Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 94.59 | 94.59 | 93.67 | 93.76 | 1,708 | -1.40(-1.47%) |
Nov 27, 2002 | 94.59 | 95.72 | 92.79 | 95.16 | 7,367 | +2.39(+2.57%) |
Nov 26, 2002 | 94.35 | 95.37 | 92.75 | 92.77 | 5,338 | -1.72(-1.82%) |
Nov 25, 2002 | 92.72 | 94.69 | 92.48 | 94.49 | 3,950 | +2.24(+2.43%) |
Nov 22, 2002 | 92.72 | 92.72 | 91.97 | 92.25 | 44,417 | -0.10(-0.11%) |
Nov 21, 2002 | 95.53 | 95.91 | 92.20 | 92.36 | 26,693 | -0.33(-0.35%) |
Nov 20, 2002 | 92.22 | 92.87 | 91.37 | 92.68 | 8,648 | +1.39(+1.52%) |
Nov 19, 2002 | 93.25 | 93.60 | 91.30 | 91.30 | 17,937 | -1.56(-1.68%) |
Nov 18, 2002 | 93.46 | 93.99 | 92.86 | 92.86 | 1,815 | -0.80(-0.85%) |
Nov 15, 2002 | 94.55 | 94.55 | 91.03 | 93.66 | 3,630 | -0.13(-0.14%) |
Nov 14, 2002 | 93.66 | 93.99 | 91.75 | 93.79 | 11,104 | +0.56(+0.60%) |
Nov 13, 2002 | 93.88 | 94.13 | 93.01 | 93.23 | 5,445 | -0.66(-0.71%) |
Nov 12, 2002 | 93.68 | 94.27 | 92.82 | 93.89 | 4,591 | +0.51(+0.54%) |
Nov 11, 2002 | 91.36 | 95.34 | 91.36 | 93.39 | 3,737 | -0.27(-0.29%) |
Nov 08, 2002 | 93.89 | 94.57 | 91.35 | 93.66 | 4,911 | -0.23(-0.25%) |
Nov 07, 2002 | 95.98 | 95.98 | 92.26 | 93.89 | 9,395 | -1.48(-1.55%) |
Nov 06, 2002 | 96.14 | 96.14 | 94.53 | 95.37 | 8,541 | +0.62(+0.65%) |
Nov 05, 2002 | 95.06 | 96.70 | 93.84 | 94.75 | 12,065 | -0.74(-0.77%) |
Nov 04, 2002 | 95.30 | 96.47 | 94.60 | 95.49 | 8,007 | +1.37(+1.45%) |
Nov 01, 2002 | 94.28 | 94.28 | 93.52 | 94.13 | 17,083 | +0.69(+0.74%) |
Oct 31, 2002 | 95.76 | 95.76 | 92.72 | 93.43 | 12,919 | -2.56(-2.66%) |
Oct 30, 2002 | 95.93 | 95.99 | 95.93 | 95.99 | 3,416 | +0.06(+0.06%) |
Oct 29, 2002 | 96.72 | 96.72 | 95.06 | 95.93 | 3,843 | -0.08(-0.09%) |
Oct 28, 2002 | 98.23 | 98.74 | 95.94 | 96.02 | 11,638 | -1.38(-1.41%) |
Oct 25, 2002 | 95.88 | 97.40 | 95.87 | 97.39 | 5,338 | +0.43(+0.44%) |
Oct 24, 2002 | 95.88 | 98.10 | 95.88 | 96.96 | 2,669 | -0.58(-0.60%) |
Oct 23, 2002 | 97.12 | 97.87 | 96.37 | 97.54 | 12,919 | +0.70(+0.73%) |
Oct 22, 2002 | 96.37 | 97.61 | 96.37 | 96.84 | 1,601 | -0.19(-0.19%) |
Oct 21, 2002 | 98.74 | 98.74 | 96.47 | 97.03 | 6,513 | -1.25(-1.27%) |
Oct 18, 2002 | 97.97 | 98.27 | 95.70 | 98.27 | 8,541 | +1.43(+1.48%) |
Oct 17, 2002 | 98.82 | 100.13 | 95.56 | 96.84 | 5,125 | +1.17(+1.22%) |
Oct 16, 2002 | 95.32 | 99.75 | 95.32 | 95.67 | 6,833 | -1.26(-1.30%) |
Oct 15, 2002 | 98.33 | 98.33 | 95.83 | 96.94 | 7,367 | +1.40(+1.47%) |
Oct 14, 2002 | 94.13 | 97.03 | 94.13 | 95.53 | 3,737 | -0.69(-0.72%) |
Oct 11, 2002 | 93.94 | 97.64 | 92.72 | 96.22 | 6,726 | +1.16(+1.22%) |
Oct 10, 2002 | 93.66 | 95.34 | 93.66 | 95.06 | 3,523 | +1.40(+1.50%) |
Oct 09, 2002 | 95.91 | 96.88 | 93.66 | 93.66 | 10,570 | -2.81(-2.91%) |
Oct 08, 2002 | 97.94 | 97.94 | 95.91 | 96.47 | 6,086 | +0.54(+0.57%) |
Oct 07, 2002 | 95.76 | 96.50 | 95.76 | 95.92 | 9,502 | -0.09(-0.10%) |
Oct 04, 2002 | 97.50 | 97.97 | 96.00 | 96.02 | 5,018 | -0.96(-0.99%) |
Oct 03, 2002 | 96.14 | 97.40 | 96.14 | 96.98 | 3,630 | +0.27(+0.28%) |
Oct 02, 2002 | 96.93 | 97.63 | 96.70 | 96.71 | 5,338 | -0.04(-0.04%) |
Oct 01, 2002 | 99.06 | 99.07 | 95.59 | 96.75 | 17,617 | -1.59(-1.62%) |
Sep 30, 2002 | 98.81 | 99.29 | 96.03 | 98.34 | 9,929 | -0.05(-0.05%) |
Sep 27, 2002 | 97.50 | 99.75 | 97.14 | 98.39 | 7,046 | -1.08(-1.08%) |
Sep 26, 2002 | 96.96 | 99.56 | 96.77 | 99.46 | 7,474 | +1.59(+1.63%) |
Sep 25, 2002 | 96.47 | 98.81 | 95.53 | 97.87 | 13,132 | +2.34(+2.45%) |
Sep 24, 2002 | 96.47 | 97.16 | 95.52 | 95.53 | 2,562 | -0.37(-0.39%) |
Sep 23, 2002 | 96.00 | 96.00 | 92.72 | 95.91 | 5,872 | -0.56(-0.58%) |
Sep 20, 2002 | 99.28 | 99.28 | 96.01 | 96.47 | 13,773 | +0.14(+0.15%) |
Sep 19, 2002 | 97.41 | 98.37 | 96.33 | 96.33 | 3,416 | -2.39(-2.42%) |
Sep 18, 2002 | 97.18 | 98.71 | 97.18 | 98.71 | 3,309 | +1.02(+1.04%) |
Sep 17, 2002 | 100.43 | 100.79 | 97.69 | 97.69 | 6,193 | -1.69(-1.70%) |
Sep 16, 2002 | 98.34 | 100.20 | 97.95 | 99.38 | 4,057 | +0.96(+0.97%) |
Sep 13, 2002 | 97.88 | 99.14 | 97.85 | 98.42 | 2,562 | -0.04(-0.04%) |
Sep 12, 2002 | 99.85 | 99.85 | 97.90 | 98.46 | 1,388 | +0.01(+0.01%) |
Sep 11, 2002 | 99.42 | 100.21 | 98.45 | 98.45 | 1,815 | -1.04(-1.04%) |
Sep 10, 2002 | 101.14 | 101.14 | 98.45 | 99.49 | 4,747 | -2.58(-2.53%) |
Sep 09, 2002 | 99.77 | 102.54 | 99.77 | 102.08 | 8,007 | +0.47(+0.46%) |
Sep 06, 2002 | 99.28 | 101.62 | 98.41 | 101.61 | 4,591 | +3.72(+3.80%) |
Sep 05, 2002 | 99.05 | 99.23 | 97.87 | 97.89 | 6,299 | -2.35(-2.35%) |
Sep 04, 2002 | 97.98 | 100.25 | 96.70 | 100.24 | 7,132 | +2.40(+2.45%) |