Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 937.17 | 937.17 | 927.24 | 927.47 | 0 | -9.70(-1.04%) |
Sep 27, 2002 | 946.64 | 946.64 | 937.17 | 937.17 | 0 | -9.47(-1.00%) |
Sep 26, 2002 | 942.62 | 952.20 | 942.62 | 946.64 | 0 | +4.02(+0.43%) |
Sep 25, 2002 | 933.27 | 944.51 | 933.27 | 942.62 | 0 | +9.59(+1.03%) |
Sep 24, 2002 | 948.65 | 948.77 | 932.09 | 933.03 | 0 | -15.62(-1.65%) |
Sep 23, 2002 | 965.81 | 965.81 | 946.52 | 948.65 | 0 | -17.16(-1.78%) |
Sep 20, 2002 | 985.33 | 985.33 | 962.97 | 965.81 | 0 | -19.76(-2.00%) |
Sep 17, 2002 | 987.22 | 994.91 | 985.57 | 985.57 | 0 | -1.65(-0.17%) |
Sep 16, 2002 | 996.10 | 996.10 | 987.10 | 987.22 | 0 | -8.88(-0.89%) |
Sep 13, 2002 | 1001 | 1001 | 995.98 | 996.10 | 0 | -6.15(-0.61%) |
Sep 12, 2002 | 1016 | 1016 | 1001 | 1002 | 0 | -13.25(-1.30%) |
Sep 11, 2002 | 1009 | 1023 | 1005 | 1016 | 0 | +6.98(+0.69%) |
Sep 10, 2002 | 1005 | 1010 | 1004 | 1009 | 0 | +3.67(+0.37%) |
Sep 09, 2002 | 997.04 | 1005 | 994.68 | 1005 | 0 | +7.81(+0.78%) |
Sep 06, 2002 | 991.36 | 999.41 | 991.13 | 997.04 | 0 | +5.68(+0.57%) |
Sep 05, 2002 | 1008 | 1008 | 989.82 | 991.36 | 0 | -16.33(-1.62%) |
Sep 04, 2002 | 1006 | 1008 | 1001 | 1008 | 0 | +1.54(+0.15%) |
Sep 03, 2002 | 1015 | 1016 | 1006 | 1006 | 0 | -9.11(-0.90%) |
Sep 02, 2002 | 1022 | 1023 | 1015 | 1015 | 0 | -7.10(-0.69%) |
Aug 30, 2002 | 1022 | 1028 | 1019 | 1022 | 0 | +1.89(+0.19%) |
Aug 29, 2002 | 1015 | 1026 | 1014 | 1020 | 0 | +5.44(+0.54%) |
Aug 28, 2002 | 1030 | 1031 | 1015 | 1015 | 0 | -15.14(-1.47%) |
Aug 27, 2002 | 1041 | 1042 | 1029 | 1030 | 0 | -11.12(-1.07%) |
Aug 26, 2002 | 1042 | 1043 | 1037 | 1041 | 0 | -0.71(-0.07%) |
Aug 23, 2002 | 1044 | 1044 | 1036 | 1042 | 0 | -1.66(-0.16%) |
Aug 22, 2002 | 1035 | 1044 | 1035 | 1044 | 0 | +8.28(+0.80%) |
Aug 21, 2002 | 1037 | 1043 | 1033 | 1035 | 0 | -1.89(-0.18%) |
Aug 20, 2002 | 1056 | 1056 | 1036 | 1037 | 0 | -18.34(-1.74%) |
Aug 19, 2002 | 1057 | 1068 | 1055 | 1056 | 0 | -1.77(-0.17%) |
Aug 16, 2002 | 1053 | 1058 | 1049 | 1057 | 0 | +4.73(+0.45%) |
Aug 14, 2002 | 1041 | 1054 | 1041 | 1053 | 0 | +11.59(+1.11%) |
Aug 13, 2002 | 1044 | 1052 | 1040 | 1041 | 0 | -2.72(-0.26%) |
Aug 12, 2002 | 1052 | 1052 | 1041 | 1044 | 0 | -8.40(-0.80%) |
Aug 09, 2002 | 1071 | 1071 | 1052 | 1052 | 0 | -18.57(-1.73%) |
Aug 08, 2002 | 1049 | 1073 | 1049 | 1071 | 0 | +25.32(+2.42%) |
Aug 07, 2002 | 1020 | 1047 | 1020 | 1045 | 0 | +25.79(+2.53%) |
Aug 06, 2002 | 1001 | 1025 | 1001 | 1020 | 0 | +18.34(+1.83%) |
Aug 05, 2002 | 1021 | 1023 | 1001 | 1001 | 0 | -20.00(-1.96%) |
Aug 02, 2002 | 1022 | 1026 | 1020 | 1021 | 0 | -0.47(-0.05%) |
Aug 01, 2002 | 1040 | 1040 | 1019 | 1022 | 0 | -17.87(-1.72%) |
Jul 31, 2002 | 1030 | 1048 | 1030 | 1040 | 0 | +9.35(+0.91%) |
Jul 30, 2002 | 1002 | 1031 | 1000 | 1030 | 0 | +28.16(+2.81%) |
Jul 29, 2002 | 974.33 | 1004 | 974.33 | 1002 | 0 | +27.80(+2.85%) |
Jul 26, 2002 | 957.05 | 980.48 | 954.80 | 974.33 | 0 | +17.28(+1.81%) |
Jul 25, 2002 | 964.27 | 965.93 | 956.93 | 957.05 | 0 | -6.75(-0.70%) |
Jul 24, 2002 | 942.85 | 964.03 | 937.06 | 963.80 | 0 | +19.05(+2.02%) |
Jul 23, 2002 | 950.66 | 953.62 | 943.80 | 944.75 | 0 | -5.91(-0.62%) |
Jul 22, 2002 | 968.17 | 968.17 | 950.66 | 950.66 | 0 | -17.51(-1.81%) |
Jul 19, 2002 | 967.23 | 979.77 | 962.97 | 968.17 | 0 | +0.94(+0.10%) |
Jul 18, 2002 | 952.56 | 967.35 | 950.66 | 967.23 | 0 | +14.67(+1.54%) |
Jul 17, 2002 | 954.92 | 962.38 | 948.89 | 952.56 | 0 | -0.59(-0.06%) |
Jul 16, 2002 | 962.02 | 962.14 | 952.44 | 953.15 | 0 | -8.87(-0.92%) |
Jul 15, 2002 | 981.90 | 983.20 | 958.59 | 962.02 | 0 | -19.88(-2.02%) |
Jul 12, 2002 | 978.70 | 984.86 | 978.70 | 981.90 | 0 | +5.44(+0.56%) |
Jul 11, 2002 | 986.04 | 986.04 | 973.14 | 976.46 | 0 | -9.58(-0.97%) |
Jul 10, 2002 | 1003 | 1003 | 985.68 | 986.04 | 0 | -16.44(-1.64%) |
Jul 09, 2002 | 1009 | 1009 | 1002 | 1002 | 0 | -5.57(-0.55%) |
Jul 08, 2002 | 1016 | 1019 | 1007 | 1008 | 0 | -7.45(-0.73%) |
Jul 05, 2002 | 1009 | 1020 | 1008 | 1016 | 0 | +6.51(+0.65%) |
Jul 04, 2002 | 1004 | 1010 | 1004 | 1009 | 0 | +4.73(+0.47%) |
Jul 03, 2002 | 1024 | 1024 | 1004 | 1004 | 0 | -19.76(-1.93%) |
Jul 02, 2002 | 1028 | 1031 | 1024 | 1024 | 0 | -3.67(-0.36%) |