Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 940.01 | 941.85 | 935.51 | 936.31 | 0 | -2.56(-0.27%) |
Nov 27, 2002 | 917.22 | 940.42 | 917.22 | 938.87 | 0 | +25.56(+2.80%) |
Nov 26, 2002 | 931.09 | 931.09 | 912.05 | 913.31 | 0 | -19.56(-2.10%) |
Nov 25, 2002 | 930.61 | 937.18 | 923.30 | 932.87 | 0 | +2.32(+0.25%) |
Nov 22, 2002 | 931.30 | 937.28 | 928.35 | 930.55 | 0 | -3.21(-0.34%) |
Nov 21, 2002 | 915.71 | 935.15 | 915.71 | 933.76 | 0 | +19.61(+2.15%) |
Nov 20, 2002 | 896.87 | 915.02 | 894.93 | 914.15 | 0 | +17.41(+1.94%) |
Nov 19, 2002 | 899.01 | 905.49 | 893.06 | 896.74 | 0 | -3.62(-0.40%) |
Nov 18, 2002 | 912.14 | 915.87 | 899.49 | 900.36 | 0 | -9.47(-1.04%) |
Nov 15, 2002 | 901.41 | 910.25 | 895.33 | 909.83 | 0 | +5.56(+0.61%) |
Nov 14, 2002 | 894.90 | 904.27 | 893.18 | 904.27 | 0 | +21.74(+2.46%) |
Nov 13, 2002 | 881.62 | 892.52 | 872.02 | 882.53 | 0 | -0.42(-0.05%) |
Nov 12, 2002 | 877.34 | 894.32 | 877.34 | 882.95 | 0 | +6.77(+0.77%) |
Nov 11, 2002 | 894.10 | 894.10 | 874.61 | 876.18 | 0 | -18.56(-2.07%) |
Nov 08, 2002 | 902.10 | 910.15 | 891.61 | 894.74 | 0 | -7.91(-0.88%) |
Nov 07, 2002 | 913.74 | 914.25 | 898.69 | 902.65 | 0 | -21.11(-2.29%) |
Nov 06, 2002 | 917.04 | 925.62 | 905.00 | 923.76 | 0 | +8.37(+0.91%) |
Nov 05, 2002 | 906.72 | 915.85 | 904.89 | 915.39 | 0 | +7.05(+0.78%) |
Nov 04, 2002 | 905.90 | 924.62 | 905.48 | 908.34 | 0 | +7.38(+0.82%) |
Nov 01, 2002 | 885.76 | 903.42 | 877.71 | 900.96 | 0 | +15.19(+1.71%) |
Oct 31, 2002 | 891.19 | 898.88 | 879.77 | 885.77 | 0 | -4.94(-0.55%) |
Oct 30, 2002 | 883.29 | 895.25 | 879.21 | 890.71 | 0 | +8.56(+0.97%) |
Oct 29, 2002 | 889.51 | 890.69 | 867.90 | 882.15 | 0 | -8.08(-0.91%) |
Oct 28, 2002 | 901.02 | 907.49 | 886.12 | 890.23 | 0 | -7.42(-0.83%) |
Oct 25, 2002 | 882.12 | 897.70 | 877.00 | 897.65 | 0 | +15.15(+1.72%) |
Oct 24, 2002 | 897.19 | 902.95 | 878.99 | 882.50 | 0 | -13.64(-1.52%) |
Oct 23, 2002 | 889.63 | 896.14 | 873.82 | 896.14 | 0 | +5.98(+0.67%) |
Oct 22, 2002 | 896.65 | 896.65 | 882.38 | 890.16 | 0 | -9.56(-1.06%) |
Oct 21, 2002 | 882.05 | 900.73 | 873.06 | 899.72 | 0 | +15.33(+1.73%) |
Oct 18, 2002 | 878.94 | 886.69 | 866.56 | 884.39 | 0 | +5.19(+0.59%) |
Oct 17, 2002 | 864.80 | 885.41 | 864.80 | 879.20 | 0 | +19.18(+2.23%) |
Oct 16, 2002 | 874.45 | 874.45 | 856.24 | 860.02 | 0 | -21.25(-2.41%) |
Oct 15, 2002 | 848.94 | 881.27 | 848.94 | 881.27 | 0 | +39.83(+4.73%) |
Oct 14, 2002 | 833.04 | 844.47 | 828.38 | 841.44 | 0 | +6.12(+0.73%) |
Oct 11, 2002 | 806.00 | 843.28 | 806.00 | 835.32 | 0 | +31.40(+3.91%) |
Oct 10, 2002 | 776.68 | 806.48 | 768.58 | 803.92 | 0 | +27.16(+3.50%) |
Oct 09, 2002 | 794.13 | 794.13 | 775.80 | 776.76 | 0 | -21.79(-2.73%) |
Oct 08, 2002 | 788.06 | 808.83 | 779.48 | 798.55 | 0 | +13.27(+1.69%) |
Oct 07, 2002 | 800.01 | 808.24 | 782.94 | 785.28 | 0 | -15.30(-1.91%) |
Oct 04, 2002 | 820.16 | 825.86 | 794.03 | 800.58 | 0 | -18.37(-2.24%) |
Oct 03, 2002 | 830.10 | 840.03 | 817.27 | 818.95 | 0 | -8.96(-1.08%) |
Oct 02, 2002 | 846.34 | 851.91 | 826.51 | 827.91 | 0 | -20.00(-2.36%) |
Oct 01, 2002 | 816.30 | 847.92 | 812.69 | 847.91 | 0 | +32.62(+4.00%) |
Sep 30, 2002 | 824.11 | 824.63 | 800.26 | 815.29 | 0 | -12.08(-1.46%) |
Sep 27, 2002 | 852.57 | 852.57 | 826.86 | 827.37 | 0 | -27.58(-3.23%) |
Sep 26, 2002 | 842.03 | 856.63 | 842.03 | 854.95 | 0 | +15.29(+1.82%) |
Sep 25, 2002 | 822.57 | 844.24 | 818.46 | 839.66 | 0 | +20.37(+2.49%) |
Sep 24, 2002 | 830.22 | 833.40 | 817.39 | 819.29 | 0 | -14.41(-1.73%) |
Sep 23, 2002 | 842.57 | 842.57 | 825.74 | 833.70 | 0 | -11.69(-1.38%) |
Sep 20, 2002 | 844.53 | 849.33 | 839.08 | 845.39 | 0 | +2.07(+0.25%) |
Sep 19, 2002 | 865.83 | 865.83 | 843.11 | 843.32 | 0 | -26.14(-3.01%) |
Sep 18, 2002 | 869.01 | 878.42 | 857.39 | 869.46 | 0 | -4.06(-0.46%) |
Sep 17, 2002 | 894.23 | 902.65 | 872.37 | 873.52 | 0 | -17.58(-1.97%) |
Sep 16, 2002 | 888.64 | 891.83 | 878.88 | 891.10 | 0 | +1.29(+0.14%) |
Sep 13, 2002 | 885.46 | 892.76 | 877.07 | 889.81 | 0 | +2.90(+0.33%) |
Sep 12, 2002 | 907.02 | 907.02 | 884.84 | 886.91 | 0 | -22.54(-2.48%) |
Sep 11, 2002 | 910.63 | 923.82 | 908.46 | 909.45 | 0 | -0.13(-0.01%) |
Sep 10, 2002 | 903.50 | 909.91 | 900.51 | 909.58 | 0 | +6.62(+0.73%) |
Sep 09, 2002 | 891.51 | 907.39 | 882.88 | 902.96 | 0 | +9.04(+1.01%) |
Sep 06, 2002 | 884.28 | 899.08 | 884.28 | 893.92 | 0 | +14.77(+1.68%) |
Sep 05, 2002 | 890.53 | 890.53 | 870.53 | 879.15 | 0 | -14.25(-1.60%) |
Sep 04, 2002 | 878.37 | 896.09 | 875.76 | 893.40 | 0 | +15.38(+1.75%) |