Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 103.30 | 103.30 | 100.23 | 101.39 | 6,832 | -1.44(-1.40%) |
Aug 29, 2002 | 102.14 | 102.83 | 101.46 | 102.83 | 2,562 | +0.28(+0.27%) |
Aug 28, 2002 | 101.27 | 104.04 | 101.10 | 102.55 | 5,017 | +0.10(+0.10%) |
Aug 27, 2002 | 105.28 | 105.28 | 101.96 | 102.44 | 8,647 | -3.06(-2.90%) |
Aug 26, 2002 | 103.50 | 105.60 | 103.50 | 105.51 | 7,046 | +0.97(+0.92%) |
Aug 23, 2002 | 103.50 | 104.90 | 102.83 | 104.54 | 13,879 | -0.20(-0.19%) |
Aug 22, 2002 | 103.96 | 104.74 | 103.05 | 104.74 | 2,455 | +0.74(+0.71%) |
Aug 21, 2002 | 100.22 | 104.88 | 100.22 | 104.00 | 24,341 | +0.20(+0.19%) |
Aug 20, 2002 | 104.91 | 105.38 | 103.65 | 103.80 | 9,557 | -0.17(-0.16%) |
Aug 16, 2002 | 103.16 | 105.83 | 103.16 | 103.97 | 3,950 | -0.70(-0.67%) |
Aug 15, 2002 | 104.81 | 104.81 | 103.98 | 104.67 | 1,067 | -0.23(-0.22%) |
Aug 14, 2002 | 102.62 | 104.91 | 102.62 | 104.91 | 5,338 | +1.38(+1.33%) |
Aug 13, 2002 | 104.90 | 104.90 | 103.50 | 103.53 | 4,056 | -1.14(-1.09%) |
Aug 12, 2002 | 101.77 | 104.91 | 101.77 | 104.67 | 3,629 | +3.53(+3.49%) |
Aug 07, 2002 | 102.54 | 102.80 | 100.69 | 101.14 | 9,448 | -0.24(-0.24%) |
Aug 06, 2002 | 98.53 | 102.14 | 98.53 | 101.39 | 8,754 | +3.12(+3.17%) |
Aug 05, 2002 | 98.35 | 99.43 | 96.72 | 98.27 | 17,722 | +2.73(+2.85%) |
Aug 02, 2002 | 96.65 | 97.75 | 95.54 | 95.54 | 28,825 | -2.03(-2.08%) |
Aug 01, 2002 | 96.65 | 97.58 | 94.67 | 97.57 | 4,483 | +0.84(+0.87%) |
Jul 31, 2002 | 97.14 | 99.28 | 95.35 | 96.73 | 10,676 | -0.89(-0.91%) |
Jul 30, 2002 | 97.04 | 97.62 | 94.61 | 97.62 | 13,558 | +0.86(+0.89%) |
Jul 29, 2002 | 91.79 | 97.41 | 91.79 | 96.76 | 10,035 | +3.47(+3.71%) |
Jul 26, 2002 | 92.33 | 93.70 | 88.98 | 93.29 | 5,124 | +1.41(+1.53%) |
Jul 25, 2002 | 91.42 | 92.82 | 90.93 | 91.89 | 7,473 | +0.91(+1.00%) |
Jul 24, 2002 | 89.88 | 91.42 | 89.59 | 90.98 | 7,686 | +0.07(+0.08%) |
Jul 23, 2002 | 90.42 | 92.57 | 89.98 | 90.90 | 11,209 | +0.05(+0.05%) |
Jul 22, 2002 | 89.93 | 92.08 | 89.93 | 90.86 | 35,124 | +1.03(+1.15%) |
Jul 19, 2002 | 90.92 | 91.91 | 89.83 | 89.83 | 14,946 | -3.57(-3.82%) |
Jul 17, 2002 | 94.42 | 94.42 | 92.30 | 93.39 | 3,950 | -4.53(-4.63%) |
Jul 12, 2002 | 100.36 | 100.93 | 97.88 | 97.93 | 9,288 | -2.48(-2.47%) |
Jul 11, 2002 | 101.63 | 102.86 | 99.33 | 100.41 | 18,256 | -2.48(-2.41%) |
Jul 10, 2002 | 103.88 | 105.75 | 100.19 | 102.89 | 37,793 | -0.99(-0.96%) |
Jul 09, 2002 | 103.61 | 103.89 | 103.61 | 103.89 | 8,007 | +0.28(+0.27%) |
Jul 08, 2002 | 104.91 | 104.91 | 103.61 | 103.61 | 5,338 | -1.30(-1.24%) |
Jul 05, 2002 | 103.02 | 104.91 | 103.02 | 104.91 | 854 | +1.88(+1.83%) |
Jul 04, 2002 | 103.71 | 103.98 | 102.10 | 103.02 | 4,056 | +0.00(+0.00%) |
Jul 03, 2002 | 103.71 | 103.98 | 102.10 | 103.02 | 4,056 | -0.99(-0.95%) |
Jul 02, 2002 | 103.31 | 105.29 | 103.27 | 104.02 | 4,697 | -0.43(-0.41%) |
Jul 01, 2002 | 103.51 | 107.23 | 103.27 | 104.45 | 18,042 | +0.86(+0.83%) |
Jun 28, 2002 | 103.05 | 107.14 | 103.05 | 103.59 | 44,412 | -1.36(-1.29%) |
Jun 27, 2002 | 102.33 | 106.55 | 102.33 | 104.94 | 13,238 | +2.33(+2.27%) |
Jun 26, 2002 | 97.43 | 103.50 | 97.43 | 102.61 | 19,110 | +0.84(+0.83%) |
Jun 25, 2002 | 101.16 | 101.79 | 100.33 | 101.77 | 4,590 | +1.94(+1.94%) |
Jun 21, 2002 | 99.50 | 100.22 | 99.48 | 99.83 | 10,782 | +0.34(+0.34%) |
Jun 20, 2002 | 98.57 | 100.21 | 98.57 | 99.49 | 3,736 | -0.39(-0.39%) |
Jun 19, 2002 | 98.87 | 100.96 | 98.35 | 99.89 | 55,302 | -0.85(-0.85%) |
Jun 18, 2002 | 101.31 | 103.00 | 100.70 | 100.74 | 6,405 | -0.06(-0.06%) |
Jun 17, 2002 | 102.12 | 103.02 | 99.91 | 100.80 | 8,434 | -0.09(-0.09%) |
Jun 14, 2002 | 99.75 | 102.10 | 98.82 | 100.89 | 15,266 | -2.04(-1.98%) |
Jun 12, 2002 | 101.39 | 103.18 | 100.34 | 102.93 | 22,099 | +1.48(+1.46%) |
Jun 11, 2002 | 102.14 | 103.50 | 100.22 | 101.45 | 6,619 | -0.47(-0.46%) |
Jun 10, 2002 | 103.67 | 103.67 | 101.06 | 101.92 | 8,754 | +0.99(+0.98%) |
Jun 07, 2002 | 100.78 | 103.56 | 99.29 | 100.93 | 4,270 | +0.41(+0.41%) |
Jun 06, 2002 | 103.29 | 103.59 | 100.26 | 100.51 | 9,288 | +0.08(+0.07%) |
Jun 05, 2002 | 101.42 | 102.35 | 100.44 | 100.44 | 2,669 | -3.77(-3.61%) |
May 31, 2002 | 102.11 | 105.84 | 101.99 | 104.20 | 18,256 | -2.11(-1.98%) |
May 28, 2002 | 107.00 | 107.12 | 105.81 | 106.31 | 10,249 | -0.68(-0.64%) |
May 27, 2002 | 106.55 | 107.00 | 105.49 | 107.00 | 5,871 | +0.00(+0.00%) |
May 24, 2002 | 106.55 | 107.00 | 105.49 | 107.00 | 5,871 | -0.40(-0.38%) |
May 23, 2002 | 107.12 | 107.40 | 105.40 | 107.40 | 10,996 | -0.25(-0.24%) |
May 22, 2002 | 106.92 | 107.69 | 106.92 | 107.65 | 3,202 | +0.26(+0.24%) |
May 21, 2002 | 106.39 | 107.61 | 106.39 | 107.39 | 10,035 | +1.60(+1.51%) |
May 20, 2002 | 105.84 | 106.71 | 105.53 | 105.79 | 3,309 | -0.98(-0.92%) |
May 17, 2002 | 105.94 | 106.77 | 105.94 | 106.77 | 6,298 | +0.83(+0.79%) |
May 16, 2002 | 105.92 | 106.78 | 105.84 | 105.94 | 5,765 | -1.06(-0.99%) |
May 15, 2002 | 106.66 | 107.00 | 105.62 | 107.00 | 4,911 | +0.50(+0.47%) |
May 14, 2002 | 104.86 | 106.63 | 104.86 | 106.50 | 5,017 | +1.64(+1.56%) |
May 13, 2002 | 104.91 | 104.91 | 104.28 | 104.86 | 6,939 | +0.70(+0.67%) |
May 10, 2002 | 105.83 | 105.84 | 103.97 | 104.16 | 10,355 | -0.24(-0.23%) |
May 09, 2002 | 105.83 | 105.83 | 103.52 | 104.40 | 3,629 | -1.32(-1.25%) |
May 08, 2002 | 105.74 | 105.74 | 103.53 | 105.72 | 1,921 | +0.92(+0.88%) |
May 07, 2002 | 105.54 | 106.22 | 104.25 | 104.80 | 14,626 | -1.70(-1.60%) |
May 06, 2002 | 105.87 | 106.78 | 104.48 | 106.51 | 4,377 | +1.62(+1.54%) |
May 03, 2002 | 106.18 | 106.18 | 104.68 | 104.89 | 5,658 | -1.19(-1.12%) |
May 02, 2002 | 105.32 | 106.52 | 103.25 | 106.08 | 11,209 | +0.29(+0.28%) |
May 01, 2002 | 102.10 | 105.79 | 102.10 | 105.79 | 10,355 | +3.50(+3.42%) |
Apr 30, 2002 | 101.15 | 102.79 | 101.15 | 102.28 | 12,918 | +1.28(+1.27%) |
Apr 29, 2002 | 98.72 | 101.10 | 98.72 | 101.00 | 5,017 | +2.27(+2.30%) |
Apr 26, 2002 | 98.03 | 98.73 | 98.03 | 98.73 | 2,135 | -0.18(-0.18%) |
Apr 25, 2002 | 99.09 | 99.09 | 97.84 | 98.91 | 2,669 | +0.64(+0.66%) |
Apr 24, 2002 | 99.09 | 99.09 | 97.88 | 98.27 | 18,790 | -0.81(-0.82%) |
Apr 23, 2002 | 98.04 | 99.08 | 98.04 | 99.08 | 8,967 | +0.51(+0.51%) |
Apr 22, 2002 | 98.16 | 98.58 | 97.47 | 98.57 | 4,377 | +0.49(+0.50%) |
Apr 19, 2002 | 97.59 | 98.30 | 97.59 | 98.09 | 3,416 | +0.50(+0.51%) |
Apr 18, 2002 | 97.52 | 97.59 | 96.67 | 97.59 | 8,007 | +0.77(+0.79%) |
Apr 17, 2002 | 97.41 | 97.89 | 94.85 | 96.82 | 10,996 | -1.06(-1.08%) |
Apr 16, 2002 | 96.48 | 98.30 | 96.48 | 97.88 | 6,192 | +1.25(+1.30%) |
Apr 15, 2002 | 97.41 | 98.29 | 96.12 | 96.63 | 5,658 | -1.71(-1.74%) |
Apr 12, 2002 | 95.56 | 98.35 | 95.14 | 98.34 | 16,014 | +2.10(+2.18%) |
Apr 11, 2002 | 98.31 | 98.31 | 95.31 | 96.24 | 6,939 | -1.92(-1.96%) |
Apr 10, 2002 | 95.99 | 98.16 | 95.31 | 98.16 | 17,402 | +3.09(+3.25%) |
Apr 09, 2002 | 94.63 | 95.54 | 94.63 | 95.07 | 4,056 | +0.00(+0.00%) |
Apr 08, 2002 | 95.27 | 95.27 | 94.85 | 95.07 | 1,708 | -0.01(-0.01%) |
Apr 05, 2002 | 96.23 | 96.23 | 94.66 | 95.08 | 1,921 | -0.94(-0.98%) |
Apr 04, 2002 | 94.54 | 96.85 | 94.51 | 96.02 | 4,804 | +1.23(+1.29%) |
Apr 03, 2002 | 95.50 | 96.70 | 94.79 | 94.79 | 3,202 | -1.48(-1.54%) |
Apr 02, 2002 | 95.11 | 96.63 | 94.37 | 96.27 | 5,017 | +1.16(+1.22%) |
Apr 01, 2002 | 94.63 | 96.47 | 94.63 | 95.11 | 3,202 | -1.33(-1.38%) |
Mar 29, 2002 | 94.37 | 96.63 | 94.37 | 96.44 | 6,298 | +0.00(+0.00%) |
Mar 28, 2002 | 94.37 | 96.63 | 94.37 | 96.44 | 6,298 | +1.88(+1.99%) |
Mar 27, 2002 | 94.37 | 94.60 | 94.37 | 94.56 | 4,270 | -1.13(-1.18%) |
Mar 26, 2002 | 94.38 | 95.69 | 94.23 | 95.69 | 4,483 | +1.23(+1.30%) |
Mar 25, 2002 | 94.87 | 94.87 | 94.37 | 94.46 | 5,017 | -0.08(-0.08%) |
Mar 22, 2002 | 94.51 | 94.72 | 94.04 | 94.54 | 10,035 | -0.07(-0.07%) |
Mar 21, 2002 | 92.96 | 95.30 | 92.29 | 94.60 | 20,284 | +2.32(+2.52%) |
Mar 20, 2002 | 92.81 | 94.14 | 92.27 | 92.28 | 5,871 | -0.53(-0.58%) |
Mar 19, 2002 | 93.70 | 93.70 | 92.81 | 92.81 | 4,377 | -1.67(-1.76%) |
Mar 18, 2002 | 94.60 | 94.70 | 93.65 | 94.48 | 6,085 | -0.10(-0.11%) |
Mar 15, 2002 | 93.20 | 94.74 | 93.19 | 94.58 | 11,530 | +0.19(+0.20%) |
Mar 14, 2002 | 96.15 | 96.15 | 94.13 | 94.40 | 5,765 | -0.21(-0.22%) |
Mar 13, 2002 | 94.09 | 94.60 | 93.68 | 94.60 | 2,348 | -0.37(-0.39%) |
Mar 12, 2002 | 93.85 | 95.96 | 93.68 | 94.98 | 30,960 | +1.31(+1.40%) |
Mar 11, 2002 | 91.98 | 93.85 | 91.98 | 93.67 | 4,804 | +0.80(+0.86%) |
Mar 08, 2002 | 93.15 | 93.15 | 92.73 | 92.87 | 24,661 | +0.37(+0.41%) |
Mar 07, 2002 | 92.26 | 92.51 | 92.26 | 92.50 | 1,174 | -0.52(-0.56%) |
Mar 06, 2002 | 91.89 | 93.20 | 91.61 | 93.02 | 14,199 | +0.39(+0.42%) |
Mar 05, 2002 | 91.80 | 93.39 | 91.75 | 92.63 | 1,921 | +0.16(+0.18%) |
Mar 04, 2002 | 93.90 | 93.90 | 91.79 | 92.47 | 10,249 | -1.29(-1.38%) |
Mar 01, 2002 | 92.92 | 93.95 | 92.73 | 93.76 | 3,202 | +0.09(+0.10%) |
Feb 28, 2002 | 93.95 | 94.14 | 92.31 | 93.67 | 15,693 | +0.44(+0.47%) |
Feb 27, 2002 | 93.20 | 93.23 | 92.61 | 93.23 | 4,163 | +0.76(+0.82%) |
Feb 26, 2002 | 92.26 | 92.82 | 91.97 | 92.47 | 50,604 | +2.03(+2.25%) |
Feb 25, 2002 | 92.56 | 92.73 | 90.01 | 90.44 | 18,149 | -2.13(-2.30%) |
Feb 22, 2002 | 92.73 | 94.14 | 92.03 | 92.56 | 18,149 | -0.17(-0.18%) |
Feb 21, 2002 | 93.06 | 93.20 | 92.73 | 92.73 | 13,238 | -0.52(-0.56%) |
Feb 20, 2002 | 93.25 | 93.68 | 91.33 | 93.25 | 13,665 | -0.22(-0.24%) |
Feb 19, 2002 | 94.60 | 95.96 | 93.23 | 93.48 | 4,911 | -1.59(-1.67%) |
Feb 18, 2002 | 95.15 | 96.13 | 93.67 | 95.07 | 18,576 | +0.00(+0.00%) |
Feb 15, 2002 | 95.15 | 96.13 | 93.67 | 95.07 | 18,576 | -0.28(-0.29%) |
Feb 14, 2002 | 96.48 | 96.48 | 95.13 | 95.35 | 2,348 | -1.09(-1.13%) |
Feb 13, 2002 | 95.19 | 96.44 | 95.19 | 96.44 | 3,416 | +0.90(+0.94%) |
Feb 12, 2002 | 94.04 | 95.54 | 93.70 | 95.54 | 1,814 | +1.04(+1.10%) |
Feb 11, 2002 | 93.67 | 95.53 | 93.67 | 94.50 | 4,377 | +1.08(+1.15%) |
Feb 08, 2002 | 94.02 | 94.02 | 91.79 | 93.42 | 2,562 | -0.24(-0.26%) |
Feb 07, 2002 | 95.42 | 95.42 | 93.67 | 93.67 | 5,444 | +0.85(+0.92%) |
Feb 06, 2002 | 93.74 | 94.98 | 92.72 | 92.81 | 7,793 | -3.42(-3.55%) |
Feb 05, 2002 | 95.52 | 96.23 | 94.37 | 96.23 | 8,434 | +1.63(+1.72%) |
Feb 04, 2002 | 93.20 | 95.28 | 92.31 | 94.60 | 16,975 | +0.24(+0.26%) |
Feb 01, 2002 | 92.03 | 94.74 | 92.03 | 94.36 | 9,181 | -0.06(-0.06%) |
Jan 31, 2002 | 93.67 | 94.42 | 91.90 | 94.42 | 6,405 | +0.75(+0.80%) |
Jan 30, 2002 | 92.24 | 93.67 | 91.79 | 93.67 | 6,939 | +0.04(+0.04%) |
Jan 29, 2002 | 93.67 | 93.69 | 92.79 | 93.63 | 4,804 | -0.27(-0.29%) |
Jan 28, 2002 | 94.18 | 94.18 | 93.16 | 93.90 | 4,163 | -1.41(-1.47%) |
Jan 25, 2002 | 92.42 | 95.31 | 92.00 | 95.31 | 7,473 | +3.09(+3.35%) |
Jan 24, 2002 | 92.92 | 93.43 | 91.09 | 92.21 | 11,637 | -2.94(-3.09%) |
Jan 23, 2002 | 92.96 | 95.17 | 91.79 | 95.15 | 14,839 | +1.35(+1.43%) |
Jan 22, 2002 | 92.96 | 93.84 | 92.43 | 93.81 | 36,192 | +0.52(+0.55%) |
Jan 21, 2002 | 93.25 | 94.59 | 93.10 | 93.29 | 8,434 | +0.00(+0.00%) |
Jan 18, 2002 | 93.25 | 94.59 | 93.10 | 93.29 | 8,434 | +0.09(+0.10%) |
Jan 17, 2002 | 92.73 | 93.22 | 92.36 | 93.20 | 7,473 | +0.37(+0.39%) |
Jan 16, 2002 | 92.73 | 95.17 | 92.50 | 92.83 | 11,957 | -1.57(-1.67%) |
Jan 15, 2002 | 92.26 | 94.45 | 92.26 | 94.41 | 5,338 | +3.29(+3.61%) |
Jan 14, 2002 | 91.09 | 92.36 | 91.09 | 91.12 | 6,725 | +0.03(+0.03%) |
Jan 11, 2002 | 89.77 | 92.73 | 89.77 | 91.09 | 8,967 | +1.62(+1.81%) |
Jan 10, 2002 | 90.96 | 91.56 | 88.99 | 89.47 | 9,501 | -2.09(-2.28%) |