Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 72.40 | 72.70 | 68.80 | 70.00 | 2,270 | -2.69(-3.70%) |
May 28, 2002 | 76.60 | 79.09 | 68.70 | 72.69 | 5,520 | -3.81(-4.98%) |
May 27, 2002 | 79.50 | 81.20 | 76.31 | 76.50 | 1,850 | +0.00(+0.00%) |
May 24, 2002 | 79.50 | 81.20 | 76.31 | 76.50 | 1,850 | -3.70(-4.61%) |
May 23, 2002 | 81.50 | 82.50 | 79.80 | 80.20 | 16,600 | -1.30(-1.60%) |
May 22, 2002 | 84.50 | 88.40 | 81.00 | 81.50 | 5,520 | -4.10(-4.79%) |
May 21, 2002 | 87.30 | 88.30 | 84.70 | 85.60 | 3,300 | -1.70(-1.95%) |
May 20, 2002 | 85.50 | 89.50 | 85.50 | 87.30 | 6,330 | +0.31(+0.36%) |
May 17, 2002 | 88.00 | 88.50 | 83.60 | 86.99 | 9,190 | -1.11(-1.26%) |
May 16, 2002 | 88.40 | 88.50 | 87.50 | 88.10 | 2,150 | +0.60(+0.69%) |
May 15, 2002 | 87.20 | 88.50 | 86.61 | 87.50 | 8,880 | +0.19(+0.22%) |
May 14, 2002 | 88.00 | 90.00 | 87.00 | 87.31 | 6,390 | -0.29(-0.33%) |
May 13, 2002 | 85.40 | 87.60 | 85.40 | 87.60 | 3,100 | +2.19(+2.56%) |
May 10, 2002 | 85.40 | 88.80 | 85.40 | 85.41 | 4,240 | -0.49(-0.57%) |
May 09, 2002 | 88.00 | 88.00 | 85.81 | 85.90 | 3,290 | -1.60(-1.83%) |
May 08, 2002 | 86.00 | 88.70 | 85.90 | 87.50 | 5,580 | +1.10(+1.27%) |
May 07, 2002 | 87.00 | 87.00 | 85.00 | 86.40 | 2,750 | +0.50(+0.58%) |
May 06, 2002 | 89.90 | 90.20 | 84.20 | 85.90 | 6,690 | -3.50(-3.91%) |
May 03, 2002 | 90.50 | 90.50 | 88.10 | 89.40 | 2,170 | -0.60(-0.67%) |
May 02, 2002 | 90.00 | 91.00 | 85.10 | 90.00 | 4,650 | -0.50(-0.55%) |
May 01, 2002 | 84.50 | 90.50 | 84.50 | 90.50 | 5,540 | +6.40(+7.61%) |
Apr 30, 2002 | 83.50 | 86.50 | 82.60 | 84.10 | 10,980 | +1.20(+1.45%) |
Apr 29, 2002 | 83.50 | 84.50 | 82.10 | 82.90 | 3,860 | +1.09(+1.33%) |
Apr 26, 2002 | 80.60 | 84.40 | 80.60 | 81.81 | 3,190 | -1.68(-2.01%) |
Apr 25, 2002 | 90.00 | 90.00 | 80.70 | 83.49 | 4,760 | -5.21(-5.87%) |
Apr 24, 2002 | 92.20 | 93.00 | 88.40 | 88.70 | 12,680 | -3.30(-3.59%) |
Apr 23, 2002 | 90.20 | 92.10 | 88.00 | 92.00 | 18,540 | +3.49(+3.94%) |
Apr 22, 2002 | 88.50 | 90.00 | 85.40 | 88.51 | 10,740 | +1.10(+1.26%) |
Apr 19, 2002 | 85.40 | 89.00 | 85.20 | 87.41 | 3,130 | +2.71(+3.20%) |
Apr 18, 2002 | 85.40 | 85.40 | 83.80 | 84.70 | 2,460 | +0.69(+0.82%) |
Apr 17, 2002 | 83.40 | 85.80 | 83.40 | 84.01 | 3,320 | +0.62(+0.74%) |
Apr 16, 2002 | 82.50 | 83.50 | 82.00 | 83.39 | 9,160 | +1.79(+2.19%) |
Apr 15, 2002 | 80.50 | 83.00 | 80.50 | 81.60 | 9,890 | -0.30(-0.37%) |
Apr 12, 2002 | 82.50 | 82.50 | 80.20 | 81.90 | 6,830 | +1.90(+2.38%) |
Apr 11, 2002 | 80.50 | 83.90 | 80.00 | 80.00 | 9,430 | -1.00(-1.23%) |
Apr 10, 2002 | 75.00 | 81.00 | 75.00 | 81.00 | 13,890 | +5.50(+7.28%) |
Apr 09, 2002 | 77.70 | 78.70 | 75.00 | 75.50 | 3,630 | -1.10(-1.44%) |
Apr 08, 2002 | 74.50 | 77.00 | 74.00 | 76.60 | 1,810 | +1.70(+2.27%) |
Apr 05, 2002 | 77.50 | 78.70 | 74.50 | 74.90 | 1,790 | -1.60(-2.09%) |
Apr 04, 2002 | 79.70 | 79.70 | 75.50 | 76.50 | 280 | +1.50(+2.00%) |
Apr 03, 2002 | 78.50 | 80.00 | 74.30 | 75.00 | 3,640 | -3.50(-4.46%) |
Apr 02, 2002 | 77.50 | 80.00 | 74.30 | 78.50 | 4,210 | +1.00(+1.29%) |
Apr 01, 2002 | 76.50 | 77.50 | 73.70 | 77.50 | 4,960 | -0.40(-0.51%) |
Mar 29, 2002 | 77.50 | 80.90 | 75.60 | 77.90 | 5,530 | +0.00(+0.00%) |
Mar 28, 2002 | 77.50 | 80.90 | 75.60 | 77.90 | 5,530 | +0.40(+0.52%) |
Mar 27, 2002 | 76.10 | 80.80 | 76.10 | 77.50 | 23,650 | +2.40(+3.20%) |
Mar 26, 2002 | 73.50 | 75.80 | 70.60 | 75.10 | 8,180 | +4.00(+5.63%) |
Mar 25, 2002 | 81.40 | 81.40 | 70.50 | 71.10 | 11,490 | -9.50(-11.79%) |
Mar 22, 2002 | 81.90 | 82.00 | 80.00 | 80.60 | 8,490 | -1.00(-1.23%) |
Mar 21, 2002 | 79.00 | 84.60 | 79.00 | 81.60 | 5,050 | +2.60(+3.29%) |
Mar 20, 2002 | 79.70 | 80.00 | 77.80 | 79.00 | 9,500 | -0.70(-0.88%) |
Mar 19, 2002 | 80.80 | 82.00 | 79.00 | 79.70 | 19,490 | +0.90(+1.14%) |
Mar 18, 2002 | 85.20 | 92.00 | 77.70 | 78.80 | 20,490 | -5.40(-6.41%) |
Mar 15, 2002 | 76.70 | 85.00 | 76.00 | 84.20 | 31,300 | +6.20(+7.95%) |
Mar 14, 2002 | 77.50 | 79.00 | 76.00 | 78.00 | 7,930 | +1.00(+1.30%) |
Mar 13, 2002 | 78.10 | 78.20 | 75.30 | 77.00 | 2,050 | -1.10(-1.41%) |
Mar 12, 2002 | 78.00 | 79.00 | 76.70 | 78.10 | 7,650 | +1.90(+2.49%) |
Mar 11, 2002 | 79.00 | 79.00 | 73.50 | 76.20 | 9,430 | -0.10(-0.13%) |
Mar 08, 2002 | 76.60 | 76.60 | 75.10 | 76.30 | 12,490 | +0.80(+1.06%) |
Mar 07, 2002 | 75.60 | 76.50 | 74.00 | 75.50 | 37,260 | +0.20(+0.27%) |
Mar 06, 2002 | 74.00 | 75.50 | 73.50 | 75.30 | 9,380 | +2.20(+3.01%) |
Mar 05, 2002 | 68.00 | 75.00 | 68.00 | 73.10 | 16,260 | +3.00(+4.28%) |
Mar 04, 2002 | 67.90 | 70.70 | 66.50 | 70.10 | 90,420 | +3.40(+5.10%) |