Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 95.77 | 95.77 | 92.73 | 93.44 | 12,918 | -2.56(-2.66%) |
Oct 30, 2002 | 95.94 | 96.00 | 95.94 | 96.00 | 3,416 | +0.06(+0.06%) |
Oct 29, 2002 | 96.73 | 96.73 | 95.07 | 95.94 | 3,843 | -0.08(-0.09%) |
Oct 28, 2002 | 98.24 | 98.75 | 95.95 | 96.03 | 11,637 | -1.38(-1.41%) |
Oct 25, 2002 | 95.89 | 97.41 | 95.88 | 97.40 | 5,338 | +0.43(+0.44%) |
Oct 24, 2002 | 95.89 | 98.11 | 95.89 | 96.97 | 2,669 | -0.58(-0.60%) |
Oct 23, 2002 | 97.13 | 97.88 | 96.38 | 97.55 | 12,918 | +0.70(+0.73%) |
Oct 22, 2002 | 96.38 | 97.62 | 96.38 | 96.85 | 1,601 | -0.19(-0.19%) |
Oct 21, 2002 | 98.75 | 98.75 | 96.48 | 97.04 | 6,512 | -1.25(-1.27%) |
Oct 18, 2002 | 97.98 | 98.28 | 95.71 | 98.28 | 8,540 | +1.43(+1.48%) |
Oct 17, 2002 | 98.83 | 100.14 | 95.57 | 96.85 | 5,124 | +1.17(+1.22%) |
Oct 16, 2002 | 95.32 | 99.75 | 95.32 | 95.68 | 6,832 | -1.26(-1.30%) |
Oct 15, 2002 | 98.34 | 98.34 | 95.84 | 96.94 | 7,366 | +1.40(+1.47%) |
Oct 14, 2002 | 94.14 | 97.04 | 94.14 | 95.54 | 3,736 | -0.69(-0.72%) |
Oct 11, 2002 | 93.95 | 97.65 | 92.73 | 96.23 | 6,725 | +1.16(+1.22%) |
Oct 10, 2002 | 93.67 | 95.35 | 93.67 | 95.07 | 3,523 | +1.41(+1.50%) |
Oct 09, 2002 | 95.91 | 96.89 | 93.67 | 93.67 | 10,569 | -2.81(-2.91%) |
Oct 08, 2002 | 97.95 | 97.95 | 95.91 | 96.48 | 6,085 | +0.54(+0.57%) |
Oct 07, 2002 | 95.77 | 96.50 | 95.77 | 95.93 | 9,501 | -0.09(-0.10%) |
Oct 04, 2002 | 97.51 | 97.98 | 96.01 | 96.03 | 5,017 | -0.96(-0.99%) |
Oct 03, 2002 | 96.15 | 97.41 | 96.15 | 96.99 | 3,629 | +0.27(+0.28%) |
Oct 02, 2002 | 96.94 | 97.64 | 96.71 | 96.72 | 5,338 | -0.04(-0.04%) |
Oct 01, 2002 | 99.07 | 99.08 | 95.60 | 96.76 | 17,615 | -1.59(-1.62%) |
Sep 30, 2002 | 98.82 | 99.30 | 96.04 | 98.35 | 9,928 | -0.05(-0.05%) |
Sep 27, 2002 | 97.51 | 99.75 | 97.15 | 98.40 | 7,046 | -1.08(-1.08%) |
Sep 26, 2002 | 96.97 | 99.57 | 96.78 | 99.47 | 7,473 | +1.59(+1.63%) |
Sep 25, 2002 | 96.48 | 98.82 | 95.54 | 97.88 | 13,131 | +2.34(+2.45%) |
Sep 24, 2002 | 96.48 | 97.17 | 95.53 | 95.54 | 2,562 | -0.37(-0.39%) |
Sep 23, 2002 | 96.01 | 96.01 | 92.73 | 95.91 | 5,871 | -0.56(-0.58%) |
Sep 20, 2002 | 99.29 | 99.29 | 96.02 | 96.48 | 13,772 | +0.14(+0.15%) |
Sep 19, 2002 | 97.42 | 98.38 | 96.34 | 96.34 | 3,416 | -2.39(-2.42%) |
Sep 18, 2002 | 97.19 | 98.72 | 97.19 | 98.72 | 3,309 | +1.02(+1.04%) |
Sep 17, 2002 | 100.44 | 100.80 | 97.70 | 97.70 | 6,193 | -1.69(-1.70%) |
Sep 16, 2002 | 98.35 | 100.21 | 97.96 | 99.39 | 4,056 | +0.96(+0.97%) |
Sep 13, 2002 | 97.89 | 99.15 | 97.86 | 98.43 | 2,562 | -0.04(-0.04%) |
Sep 12, 2002 | 99.86 | 99.86 | 97.91 | 98.47 | 1,387 | +0.01(+0.01%) |
Sep 11, 2002 | 99.43 | 100.22 | 98.46 | 98.46 | 1,814 | -1.04(-1.04%) |
Sep 10, 2002 | 101.15 | 101.15 | 98.46 | 99.50 | 4,746 | -2.58(-2.53%) |
Sep 09, 2002 | 99.78 | 102.55 | 99.78 | 102.09 | 8,007 | +0.47(+0.46%) |
Sep 06, 2002 | 99.29 | 101.63 | 98.42 | 101.62 | 4,590 | +3.72(+3.80%) |
Sep 05, 2002 | 99.06 | 99.24 | 97.88 | 97.90 | 6,298 | -2.35(-2.34%) |
Sep 04, 2002 | 97.99 | 100.26 | 96.71 | 100.25 | 7,131 | +2.40(+2.45%) |
Sep 03, 2002 | 99.74 | 100.46 | 97.85 | 97.85 | 9,822 | -3.53(-3.48%) |
Aug 30, 2002 | 103.30 | 103.30 | 100.23 | 101.39 | 6,832 | -1.44(-1.40%) |
Aug 29, 2002 | 102.14 | 102.83 | 101.46 | 102.83 | 2,562 | +0.28(+0.27%) |
Aug 28, 2002 | 101.27 | 104.04 | 101.10 | 102.55 | 5,017 | +0.10(+0.10%) |
Aug 27, 2002 | 105.28 | 105.28 | 101.96 | 102.44 | 8,647 | -3.06(-2.90%) |
Aug 26, 2002 | 103.50 | 105.60 | 103.50 | 105.51 | 7,046 | +0.97(+0.92%) |
Aug 23, 2002 | 103.50 | 104.90 | 102.83 | 104.54 | 13,879 | -0.20(-0.19%) |
Aug 22, 2002 | 103.96 | 104.74 | 103.05 | 104.74 | 2,455 | +0.74(+0.71%) |
Aug 21, 2002 | 100.22 | 104.88 | 100.22 | 104.00 | 24,341 | +0.20(+0.19%) |
Aug 20, 2002 | 104.91 | 105.38 | 103.65 | 103.80 | 9,557 | -0.17(-0.16%) |
Aug 16, 2002 | 103.16 | 105.83 | 103.16 | 103.97 | 3,950 | -0.70(-0.67%) |
Aug 15, 2002 | 104.81 | 104.81 | 103.98 | 104.67 | 1,067 | -0.23(-0.22%) |
Aug 14, 2002 | 102.62 | 104.91 | 102.62 | 104.91 | 5,338 | +1.38(+1.33%) |
Aug 13, 2002 | 104.90 | 104.90 | 103.50 | 103.53 | 4,056 | -1.14(-1.09%) |
Aug 12, 2002 | 101.77 | 104.91 | 101.77 | 104.67 | 3,629 | +3.53(+3.49%) |
Aug 07, 2002 | 102.54 | 102.80 | 100.69 | 101.14 | 9,448 | -0.24(-0.24%) |
Aug 06, 2002 | 98.53 | 102.14 | 98.53 | 101.39 | 8,754 | +3.12(+3.17%) |
Aug 05, 2002 | 98.35 | 99.43 | 96.72 | 98.27 | 17,722 | +2.73(+2.85%) |
Aug 02, 2002 | 96.65 | 97.75 | 95.54 | 95.54 | 28,825 | -2.03(-2.08%) |