Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 101.25 | 102.89 | 101.25 | 102.38 | 12,905 | +1.28(+1.27%) |
Apr 29, 2002 | 98.82 | 101.20 | 98.82 | 101.10 | 5,013 | +2.27(+2.30%) |
Apr 26, 2002 | 98.12 | 98.82 | 98.12 | 98.82 | 2,133 | -0.18(-0.18%) |
Apr 25, 2002 | 99.18 | 99.18 | 97.93 | 99.00 | 2,666 | +0.65(+0.66%) |
Apr 24, 2002 | 99.18 | 99.18 | 97.97 | 98.36 | 18,772 | -0.82(-0.82%) |
Apr 23, 2002 | 98.13 | 99.17 | 98.13 | 99.17 | 8,959 | +0.51(+0.51%) |
Apr 22, 2002 | 98.26 | 98.68 | 97.56 | 98.67 | 4,373 | +0.49(+0.50%) |
Apr 19, 2002 | 97.68 | 98.40 | 97.68 | 98.18 | 3,413 | +0.50(+0.51%) |
Apr 18, 2002 | 97.62 | 97.68 | 96.77 | 97.68 | 7,999 | +0.77(+0.79%) |
Apr 17, 2002 | 97.51 | 97.98 | 94.94 | 96.92 | 10,985 | -1.06(-1.08%) |
Apr 16, 2002 | 96.57 | 98.40 | 96.57 | 97.97 | 6,186 | +1.25(+1.30%) |
Apr 15, 2002 | 97.51 | 98.39 | 96.21 | 96.72 | 5,652 | -1.71(-1.74%) |
Apr 12, 2002 | 95.65 | 98.44 | 95.23 | 98.43 | 15,999 | +2.10(+2.18%) |
Apr 11, 2002 | 98.41 | 98.41 | 95.40 | 96.33 | 6,932 | -1.92(-1.96%) |
Apr 10, 2002 | 96.08 | 98.26 | 95.40 | 98.26 | 17,385 | +3.09(+3.25%) |
Apr 09, 2002 | 94.72 | 95.63 | 94.72 | 95.16 | 4,053 | +0.00(+0.00%) |
Apr 08, 2002 | 95.36 | 95.36 | 94.94 | 95.16 | 1,706 | -0.01(-0.01%) |
Apr 05, 2002 | 96.32 | 96.32 | 94.75 | 95.17 | 1,919 | -0.94(-0.98%) |
Apr 04, 2002 | 94.63 | 96.94 | 94.60 | 96.11 | 4,799 | +1.23(+1.29%) |
Apr 03, 2002 | 95.59 | 96.79 | 94.88 | 94.88 | 3,199 | -1.48(-1.54%) |
Apr 02, 2002 | 95.20 | 96.72 | 94.46 | 96.36 | 5,013 | +1.16(+1.22%) |
Apr 01, 2002 | 94.72 | 96.56 | 94.72 | 95.20 | 3,199 | -1.33(-1.38%) |
Mar 29, 2002 | 94.46 | 96.72 | 94.46 | 96.53 | 6,292 | +0.00(+0.00%) |
Mar 28, 2002 | 94.46 | 96.72 | 94.46 | 96.53 | 6,292 | +1.88(+1.99%) |
Mar 27, 2002 | 94.46 | 94.69 | 94.46 | 94.65 | 4,266 | -1.13(-1.18%) |
Mar 26, 2002 | 94.47 | 95.78 | 94.32 | 95.78 | 4,479 | +1.23(+1.30%) |
Mar 25, 2002 | 94.96 | 94.96 | 94.46 | 94.55 | 5,013 | -0.08(-0.08%) |
Mar 22, 2002 | 94.60 | 94.81 | 94.13 | 94.63 | 10,026 | -0.07(-0.07%) |
Mar 21, 2002 | 93.05 | 95.39 | 92.38 | 94.69 | 20,265 | +2.33(+2.52%) |
Mar 20, 2002 | 92.90 | 94.22 | 92.36 | 92.37 | 5,866 | -0.53(-0.58%) |
Mar 19, 2002 | 93.79 | 93.79 | 92.90 | 92.90 | 4,373 | -1.67(-1.76%) |
Mar 18, 2002 | 94.69 | 94.79 | 93.74 | 94.57 | 6,079 | -0.10(-0.11%) |
Mar 15, 2002 | 93.29 | 94.83 | 93.28 | 94.67 | 11,519 | +0.19(+0.20%) |
Mar 14, 2002 | 96.24 | 96.24 | 94.22 | 94.49 | 5,759 | -0.21(-0.22%) |
Mar 13, 2002 | 94.18 | 94.69 | 93.77 | 94.69 | 2,346 | -0.38(-0.39%) |
Mar 12, 2002 | 93.94 | 96.05 | 93.77 | 95.07 | 30,931 | +1.31(+1.40%) |
Mar 11, 2002 | 92.07 | 93.94 | 92.07 | 93.76 | 4,799 | +0.80(+0.86%) |
Mar 08, 2002 | 93.24 | 93.24 | 92.82 | 92.96 | 24,638 | +0.38(+0.41%) |
Mar 07, 2002 | 92.35 | 92.60 | 92.35 | 92.58 | 1,173 | -0.53(-0.56%) |
Mar 06, 2002 | 91.97 | 93.29 | 91.69 | 93.11 | 14,185 | +0.39(+0.42%) |
Mar 05, 2002 | 91.89 | 93.47 | 91.83 | 92.72 | 1,919 | +0.17(+0.18%) |
Mar 04, 2002 | 93.99 | 93.99 | 91.88 | 92.56 | 10,239 | -1.29(-1.38%) |
Mar 01, 2002 | 93.01 | 94.04 | 92.82 | 93.85 | 3,199 | +0.09(+0.10%) |
Feb 28, 2002 | 94.04 | 94.22 | 92.40 | 93.76 | 15,679 | +0.44(+0.47%) |
Feb 27, 2002 | 93.29 | 93.32 | 92.70 | 93.32 | 4,159 | +0.76(+0.82%) |
Feb 26, 2002 | 92.35 | 92.91 | 92.06 | 92.56 | 50,556 | +2.03(+2.25%) |
Feb 25, 2002 | 92.65 | 92.82 | 90.10 | 90.52 | 18,132 | -2.13(-2.30%) |
Feb 22, 2002 | 92.82 | 94.22 | 92.12 | 92.65 | 18,132 | -0.17(-0.18%) |
Feb 21, 2002 | 93.15 | 93.29 | 92.82 | 92.82 | 13,225 | -0.53(-0.56%) |
Feb 20, 2002 | 93.34 | 93.77 | 91.41 | 93.34 | 13,652 | -0.22(-0.24%) |
Feb 19, 2002 | 94.69 | 96.05 | 93.32 | 93.57 | 4,906 | -1.59(-1.67%) |
Feb 18, 2002 | 95.24 | 96.22 | 93.76 | 95.16 | 18,558 | +0.00(+0.00%) |
Feb 15, 2002 | 95.24 | 96.22 | 93.76 | 95.16 | 18,558 | -0.28(-0.29%) |
Feb 14, 2002 | 96.57 | 96.57 | 95.22 | 95.44 | 2,346 | -1.09(-1.13%) |
Feb 13, 2002 | 95.28 | 96.53 | 95.28 | 96.53 | 3,413 | +0.90(+0.94%) |
Feb 12, 2002 | 94.13 | 95.63 | 93.79 | 95.63 | 1,813 | +1.04(+1.10%) |
Feb 11, 2002 | 93.76 | 95.62 | 93.76 | 94.59 | 4,373 | +1.08(+1.15%) |
Feb 08, 2002 | 94.11 | 94.11 | 91.88 | 93.51 | 2,559 | -0.24(-0.26%) |
Feb 07, 2002 | 95.51 | 95.51 | 93.76 | 93.76 | 5,439 | +0.85(+0.92%) |
Feb 06, 2002 | 93.83 | 95.07 | 92.81 | 92.90 | 7,786 | -3.42(-3.55%) |
Feb 05, 2002 | 95.61 | 96.32 | 94.46 | 96.32 | 8,426 | +1.63(+1.72%) |
Feb 04, 2002 | 93.29 | 95.37 | 92.40 | 94.69 | 16,958 | +0.24(+0.26%) |
Feb 01, 2002 | 92.12 | 94.83 | 92.12 | 94.45 | 9,172 | -0.06(-0.06%) |
Jan 31, 2002 | 93.76 | 94.51 | 91.98 | 94.51 | 6,399 | +0.75(+0.80%) |
Jan 30, 2002 | 92.33 | 93.76 | 91.88 | 93.76 | 6,932 | +0.04(+0.04%) |
Jan 29, 2002 | 93.76 | 93.77 | 92.87 | 93.72 | 4,799 | -0.27(-0.29%) |
Jan 28, 2002 | 94.27 | 94.27 | 93.25 | 93.99 | 4,159 | -1.41(-1.47%) |
Jan 25, 2002 | 92.51 | 95.40 | 92.09 | 95.40 | 7,466 | +3.09(+3.35%) |
Jan 24, 2002 | 93.01 | 93.52 | 91.18 | 92.30 | 11,625 | -2.94(-3.09%) |
Jan 23, 2002 | 93.05 | 95.26 | 91.88 | 95.24 | 14,825 | +1.35(+1.43%) |
Jan 22, 2002 | 93.05 | 93.93 | 92.52 | 93.90 | 36,157 | +0.52(+0.55%) |
Jan 21, 2002 | 93.33 | 94.68 | 93.19 | 93.38 | 8,426 | +0.00(+0.00%) |
Jan 18, 2002 | 93.33 | 94.68 | 93.19 | 93.38 | 8,426 | +0.09(+0.10%) |
Jan 17, 2002 | 92.82 | 93.31 | 92.44 | 93.29 | 7,466 | +0.37(+0.39%) |
Jan 16, 2002 | 92.82 | 95.26 | 92.58 | 92.92 | 11,945 | -1.58(-1.67%) |
Jan 15, 2002 | 92.35 | 94.54 | 92.35 | 94.50 | 5,333 | +3.29(+3.61%) |
Jan 14, 2002 | 91.18 | 92.44 | 91.18 | 91.21 | 6,719 | +0.03(+0.03%) |
Jan 11, 2002 | 89.86 | 92.82 | 89.86 | 91.18 | 8,959 | +1.62(+1.81%) |
Jan 10, 2002 | 91.05 | 91.65 | 89.08 | 89.56 | 9,492 | -2.09(-2.28%) |