 | 2636 | 2647 | 0 | -6.11(-0.23%) |
Jun 04, 2002 | 2700 | 2700 | 2653 | 2653 | 0 | -54.82(-2.02%) |
Jun 03, 2002 | 2722 | 2736 | 2705 | 2708 | 0 | -19.80(-0.73%) |
May 31, 2002 | 2716 | 2740 | 2712 | 2727 | 0 | -5.69(-0.21%) |
May 30, 2002 | 2747 | 2747 | 2728 | 2733 | 0 | -17.01(-0.62%) |
May 29, 2002 | 2732 | 2751 | 2722 | 2750 | 0 | +40.43(+1.49%) |
May 28, 2002 | 2718 | 2737 | 2707 | 2710 | 0 | -1.07(-0.04%) |
May 27, 2002 | 2720 | 2722 | 2695 | 2711 | 0 | -0.31(-0.01%) |
May 24, 2002 | 2757 | 2764 | 2711 | 2711 | 0 | -81.79(-2.93%) |
May 23, 2002 | 2794 | 2794 | 2774 | 2793 | 0 | +11.91(+0.43%) |
May 22, 2002 | 2799 | 2802 | 2776 | 2781 | 0 | -34.53(-1.23%) |
May 21, 2002 | 2816 | 2833 | 2806 | 2815 | 0 | +0.20(+0.01%) |
May 20, 2002 | 2852 | 2852 | 2806 | 2815 | 0 | -17.05(-0.60%) |
May 17, 2002 | 2865 | 2866 | 2829 | 2832 | 0 | -24.13(-0.84%) |
May 16, 2002 | 2871 | 2873 | 2841 | 2856 | 0 | -15.20(-0.53%) |
May 15, 2002 | 2894 | 2901 | 2855 | 2872 | 0 | -17.98(-0.62%) |
May 14, 2002 | 2874 | 2893 | 2858 | 2890 | 0 | +22.91(+0.80%) |
May 13, 2002 | 2834 | 2867 | 2832 | 2867 | 0 | +26.49(+0.93%) |
May 10, 2002 | 2844 | 2850 | 2832 | 2840 | 0 | -4.04(-0.14%) |
May 09, 2002 | 2848 | 2855 | 2823 | 2844 | 0 | +4.53(+0.16%) |
May 08, 2002 | 2808 | 2841 | 2801 | 2840 | 0 | +54.97(+1.97%) |
May 07, 2002 | 2801 | 2806 | 2771 | 2785 | 0 | -32.47(-1.15%) |
May 06, 2002 | 2805 | 2819 | 2805 | 2817 | 0 | +11.54(+0.41%) |
May 03, 2002 | 2797 | 2817 | 2788 | 2806 | 0 | +13.76(+0.49%) |
May 02, 2002 | 2814 | 2816 | 2788 | 2792 | 0 | -19.17(-0.68%) |
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%) |