Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2002 | 1420 | 1450 | 1409 | 1434 | 0 | +16.65(+1.17%) |
Nov 29, 2002 | 1378 | 1418 | 1372 | 1418 | 0 | +38.78(+2.81%) |
Nov 28, 2002 | 1366 | 1384 | 1353 | 1379 | 0 | +7.58(+0.55%) |
Nov 27, 2002 | 1398 | 1409 | 1371 | 1371 | 0 | -27.27(-1.95%) |
Nov 26, 2002 | 1393 | 1404 | 1383 | 1398 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 1393 | 1404 | 1383 | 1398 | 0 | +2.94(+0.21%) |
Nov 23, 2002 | 1393 | 1409 | 1376 | 1396 | 0 | +4.87(+0.35%) |
Nov 22, 2002 | 1421 | 1421 | 1389 | 1391 | 0 | -35.21(-2.47%) |
Nov 21, 2002 | 1459 | 1459 | 1424 | 1426 | 0 | -36.33(-2.48%) |
Nov 20, 2002 | 1451 | 1465 | 1442 | 1462 | 0 | +10.88(+0.75%) |
Nov 19, 2002 | 1464 | 1468 | 1447 | 1451 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 1464 | 1468 | 1447 | 1451 | 0 | -12.40(-0.85%) |
Nov 16, 2002 | 1456 | 1481 | 1451 | 1464 | 0 | +2.89(+0.20%) |
Nov 15, 2002 | 1489 | 1489 | 1460 | 1461 | 0 | -29.66(-1.99%) |
Nov 14, 2002 | 1484 | 1491 | 1461 | 1490 | 0 | +4.55(+0.31%) |
Nov 13, 2002 | 1505 | 1518 | 1481 | 1486 | 0 | -18.49(-1.23%) |
Nov 12, 2002 | 1520 | 1526 | 1502 | 1504 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 1520 | 1526 | 1502 | 1504 | 0 | -17.79(-1.17%) |
Nov 09, 2002 | 1570 | 1573 | 1517 | 1522 | 0 | -32.05(-2.06%) |
Nov 08, 2002 | 1554 | 1560 | 1546 | 1554 | 0 | +1.68(+0.11%) |
Nov 07, 2002 | 1559 | 1559 | 1549 | 1553 | 0 | -5.68(-0.36%) |
Nov 06, 2002 | 1534 | 1565 | 1532 | 1558 | 0 | +26.40(+1.72%) |
Nov 05, 2002 | 1516 | 1532 | 1515 | 1532 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 1516 | 1532 | 1515 | 1532 | 0 | +21.08(+1.40%) |
Nov 02, 2002 | 1507 | 1511 | 1498 | 1511 | 0 | +3.26(+0.22%) |
Nov 01, 2002 | 1510 | 1522 | 1506 | 1508 | 0 | -2.21(-0.15%) |
Oct 31, 2002 | 1511 | 1513 | 1498 | 1510 | 0 | -1.17(-0.08%) |
Oct 30, 2002 | 1501 | 1512 | 1489 | 1511 | 0 | +8.16(+0.54%) |
Oct 29, 2002 | 1518 | 1519 | 1500 | 1503 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 1518 | 1519 | 1500 | 1503 | 0 | -17.59(-1.16%) |
Oct 25, 2002 | 1536 | 1543 | 1517 | 1520 | 0 | -16.21(-1.05%) |
Oct 24, 2002 | 1550 | 1550 | 1536 | 1537 | 0 | -12.44(-0.80%) |
Oct 23, 2002 | 1550 | 1550 | 1539 | 1549 | 0 | +0.86(+0.06%) |
Oct 22, 2002 | 1525 | 1554 | 1525 | 1548 | 0 | +23.17(+1.52%) |
Oct 21, 2002 | 1519 | 1525 | 1512 | 1525 | 0 | +5.39(+0.35%) |
Oct 18, 2002 | 1511 | 1524 | 1501 | 1520 | 0 | +6.44(+0.43%) |
Oct 17, 2002 | 1538 | 1539 | 1511 | 1513 | 0 | -24.29(-1.58%) |
Oct 16, 2002 | 1525 | 1549 | 1525 | 1537 | 0 | +12.66(+0.83%) |
Oct 15, 2002 | 1532 | 1535 | 1522 | 1525 | 0 | -6.95(-0.45%) |
Oct 14, 2002 | 1523 | 1533 | 1509 | 1532 | 0 | +7.63(+0.50%) |
Oct 11, 2002 | 1532 | 1537 | 1522 | 1524 | 0 | -6.36(-0.42%) |
Oct 10, 2002 | 1532 | 1543 | 1528 | 1530 | 0 | -4.96(-0.32%) |
Oct 09, 2002 | 1571 | 1572 | 1535 | 1535 | 0 | -27.62(-1.77%) |
Oct 08, 2002 | 1577 | 1577 | 1558 | 1563 | 0 | -18.63(-1.18%) |
Sep 27, 2002 | 1587 | 1592 | 1578 | 1582 | 0 | -6.03(-0.38%) |
Sep 26, 2002 | 1598 | 1600 | 1587 | 1588 | 0 | -10.19(-0.64%) |
Sep 25, 2002 | 1596 | 1602 | 1590 | 1598 | 0 | +1.11(+0.07%) |
Sep 24, 2002 | 1602 | 1602 | 1594 | 1597 | 0 | -5.86(-0.37%) |
Sep 23, 2002 | 1602 | 1604 | 1597 | 1603 | 0 | -2.32(-0.14%) |
Sep 20, 2002 | 1618 | 1618 | 1603 | 1605 | 0 | -14.44(-0.89%) |
Sep 19, 2002 | 1594 | 1624 | 1585 | 1619 | 0 | +24.77(+1.55%) |
Sep 18, 2002 | 1604 | 1605 | 1594 | 1595 | 0 | -10.30(-0.64%) |
Sep 17, 2002 | 1603 | 1612 | 1594 | 1605 | 0 | +0.80(+0.05%) |
Sep 16, 2002 | 1624 | 1624 | 1599 | 1604 | 0 | -21.68(-1.33%) |
Sep 13, 2002 | 1624 | 1626 | 1621 | 1626 | 0 | +1.20(+0.07%) |
Sep 12, 2002 | 1620 | 1632 | 1615 | 1625 | 0 | +4.21(+0.26%) |
Sep 11, 2002 | 1625 | 1627 | 1606 | 1620 | 0 | -4.76(-0.29%) |
Sep 10, 2002 | 1620 | 1627 | 1619 | 1625 | 0 | +3.53(+0.22%) |
Sep 09, 2002 | 1628 | 1628 | 1617 | 1622 | 0 | -9.80(-0.60%) |
Sep 06, 2002 | 1640 | 1645 | 1630 | 1631 | 0 | -10.43(-0.64%) |
Sep 05, 2002 | 1663 | 1663 | 1640 | 1642 | 0 | -22.16(-1.33%) |
Sep 04, 2002 | 1674 | 1676 | 1662 | 1664 | 0 | -10.10(-0.60%) |
Sep 03, 2002 | 1670 | 1680 | 1670 | 1674 | 0 | +5.30(+0.32%) |