Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 95.80 | 97.91 | 94.04 | 95.40 | 10,825 | -0.88(-0.91%) |
Jul 30, 2002 | 95.70 | 96.27 | 93.31 | 96.27 | 13,748 | +0.85(+0.89%) |
Jul 29, 2002 | 90.53 | 96.07 | 90.53 | 95.42 | 10,175 | +3.42(+3.71%) |
Jul 26, 2002 | 91.06 | 92.41 | 87.76 | 92.01 | 5,196 | +1.39(+1.53%) |
Jul 25, 2002 | 90.16 | 91.54 | 89.67 | 90.62 | 7,577 | +0.90(+1.00%) |
Jul 24, 2002 | 88.64 | 90.16 | 88.36 | 89.72 | 7,794 | +0.07(+0.08%) |
Jul 23, 2002 | 89.17 | 91.30 | 88.74 | 89.65 | 11,366 | +0.05(+0.05%) |
Jul 22, 2002 | 88.69 | 90.81 | 88.69 | 89.60 | 35,615 | +1.02(+1.15%) |
Jul 19, 2002 | 89.67 | 90.64 | 88.59 | 88.59 | 15,155 | -3.52(-3.82%) |
Jul 17, 2002 | 93.12 | 93.12 | 91.03 | 92.11 | 4,005 | -4.47(-4.63%) |
Jul 12, 2002 | 98.98 | 99.54 | 96.53 | 96.58 | 9,418 | -2.45(-2.47%) |
Jul 11, 2002 | 100.23 | 101.45 | 97.96 | 99.03 | 18,511 | -2.45(-2.41%) |
Jul 10, 2002 | 102.44 | 104.29 | 98.81 | 101.47 | 38,321 | -0.98(-0.96%) |
Jul 09, 2002 | 102.18 | 102.45 | 102.18 | 102.45 | 8,118 | +0.28(+0.27%) |
Jul 08, 2002 | 103.46 | 103.46 | 102.18 | 102.18 | 5,412 | -1.28(-1.24%) |
Jul 05, 2002 | 101.60 | 103.46 | 101.60 | 103.46 | 866 | +1.86(+1.83%) |
Jul 04, 2002 | 102.28 | 102.55 | 100.69 | 101.60 | 4,113 | +0.00(+0.00%) |
Jul 03, 2002 | 102.28 | 102.55 | 100.69 | 101.60 | 4,113 | -0.98(-0.96%) |
Jul 02, 2002 | 101.89 | 103.84 | 101.84 | 102.58 | 4,763 | -0.42(-0.41%) |
Jul 01, 2002 | 102.08 | 105.75 | 101.84 | 103.01 | 18,294 | +0.85(+0.83%) |
Jun 28, 2002 | 101.63 | 105.66 | 101.63 | 102.16 | 45,033 | -1.34(-1.29%) |
Jun 27, 2002 | 100.92 | 105.08 | 100.92 | 103.50 | 13,423 | +2.30(+2.27%) |
Jun 26, 2002 | 96.09 | 102.08 | 96.09 | 101.20 | 19,377 | +0.83(+0.83%) |
Jun 25, 2002 | 99.77 | 100.39 | 98.94 | 100.37 | 4,654 | +1.91(+1.94%) |
Jun 21, 2002 | 98.13 | 98.84 | 98.11 | 98.45 | 10,933 | +0.33(+0.34%) |
Jun 20, 2002 | 97.21 | 98.83 | 97.21 | 98.12 | 3,788 | -0.39(-0.39%) |
Jun 19, 2002 | 97.51 | 99.57 | 96.99 | 98.51 | 56,075 | -0.84(-0.85%) |
Jun 18, 2002 | 99.91 | 101.59 | 99.31 | 99.35 | 6,495 | -0.06(-0.06%) |
Jun 17, 2002 | 100.72 | 101.59 | 98.54 | 99.41 | 8,551 | -0.09(-0.09%) |
Jun 14, 2002 | 98.37 | 100.69 | 97.46 | 99.50 | 15,480 | -2.01(-1.98%) |
Jun 12, 2002 | 100.00 | 101.76 | 98.96 | 101.51 | 22,408 | +1.46(+1.46%) |
Jun 11, 2002 | 100.74 | 102.08 | 98.84 | 100.05 | 6,711 | -0.46(-0.46%) |
Jun 10, 2002 | 102.24 | 102.24 | 99.66 | 100.51 | 8,876 | +0.98(+0.98%) |
Jun 07, 2002 | 99.40 | 102.13 | 97.92 | 99.54 | 4,330 | +0.41(+0.41%) |
Jun 06, 2002 | 101.86 | 102.17 | 98.88 | 99.13 | 9,418 | +0.07(+0.07%) |
Jun 05, 2002 | 100.02 | 100.94 | 99.05 | 99.05 | 2,706 | -3.71(-3.61%) |
May 31, 2002 | 100.71 | 104.39 | 100.59 | 102.77 | 18,511 | -2.08(-1.98%) |
May 28, 2002 | 105.53 | 105.64 | 104.36 | 104.85 | 10,392 | -0.67(-0.64%) |
May 27, 2002 | 105.08 | 105.53 | 104.03 | 105.52 | 5,953 | +0.00(+0.00%) |
May 24, 2002 | 105.08 | 105.53 | 104.03 | 105.52 | 5,953 | -0.40(-0.37%) |
May 23, 2002 | 105.64 | 105.92 | 103.95 | 105.92 | 11,150 | -0.25(-0.24%) |
May 22, 2002 | 105.45 | 106.20 | 105.45 | 106.17 | 3,247 | +0.26(+0.24%) |
May 21, 2002 | 104.92 | 106.13 | 104.92 | 105.91 | 10,175 | +1.58(+1.51%) |
May 20, 2002 | 104.39 | 105.24 | 104.07 | 104.33 | 3,355 | -0.97(-0.92%) |
May 17, 2002 | 104.48 | 105.30 | 104.48 | 105.30 | 6,386 | +0.82(+0.79%) |
May 16, 2002 | 104.46 | 105.31 | 104.39 | 104.48 | 5,845 | -1.04(-0.99%) |
May 15, 2002 | 105.19 | 105.52 | 104.16 | 105.52 | 4,979 | +0.49(+0.47%) |
May 14, 2002 | 103.42 | 105.16 | 103.42 | 105.03 | 5,087 | +1.62(+1.56%) |
May 13, 2002 | 103.46 | 103.46 | 102.84 | 103.41 | 7,036 | +0.69(+0.67%) |
May 10, 2002 | 104.38 | 104.39 | 102.54 | 102.72 | 10,500 | -0.24(-0.23%) |
May 09, 2002 | 104.38 | 104.38 | 102.09 | 102.96 | 3,680 | -1.30(-1.25%) |
May 08, 2002 | 104.28 | 104.28 | 102.10 | 104.27 | 1,948 | +0.91(+0.88%) |
May 07, 2002 | 104.09 | 104.75 | 102.81 | 103.36 | 14,830 | -1.68(-1.60%) |
May 06, 2002 | 104.41 | 105.31 | 103.04 | 105.04 | 4,438 | +1.60(+1.54%) |
May 03, 2002 | 104.72 | 104.72 | 103.24 | 103.44 | 5,737 | -1.17(-1.12%) |
May 02, 2002 | 103.87 | 105.05 | 101.83 | 104.62 | 11,366 | +0.29(+0.27%) |
May 01, 2002 | 100.69 | 104.33 | 100.69 | 104.33 | 10,500 | +3.45(+3.43%) |
Apr 30, 2002 | 99.76 | 101.38 | 99.76 | 100.88 | 13,098 | +1.27(+1.27%) |
Apr 29, 2002 | 97.36 | 99.71 | 97.36 | 99.61 | 5,087 | +2.24(+2.30%) |
Apr 26, 2002 | 96.68 | 97.37 | 96.68 | 97.37 | 2,165 | -0.18(-0.18%) |
Apr 25, 2002 | 97.72 | 97.72 | 96.49 | 97.55 | 2,706 | +0.64(+0.66%) |
Apr 24, 2002 | 97.72 | 97.72 | 96.53 | 96.91 | 19,052 | -0.80(-0.82%) |
Apr 23, 2002 | 96.69 | 97.72 | 96.69 | 97.72 | 9,093 | +0.50(+0.51%) |
Apr 22, 2002 | 96.81 | 97.23 | 96.13 | 97.22 | 4,438 | +0.48(+0.50%) |
Apr 19, 2002 | 96.25 | 96.95 | 96.25 | 96.74 | 3,464 | +0.49(+0.51%) |
Apr 18, 2002 | 96.18 | 96.25 | 95.34 | 96.25 | 8,118 | +0.76(+0.79%) |
Apr 17, 2002 | 96.07 | 96.54 | 93.54 | 95.49 | 11,150 | -1.04(-1.08%) |
Apr 16, 2002 | 95.15 | 96.95 | 95.15 | 96.53 | 6,278 | +1.24(+1.30%) |
Apr 15, 2002 | 96.07 | 96.94 | 94.80 | 95.30 | 5,737 | -1.69(-1.74%) |
Apr 12, 2002 | 94.24 | 96.99 | 93.83 | 96.99 | 16,237 | +2.07(+2.18%) |
Apr 11, 2002 | 96.96 | 96.96 | 93.99 | 94.92 | 7,036 | -1.89(-1.96%) |
Apr 10, 2002 | 94.67 | 96.81 | 93.99 | 96.81 | 17,645 | +3.05(+3.25%) |
Apr 09, 2002 | 93.33 | 94.22 | 93.33 | 93.76 | 4,113 | +0.00(+0.00%) |
Apr 08, 2002 | 93.96 | 93.96 | 93.54 | 93.76 | 1,732 | -0.01(-0.01%) |
Apr 05, 2002 | 94.90 | 94.90 | 93.36 | 93.77 | 1,948 | -0.92(-0.98%) |
Apr 04, 2002 | 93.24 | 95.52 | 93.21 | 94.69 | 4,871 | +1.21(+1.29%) |
Apr 03, 2002 | 94.19 | 95.37 | 93.48 | 93.48 | 3,247 | -1.46(-1.54%) |
Apr 02, 2002 | 93.80 | 95.30 | 93.07 | 94.94 | 5,087 | +1.15(+1.22%) |
Apr 01, 2002 | 93.33 | 95.14 | 93.33 | 93.80 | 3,247 | -1.31(-1.38%) |
Mar 29, 2002 | 93.07 | 95.30 | 93.07 | 95.11 | 6,386 | +0.00(+0.00%) |
Mar 28, 2002 | 93.07 | 95.30 | 93.07 | 95.11 | 6,386 | +1.86(+1.99%) |
Mar 27, 2002 | 93.07 | 93.30 | 93.07 | 93.25 | 4,330 | -1.12(-1.18%) |
Mar 26, 2002 | 93.08 | 94.37 | 92.93 | 94.37 | 4,546 | +1.21(+1.30%) |
Mar 25, 2002 | 93.56 | 93.56 | 93.07 | 93.16 | 5,087 | -0.07(-0.08%) |
Mar 22, 2002 | 93.21 | 93.41 | 92.74 | 93.24 | 10,175 | -0.06(-0.07%) |
Mar 21, 2002 | 91.68 | 93.98 | 91.02 | 93.30 | 20,568 | +2.29(+2.52%) |
Mar 20, 2002 | 91.54 | 92.84 | 91.00 | 91.01 | 5,953 | -0.53(-0.58%) |
Mar 19, 2002 | 92.41 | 92.41 | 91.54 | 91.54 | 4,438 | -1.64(-1.76%) |
Mar 18, 2002 | 93.30 | 93.39 | 92.36 | 93.18 | 6,170 | -0.10(-0.11%) |
Mar 15, 2002 | 91.91 | 93.44 | 91.91 | 93.28 | 11,691 | +0.18(+0.20%) |
Mar 14, 2002 | 94.82 | 94.82 | 92.83 | 93.10 | 5,845 | -0.20(-0.22%) |
Mar 13, 2002 | 92.79 | 93.30 | 92.39 | 93.30 | 2,381 | -0.37(-0.39%) |
Mar 12, 2002 | 92.56 | 94.64 | 92.39 | 93.67 | 31,393 | +1.29(+1.40%) |
Mar 11, 2002 | 90.71 | 92.56 | 90.71 | 92.38 | 4,871 | +0.79(+0.86%) |
Mar 08, 2002 | 91.87 | 91.87 | 91.45 | 91.59 | 25,006 | +0.37(+0.41%) |
Mar 07, 2002 | 90.99 | 91.24 | 90.99 | 91.22 | 1,190 | -0.52(-0.56%) |
Mar 06, 2002 | 90.62 | 91.91 | 90.34 | 91.74 | 14,397 | +0.38(+0.42%) |
Mar 05, 2002 | 90.54 | 92.10 | 90.48 | 91.36 | 1,948 | +0.16(+0.18%) |
Mar 04, 2002 | 92.61 | 92.61 | 90.53 | 91.19 | 10,392 | -1.27(-1.38%) |
Mar 01, 2002 | 91.64 | 92.65 | 91.45 | 92.47 | 3,247 | +0.09(+0.10%) |
Feb 28, 2002 | 92.65 | 92.84 | 91.04 | 92.38 | 15,913 | +0.43(+0.47%) |
Feb 27, 2002 | 91.91 | 91.94 | 91.33 | 91.94 | 4,221 | +0.75(+0.82%) |
Feb 26, 2002 | 90.99 | 91.54 | 90.70 | 91.19 | 51,311 | +2.00(+2.25%) |
Feb 25, 2002 | 91.29 | 91.45 | 88.77 | 89.19 | 18,403 | -2.10(-2.30%) |
Feb 22, 2002 | 91.45 | 92.84 | 90.76 | 91.29 | 18,403 | -0.17(-0.18%) |
Feb 21, 2002 | 91.78 | 91.91 | 91.45 | 91.45 | 13,423 | -0.52(-0.56%) |
Feb 20, 2002 | 91.97 | 92.39 | 90.07 | 91.97 | 13,856 | -0.22(-0.24%) |
Feb 19, 2002 | 93.30 | 94.64 | 91.94 | 92.19 | 4,979 | -1.57(-1.67%) |
Feb 18, 2002 | 93.84 | 94.80 | 92.38 | 93.76 | 18,836 | +0.00(+0.00%) |
Feb 15, 2002 | 93.84 | 94.80 | 92.38 | 93.76 | 18,836 | -0.28(-0.29%) |
Feb 14, 2002 | 95.15 | 95.15 | 93.82 | 94.04 | 2,381 | -1.07(-1.13%) |
Feb 13, 2002 | 93.88 | 95.11 | 93.88 | 95.11 | 3,464 | +0.89(+0.94%) |
Feb 12, 2002 | 92.75 | 94.22 | 92.41 | 94.22 | 1,840 | +1.03(+1.10%) |
Feb 11, 2002 | 92.38 | 94.21 | 92.38 | 93.20 | 4,438 | +1.06(+1.15%) |
Feb 08, 2002 | 92.73 | 92.73 | 90.53 | 92.14 | 2,598 | -0.24(-0.26%) |
Feb 07, 2002 | 94.10 | 94.10 | 92.38 | 92.38 | 5,520 | +0.84(+0.92%) |
Feb 06, 2002 | 92.45 | 93.67 | 91.44 | 91.54 | 7,902 | -3.37(-3.55%) |
Feb 05, 2002 | 94.21 | 94.91 | 93.07 | 94.91 | 8,551 | +1.61(+1.72%) |
Feb 04, 2002 | 91.91 | 93.97 | 91.04 | 93.30 | 17,212 | +0.24(+0.26%) |
Feb 01, 2002 | 90.76 | 93.44 | 90.76 | 93.06 | 9,309 | -0.06(-0.06%) |
Jan 31, 2002 | 92.38 | 93.12 | 90.63 | 93.12 | 6,495 | +0.74(+0.80%) |
Jan 30, 2002 | 90.97 | 92.38 | 90.53 | 92.38 | 7,036 | +0.04(+0.04%) |
Jan 29, 2002 | 92.38 | 92.39 | 91.51 | 92.34 | 4,871 | -0.27(-0.29%) |
Jan 28, 2002 | 92.88 | 92.88 | 91.88 | 92.61 | 4,221 | -1.39(-1.47%) |
Jan 25, 2002 | 91.15 | 93.99 | 90.73 | 93.99 | 7,577 | +3.05(+3.35%) |
Jan 24, 2002 | 91.64 | 92.15 | 89.84 | 90.94 | 11,799 | -2.90(-3.09%) |
Jan 23, 2002 | 91.68 | 93.85 | 90.53 | 93.84 | 15,047 | +1.33(+1.43%) |
Jan 22, 2002 | 91.68 | 92.55 | 91.16 | 92.51 | 36,697 | +0.51(+0.55%) |
Jan 21, 2002 | 91.96 | 93.29 | 91.82 | 92.01 | 8,551 | +0.00(+0.00%) |
Jan 18, 2002 | 91.96 | 93.29 | 91.82 | 92.01 | 8,551 | +0.09(+0.10%) |
Jan 17, 2002 | 91.45 | 91.93 | 91.08 | 91.91 | 7,577 | +0.36(+0.39%) |
Jan 16, 2002 | 91.45 | 93.85 | 91.22 | 91.55 | 12,124 | -1.55(-1.67%) |
Jan 15, 2002 | 90.99 | 93.15 | 90.99 | 93.11 | 5,412 | +3.24(+3.61%) |
Jan 14, 2002 | 89.84 | 91.08 | 89.84 | 89.86 | 6,819 | +0.03(+0.03%) |
Jan 11, 2002 | 88.53 | 91.45 | 88.53 | 89.84 | 9,093 | +1.60(+1.81%) |
Jan 10, 2002 | 89.71 | 90.30 | 87.77 | 88.24 | 9,634 | -2.06(-2.28%) |