Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2002 | 2754 | 2768 | 2750 | 2764 | 0 | +26.12(+0.95%) |
Jan 31, 2002 | 2779 | 2779 | 2738 | 2738 | 0 | -51.96(-1.86%) |
Jan 30, 2002 | 2807 | 2809 | 2781 | 2790 | 0 | -7.45(-0.27%) |
Jan 29, 2002 | 2797 | 2815 | 2796 | 2798 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 2797 | 2815 | 2796 | 2798 | 0 | +7.08(+0.25%) |
Jan 26, 2002 | 2804 | 2806 | 2770 | 2790 | 0 | -20.25(-0.72%) |
Jan 25, 2002 | 2773 | 2812 | 2773 | 2811 | 0 | +39.64(+1.43%) |
Jan 24, 2002 | 2733 | 2771 | 2728 | 2771 | 0 | +34.81(+1.27%) |
Jan 23, 2002 | 2729 | 2756 | 2728 | 2736 | 0 | +10.41(+0.38%) |
Jan 22, 2002 | 2731 | 2737 | 2715 | 2726 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 2731 | 2737 | 2715 | 2726 | 0 | -4.17(-0.15%) |
Jan 19, 2002 | 2683 | 2735 | 2683 | 2730 | 0 | +22.36(+0.83%) |
Jan 18, 2002 | 2656 | 2708 | 2656 | 2708 | 0 | +61.60(+2.33%) |
Jan 17, 2002 | 2653 | 2654 | 2634 | 2646 | 0 | -12.75(-0.48%) |
Jan 16, 2002 | 2618 | 2659 | 2610 | 2659 | 0 | +36.41(+1.39%) |
Jan 15, 2002 | 2665 | 2665 | 2622 | 2622 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 2665 | 2665 | 2622 | 2622 | 0 | -39.23(-1.47%) |
Jan 12, 2002 | 2663 | 2679 | 2658 | 2662 | 0 | -6.67(-0.25%) |
Jan 11, 2002 | 2670 | 2688 | 2661 | 2668 | 0 | -9.88(-0.37%) |
Jan 10, 2002 | 2681 | 2687 | 2646 | 2678 | 0 | -2.12(-0.08%) |
Jan 09, 2002 | 2693 | 2701 | 2679 | 2680 | 0 | -12.22(-0.45%) |
Jan 08, 2002 | 2721 | 2721 | 2688 | 2692 | 0 | +0.00(+0.00%) |
Jan 07, 2002 | 2721 | 2721 | 2688 | 2692 | 0 | -16.35(-0.60%) |
Jan 05, 2002 | 2756 | 2760 | 2701 | 2709 | 0 | -28.28(-1.03%) |
Jan 04, 2002 | 2748 | 2748 | 2719 | 2737 | 0 | +8.56(+0.31%) |
Jan 03, 2002 | 2767 | 2772 | 2728 | 2729 | 0 | +0.00(+0.00%) |