Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 92.00 | 92.20 | 85.00 | 92.00 | 5,365 | +4.02(+4.57%) |
May 28, 2002 | 99.96 | 100.80 | 86.00 | 87.98 | 6,235 | -8.02(-8.35%) |
May 27, 2002 | 99.60 | 99.60 | 95.20 | 96.00 | 1,285 | +0.00(+0.00%) |
May 24, 2002 | 99.60 | 99.60 | 95.20 | 96.00 | 1,285 | -3.60(-3.61%) |
May 23, 2002 | 97.00 | 101.60 | 91.80 | 99.60 | 2,765 | +0.80(+0.81%) |
May 22, 2002 | 92.80 | 99.80 | 87.40 | 98.80 | 3,195 | +5.98(+6.44%) |
May 21, 2002 | 99.80 | 100.00 | 92.80 | 92.82 | 4,985 | -7.18(-7.18%) |
May 20, 2002 | 101.60 | 101.80 | 97.60 | 100.00 | 5,145 | -1.00(-0.99%) |
May 17, 2002 | 96.00 | 101.00 | 95.00 | 101.00 | 12,750 | +5.00(+5.21%) |
May 16, 2002 | 104.00 | 109.20 | 91.80 | 96.00 | 8,530 | -6.00(-5.88%) |
May 15, 2002 | 91.20 | 102.20 | 91.20 | 102.00 | 13,910 | +10.40(+11.35%) |
May 14, 2002 | 95.00 | 95.00 | 91.00 | 91.60 | 4,450 | -0.40(-0.43%) |
May 13, 2002 | 92.80 | 95.00 | 90.00 | 92.00 | 2,570 | +1.60(+1.77%) |
May 10, 2002 | 90.40 | 95.00 | 90.00 | 90.40 | 8,755 | -1.60(-1.74%) |
May 09, 2002 | 100.00 | 100.00 | 92.00 | 92.00 | 4,180 | -6.40(-6.50%) |
May 08, 2002 | 102.00 | 102.00 | 95.00 | 98.40 | 3,050 | -1.60(-1.60%) |
May 07, 2002 | 98.00 | 100.00 | 94.00 | 100.00 | 5,285 | +6.40(+6.84%) |
May 06, 2002 | 91.80 | 102.00 | 91.00 | 93.60 | 12,145 | +0.00(+0.00%) |
May 03, 2002 | 97.40 | 97.40 | 93.00 | 93.60 | 9,750 | -0.80(-0.85%) |
May 02, 2002 | 91.90 | 97.80 | 86.80 | 94.40 | 23,275 | +2.00(+2.16%) |
May 01, 2002 | 100.40 | 101.00 | 91.00 | 92.40 | 11,550 | -7.60(-7.60%) |
Apr 30, 2002 | 110.60 | 110.60 | 97.80 | 100.00 | 13,105 | -8.60(-7.92%) |
Apr 29, 2002 | 120.00 | 120.40 | 107.00 | 108.60 | 15,360 | -9.40(-7.97%) |
Apr 26, 2002 | 106.00 | 120.00 | 105.80 | 118.00 | 15,530 | +14.20(+13.68%) |
Apr 25, 2002 | 137.80 | 138.00 | 98.00 | 103.80 | 102,500 | -119.20(-53.45%) |
Apr 22, 2002 | 216.00 | 227.00 | 215.00 | 223.00 | 8,640 | -5.02(-2.20%) |
Apr 19, 2002 | 227.00 | 231.00 | 223.00 | 228.02 | 12,775 | -5.18(-2.22%) |
Apr 18, 2002 | 231.00 | 235.00 | 225.00 | 233.20 | 7,955 | +2.20(+0.95%) |
Apr 17, 2002 | 224.80 | 231.00 | 219.00 | 231.00 | 3,775 | +1.00(+0.43%) |
Apr 16, 2002 | 238.00 | 238.00 | 219.60 | 230.00 | 32,250 | -9.60(-4.01%) |
Apr 15, 2002 | 229.40 | 239.60 | 226.00 | 239.60 | 3,845 | +5.20(+2.22%) |
Apr 12, 2002 | 218.70 | 234.40 | 218.00 | 234.40 | 6,320 | +14.80(+6.74%) |
Apr 11, 2002 | 208.80 | 224.40 | 206.00 | 219.60 | 6,520 | +4.62(+2.15%) |
Apr 10, 2002 | 213.80 | 219.00 | 206.80 | 214.98 | 2,825 | -3.42(-1.57%) |
Apr 09, 2002 | 217.30 | 221.60 | 215.40 | 218.40 | 1,505 | -4.00(-1.80%) |
Apr 08, 2002 | 217.20 | 224.40 | 213.00 | 222.40 | 2,345 | -1.60(-0.71%) |
Apr 05, 2002 | 221.60 | 224.00 | 217.00 | 224.00 | 3,310 | +1.20(+0.54%) |
Apr 04, 2002 | 224.00 | 224.40 | 220.00 | 222.80 | 3,165 | +2.40(+1.09%) |
Apr 03, 2002 | 224.00 | 225.00 | 220.40 | 220.40 | 1,480 | -3.20(-1.43%) |
Apr 02, 2002 | 227.20 | 227.40 | 220.40 | 223.60 | 1,510 | -8.40(-3.62%) |
Apr 01, 2002 | 225.00 | 233.60 | 220.00 | 232.00 | 3,945 | +3.20(+1.40%) |
Mar 29, 2002 | 219.60 | 228.80 | 217.00 | 228.80 | 3,185 | +0.00(+0.00%) |
Mar 28, 2002 | 219.60 | 228.80 | 217.00 | 228.80 | 3,185 | +8.60(+3.91%) |
Mar 27, 2002 | 225.00 | 226.80 | 220.00 | 220.20 | 3,320 | -6.58(-2.90%) |
Mar 26, 2002 | 234.80 | 235.00 | 223.00 | 226.78 | 6,050 | -0.22(-0.10%) |
Mar 25, 2002 | 237.40 | 239.60 | 221.00 | 227.00 | 15,760 | +3.40(+1.52%) |
Mar 22, 2002 | 209.80 | 239.20 | 205.20 | 223.60 | 23,655 | +13.80(+6.58%) |
Mar 21, 2002 | 200.00 | 210.00 | 199.80 | 209.80 | 7,000 | +9.80(+4.90%) |
Mar 20, 2002 | 198.20 | 201.40 | 198.20 | 200.00 | 4,275 | +0.00(+0.00%) |
Mar 19, 2002 | 200.00 | 202.80 | 197.00 | 200.00 | 3,030 | +0.00(+0.00%) |
Mar 18, 2002 | 205.60 | 206.20 | 193.80 | 200.00 | 3,010 | -1.40(-0.70%) |
Mar 15, 2002 | 210.00 | 212.03 | 198.00 | 201.40 | 8,000 | -7.40(-3.54%) |
Mar 14, 2002 | 209.80 | 218.00 | 208.80 | 208.80 | 3,665 | +1.60(+0.77%) |
Mar 13, 2002 | 205.60 | 211.20 | 202.20 | 207.20 | 2,935 | -0.40(-0.19%) |
Mar 12, 2002 | 205.00 | 210.40 | 203.00 | 207.60 | 1,115 | +2.00(+0.97%) |
Mar 11, 2002 | 213.60 | 213.80 | 200.20 | 205.60 | 2,835 | -5.18(-2.46%) |
Mar 08, 2002 | 219.80 | 222.00 | 206.20 | 210.78 | 3,035 | -7.22(-3.31%) |
Mar 07, 2002 | 213.60 | 223.00 | 212.80 | 218.00 | 3,645 | +10.01(+4.81%) |
Mar 06, 2002 | 207.00 | 212.40 | 202.90 | 207.99 | 2,260 | +4.99(+2.46%) |
Mar 05, 2002 | 207.80 | 209.00 | 203.00 | 203.00 | 4,605 | -4.30(-2.07%) |
Mar 04, 2002 | 200.50 | 208.00 | 200.20 | 207.30 | 1,140 | +7.30(+3.65%) |
Mar 01, 2002 | 208.40 | 208.80 | 198.00 | 200.00 | 3,710 | -7.60(-3.66%) |
Feb 28, 2002 | 206.10 | 208.77 | 199.20 | 207.60 | 1,635 | +4.20(+2.06%) |
Feb 27, 2002 | 206.00 | 222.80 | 200.00 | 203.40 | 3,260 | -2.60(-1.26%) |
Feb 26, 2002 | 212.70 | 213.00 | 203.20 | 206.00 | 2,160 | -6.60(-3.10%) |
Feb 25, 2002 | 207.00 | 213.20 | 204.00 | 212.60 | 3,415 | +7.80(+3.81%) |
Feb 22, 2002 | 195.20 | 206.80 | 195.00 | 204.80 | 5,230 | +4.80(+2.40%) |
Feb 21, 2002 | 196.40 | 209.60 | 190.00 | 200.00 | 8,090 | +2.80(+1.42%) |
Feb 20, 2002 | 181.20 | 197.20 | 180.00 | 197.20 | 2,455 | +16.20(+8.95%) |
Feb 19, 2002 | 186.00 | 187.80 | 180.00 | 181.00 | 3,630 | -1.40(-0.77%) |
Feb 18, 2002 | 179.20 | 185.00 | 179.00 | 182.40 | 11,965 | +0.00(+0.00%) |
Feb 15, 2002 | 179.20 | 185.00 | 179.00 | 182.40 | 11,965 | +3.40(+1.90%) |
Feb 14, 2002 | 184.50 | 196.80 | 178.20 | 179.00 | 9,080 | -3.40(-1.86%) |
Feb 13, 2002 | 181.80 | 183.00 | 179.10 | 182.40 | 7,265 | +2.40(+1.33%) |
Feb 12, 2002 | 180.00 | 184.40 | 177.00 | 180.00 | 5,935 | +0.00(+0.00%) |
Feb 11, 2002 | 186.80 | 192.00 | 175.40 | 180.00 | 6,690 | -5.00(-2.70%) |
Feb 08, 2002 | 194.80 | 195.00 | 182.00 | 185.00 | 2,130 | -4.80(-2.53%) |
Feb 07, 2002 | 200.00 | 200.00 | 188.60 | 189.80 | 2,880 | -9.80(-4.91%) |
Feb 06, 2002 | 190.00 | 200.00 | 180.60 | 199.60 | 7,610 | +9.60(+5.05%) |
Feb 05, 2002 | 198.00 | 199.00 | 190.00 | 190.00 | 8,955 | -5.00(-2.56%) |
Feb 04, 2002 | 210.00 | 210.00 | 194.60 | 195.00 | 3,365 | -13.20(-6.34%) |
Feb 01, 2002 | 200.40 | 212.00 | 200.40 | 208.20 | 7,155 | +8.80(+4.41%) |
Jan 31, 2002 | 218.20 | 220.00 | 195.20 | 199.40 | 14,280 | -18.60(-8.53%) |
Jan 30, 2002 | 233.00 | 235.00 | 217.00 | 218.00 | 14,700 | -15.00(-6.44%) |
Jan 29, 2002 | 228.20 | 234.00 | 226.60 | 233.00 | 2,820 | +1.00(+0.43%) |
Jan 28, 2002 | 240.00 | 240.20 | 223.00 | 232.00 | 6,115 | -8.00(-3.33%) |
Jan 25, 2002 | 243.60 | 244.00 | 240.00 | 240.00 | 1,400 | -3.60(-1.48%) |
Jan 24, 2002 | 240.00 | 246.20 | 240.00 | 243.60 | 3,395 | +3.60(+1.50%) |
Jan 23, 2002 | 233.70 | 240.00 | 232.70 | 240.00 | 1,900 | +6.60(+2.83%) |
Jan 22, 2002 | 237.70 | 237.70 | 228.40 | 233.40 | 3,280 | -4.60(-1.93%) |
Jan 21, 2002 | 238.00 | 240.00 | 235.20 | 238.00 | 3,790 | +0.00(+0.00%) |
Jan 18, 2002 | 238.00 | 240.00 | 235.20 | 238.00 | 3,790 | -0.20(-0.08%) |
Jan 17, 2002 | 239.60 | 240.00 | 233.00 | 238.20 | 6,045 | +1.40(+0.59%) |
Jan 16, 2002 | 239.60 | 239.60 | 235.20 | 236.80 | 5,760 | -2.80(-1.17%) |
Jan 15, 2002 | 229.60 | 239.60 | 229.60 | 239.60 | 10,125 | +9.60(+4.17%) |
Jan 14, 2002 | 235.00 | 241.80 | 230.00 | 230.00 | 4,885 | -4.40(-1.88%) |
Jan 11, 2002 | 242.00 | 246.60 | 234.40 | 234.40 | 3,780 | -12.20(-4.95%) |
Jan 10, 2002 | 243.20 | 252.00 | 241.00 | 246.60 | 4,365 | -3.40(-1.36%) |
Jan 09, 2002 | 265.00 | 267.80 | 243.40 | 250.00 | 7,350 | -32.00(-11.35%) |