Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 82.38 | 85.71 | 81.90 | 81.90 | 164,640 | -0.71(-0.86%) |
Jun 27, 2002 | 82.57 | 83.57 | 81.52 | 82.62 | 54,705 | +0.05(+0.06%) |
Jun 26, 2002 | 82.66 | 83.14 | 82.14 | 82.57 | 29,190 | -0.09(-0.10%) |
Jun 25, 2002 | 83.29 | 83.57 | 82.19 | 82.66 | 36,645 | -3.15(-3.67%) |
Jun 21, 2002 | 86.43 | 86.90 | 85.71 | 85.81 | 31,500 | -0.14(-0.17%) |
Jun 20, 2002 | 87.38 | 87.62 | 85.94 | 85.95 | 17,640 | -1.43(-1.63%) |
Jun 19, 2002 | 88.90 | 90.40 | 87.38 | 87.38 | 10,605 | -1.19(-1.34%) |
Jun 18, 2002 | 89.77 | 89.77 | 88.33 | 88.57 | 6,300 | -1.19(-1.33%) |
Jun 17, 2002 | 90.48 | 90.95 | 89.76 | 89.76 | 7,770 | -0.48(-0.53%) |
Jun 14, 2002 | 90.24 | 91.19 | 89.53 | 90.24 | 14,700 | -1.90(-2.07%) |
Jun 12, 2002 | 88.81 | 92.38 | 88.10 | 92.14 | 19,110 | +3.10(+3.48%) |
Jun 11, 2002 | 87.62 | 89.76 | 87.62 | 89.05 | 14,805 | +1.67(+1.91%) |
Jun 10, 2002 | 88.59 | 88.59 | 87.38 | 87.38 | 3,885 | -1.43(-1.61%) |
Jun 07, 2002 | 87.86 | 88.81 | 87.62 | 88.81 | 8,085 | +1.05(+1.19%) |
Jun 06, 2002 | 88.10 | 88.57 | 87.62 | 87.76 | 8,610 | -0.52(-0.59%) |
Jun 05, 2002 | 88.81 | 88.81 | 87.86 | 88.29 | 7,245 | -1.72(-1.92%) |
May 31, 2002 | 89.29 | 90.67 | 89.29 | 90.01 | 5,460 | -1.42(-1.55%) |
May 28, 2002 | 91.67 | 92.00 | 91.24 | 91.43 | 13,860 | -0.48(-0.52%) |
May 27, 2002 | 92.86 | 93.57 | 91.90 | 91.90 | 3,360 | +0.00(+0.00%) |
May 24, 2002 | 92.86 | 93.57 | 91.90 | 91.90 | 3,360 | -0.71(-0.77%) |
May 23, 2002 | 91.80 | 92.86 | 91.67 | 92.62 | 9,555 | +0.44(+0.48%) |
May 22, 2002 | 92.86 | 93.10 | 92.13 | 92.18 | 14,490 | -1.87(-1.98%) |
May 21, 2002 | 94.79 | 94.79 | 93.45 | 94.05 | 6,405 | -0.96(-1.01%) |
May 20, 2002 | 96.43 | 96.43 | 95.00 | 95.01 | 3,570 | -1.42(-1.47%) |
May 17, 2002 | 97.24 | 97.24 | 95.52 | 96.43 | 4,725 | -0.81(-0.83%) |
May 16, 2002 | 97.57 | 97.57 | 96.62 | 97.24 | 7,770 | +0.10(+0.10%) |
May 15, 2002 | 97.05 | 97.14 | 96.53 | 97.14 | 7,665 | +0.10(+0.10%) |
May 14, 2002 | 96.19 | 97.14 | 96.19 | 97.05 | 15,960 | +1.62(+1.70%) |
May 13, 2002 | 93.24 | 95.43 | 92.90 | 95.43 | 4,410 | +2.19(+2.35%) |
May 10, 2002 | 94.52 | 94.52 | 93.10 | 93.24 | 14,175 | -1.05(-1.11%) |
May 09, 2002 | 96.19 | 96.19 | 94.29 | 94.29 | 3,675 | -1.90(-1.98%) |
May 08, 2002 | 95.43 | 96.19 | 94.46 | 96.19 | 3,360 | +0.93(+0.98%) |
May 07, 2002 | 95.48 | 96.38 | 95.10 | 95.26 | 4,935 | +0.02(+0.02%) |
May 06, 2002 | 96.43 | 96.90 | 95.24 | 95.24 | 5,355 | -1.19(-1.23%) |
May 03, 2002 | 95.95 | 97.11 | 95.48 | 96.43 | 11,865 | +0.24(+0.25%) |
May 02, 2002 | 95.24 | 96.19 | 95.14 | 96.19 | 9,030 | +0.76(+0.80%) |
May 01, 2002 | 95.62 | 95.62 | 94.31 | 95.43 | 11,655 | -0.52(-0.55%) |
Apr 30, 2002 | 93.81 | 95.95 | 93.81 | 95.95 | 8,925 | +2.17(+2.32%) |
Apr 29, 2002 | 93.81 | 93.81 | 93.33 | 93.78 | 5,880 | -0.03(-0.03%) |
Apr 26, 2002 | 93.86 | 94.28 | 93.81 | 93.81 | 4,830 | -0.19(-0.20%) |
Apr 25, 2002 | 94.40 | 94.40 | 93.81 | 94.00 | 4,620 | -0.29(-0.30%) |
Apr 24, 2002 | 95.00 | 95.24 | 94.29 | 94.29 | 3,675 | -0.62(-0.65%) |
Apr 23, 2002 | 94.76 | 95.24 | 94.76 | 94.90 | 1,995 | -0.10(-0.10%) |
Apr 22, 2002 | 95.10 | 95.21 | 94.90 | 95.00 | 7,140 | +0.14(+0.15%) |
Apr 19, 2002 | 95.73 | 95.95 | 94.71 | 94.86 | 12,390 | -1.30(-1.36%) |
Apr 18, 2002 | 94.86 | 96.16 | 94.76 | 96.16 | 8,610 | +1.07(+1.12%) |
Apr 17, 2002 | 95.00 | 95.43 | 94.76 | 95.10 | 6,720 | -0.14(-0.15%) |
Apr 16, 2002 | 94.52 | 95.43 | 94.08 | 95.24 | 16,485 | +0.95(+1.01%) |
Apr 15, 2002 | 95.24 | 95.24 | 94.05 | 94.29 | 3,360 | -0.95(-1.00%) |
Apr 12, 2002 | 94.05 | 95.24 | 94.05 | 95.24 | 16,905 | +1.43(+1.52%) |
Apr 11, 2002 | 95.19 | 95.24 | 93.81 | 93.81 | 94,500 | -1.38(-1.45%) |
Apr 10, 2002 | 94.29 | 95.19 | 94.29 | 95.19 | 4,410 | +1.14(+1.22%) |
Apr 09, 2002 | 94.75 | 95.00 | 93.81 | 94.05 | 4,305 | -0.43(-0.45%) |
Apr 08, 2002 | 94.24 | 94.52 | 93.90 | 94.48 | 5,565 | +0.38(+0.40%) |
Apr 05, 2002 | 94.43 | 94.43 | 93.95 | 94.10 | 3,780 | -0.10(-0.10%) |
Apr 04, 2002 | 92.67 | 94.19 | 92.67 | 94.19 | 3,570 | +1.71(+1.85%) |
Apr 03, 2002 | 92.62 | 93.10 | 92.48 | 92.48 | 945 | +0.10(+0.10%) |
Apr 02, 2002 | 92.86 | 93.33 | 92.38 | 92.38 | 3,360 | -0.48(-0.51%) |