Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 83.47 | 83.60 | 81.69 | 81.70 | 586,200 | -1.77(-2.12%) |
Nov 27, 2002 | 80.75 | 83.72 | 80.34 | 83.47 | 849,200 | +3.37(+4.21%) |
Nov 26, 2002 | 83.09 | 83.09 | 80.00 | 80.10 | 2,085,100 | -2.98(-3.59%) |
Nov 25, 2002 | 85.20 | 86.45 | 83.06 | 83.08 | 1,478,600 | -2.24(-2.63%) |
Nov 22, 2002 | 84.45 | 85.80 | 84.36 | 85.32 | 828,900 | +0.88(+1.04%) |
Nov 21, 2002 | 83.35 | 84.75 | 82.70 | 84.44 | 1,007,200 | +1.64(+1.98%) |
Nov 20, 2002 | 83.00 | 83.33 | 82.12 | 82.80 | 1,630,200 | -0.58(-0.70%) |
Nov 19, 2002 | 83.46 | 85.00 | 82.22 | 83.38 | 1,003,300 | -0.07(-0.08%) |
Nov 18, 2002 | 85.25 | 85.47 | 83.35 | 83.45 | 786,500 | -1.55(-1.82%) |
Nov 15, 2002 | 84.70 | 85.24 | 83.55 | 85.00 | 966,500 | -0.15(-0.18%) |
Nov 14, 2002 | 84.65 | 85.30 | 84.20 | 85.15 | 1,008,700 | +1.07(+1.27%) |
Nov 13, 2002 | 81.67 | 84.60 | 81.25 | 84.08 | 976,100 | +2.31(+2.82%) |
Nov 12, 2002 | 81.53 | 83.25 | 80.70 | 81.77 | 1,245,900 | +0.24(+0.29%) |
Nov 11, 2002 | 82.41 | 82.42 | 81.13 | 81.53 | 584,000 | -0.88(-1.07%) |
Nov 08, 2002 | 83.80 | 84.73 | 81.80 | 82.41 | 700,500 | -1.39(-1.66%) |
Nov 07, 2002 | 85.10 | 85.60 | 83.30 | 83.80 | 938,100 | -1.52(-1.78%) |
Nov 06, 2002 | 86.47 | 86.67 | 83.95 | 85.32 | 1,105,200 | -1.11(-1.28%) |
Nov 05, 2002 | 85.27 | 86.53 | 84.57 | 86.43 | 858,900 | +1.16(+1.36%) |
Nov 04, 2002 | 88.35 | 88.35 | 85.00 | 85.27 | 1,062,900 | -2.63(-2.99%) |
Nov 01, 2002 | 85.60 | 88.35 | 85.41 | 87.90 | 1,101,200 | +2.13(+2.48%) |
Oct 31, 2002 | 84.03 | 86.50 | 84.03 | 85.77 | 1,263,200 | +1.75(+2.08%) |
Oct 30, 2002 | 84.20 | 84.95 | 82.72 | 84.02 | 972,700 | -0.28(-0.33%) |
Oct 29, 2002 | 82.65 | 84.30 | 81.15 | 84.30 | 1,282,900 | +1.19(+1.43%) |
Oct 28, 2002 | 86.25 | 86.25 | 82.65 | 83.11 | 1,036,100 | -2.84(-3.30%) |
Oct 25, 2002 | 85.10 | 86.08 | 84.16 | 85.95 | 1,151,200 | +0.92(+1.08%) |
Oct 24, 2002 | 88.50 | 89.34 | 84.26 | 85.03 | 1,851,800 | -2.74(-3.12%) |
Oct 23, 2002 | 86.60 | 87.87 | 86.36 | 87.77 | 876,100 | +1.07(+1.23%) |
Oct 22, 2002 | 87.76 | 88.45 | 86.07 | 86.70 | 974,900 | -1.06(-1.21%) |
Oct 21, 2002 | 85.65 | 88.24 | 84.65 | 87.76 | 1,345,600 | +1.97(+2.30%) |
Oct 18, 2002 | 83.88 | 85.80 | 82.46 | 85.79 | 1,715,500 | +1.91(+2.28%) |
Oct 17, 2002 | 84.50 | 84.71 | 83.40 | 83.88 | 931,000 | +1.25(+1.51%) |
Oct 16, 2002 | 83.50 | 83.50 | 81.30 | 82.63 | 1,000,100 | -0.87(-1.04%) |
Oct 15, 2002 | 84.15 | 84.76 | 83.00 | 83.50 | 1,697,100 | +1.05(+1.27%) |
Oct 14, 2002 | 80.80 | 82.97 | 80.77 | 82.45 | 1,197,600 | +0.97(+1.19%) |
Oct 11, 2002 | 81.00 | 82.03 | 80.30 | 81.48 | 1,332,100 | +2.10(+2.65%) |
Oct 10, 2002 | 77.46 | 80.50 | 76.76 | 79.38 | 1,570,100 | +1.90(+2.45%) |
Oct 09, 2002 | 79.00 | 79.99 | 77.25 | 77.48 | 1,772,200 | -2.71(-3.38%) |
Oct 08, 2002 | 81.07 | 81.85 | 78.26 | 80.19 | 1,859,400 | -0.88(-1.09%) |
Oct 07, 2002 | 80.97 | 81.49 | 79.22 | 81.07 | 1,568,400 | -0.20(-0.25%) |
Oct 04, 2002 | 81.35 | 81.80 | 79.61 | 81.27 | 1,169,800 | +0.28(+0.35%) |
Oct 03, 2002 | 81.41 | 82.67 | 80.95 | 80.99 | 1,039,500 | -0.41(-0.50%) |
Oct 02, 2002 | 81.40 | 83.09 | 80.66 | 81.40 | 1,571,700 | +0.12(+0.15%) |
Oct 01, 2002 | 79.48 | 81.75 | 78.10 | 81.28 | 1,974,100 | +2.42(+3.07%) |
Sep 30, 2002 | 80.00 | 80.24 | 76.85 | 78.86 | 1,429,000 | -1.13(-1.41%) |
Sep 27, 2002 | 80.60 | 81.96 | 79.78 | 79.99 | 1,388,600 | -0.86(-1.06%) |
Sep 26, 2002 | 79.89 | 80.99 | 79.00 | 80.85 | 2,099,700 | +1.58(+1.99%) |
Sep 25, 2002 | 76.19 | 79.50 | 75.00 | 79.27 | 3,828,600 | +6.22(+8.51%) |
Sep 24, 2002 | 74.00 | 76.96 | 72.99 | 73.05 | 1,640,100 | -1.73(-2.31%) |
Sep 23, 2002 | 75.50 | 75.85 | 74.12 | 74.78 | 990,400 | -1.07(-1.41%) |
Sep 20, 2002 | 75.05 | 76.52 | 74.84 | 75.85 | 1,071,000 | +1.07(+1.43%) |
Sep 19, 2002 | 73.50 | 75.75 | 73.18 | 74.78 | 946,300 | +0.53(+0.71%) |
Sep 18, 2002 | 73.70 | 74.99 | 73.70 | 74.25 | 902,400 | -0.69(-0.92%) |
Sep 17, 2002 | 76.89 | 76.98 | 74.88 | 74.94 | 924,400 | -0.31(-0.41%) |
Sep 16, 2002 | 74.55 | 75.45 | 74.23 | 75.25 | 381,700 | +0.83(+1.12%) |
Sep 13, 2002 | 72.91 | 74.82 | 72.35 | 74.42 | 682,800 | +1.34(+1.83%) |
Sep 12, 2002 | 75.36 | 75.36 | 73.05 | 73.08 | 701,300 | -2.37(-3.14%) |
Sep 11, 2002 | 76.50 | 76.85 | 75.29 | 75.45 | 708,600 | -0.10(-0.13%) |
Sep 10, 2002 | 75.10 | 76.15 | 74.64 | 75.55 | 1,251,200 | +0.84(+1.12%) |
Sep 09, 2002 | 72.80 | 75.20 | 72.35 | 74.71 | 759,100 | +1.42(+1.94%) |
Sep 06, 2002 | 72.20 | 73.40 | 72.20 | 73.29 | 684,700 | +2.17(+3.05%) |
Sep 05, 2002 | 69.60 | 71.41 | 68.55 | 71.12 | 837,100 | +0.96(+1.37%) |
Sep 04, 2002 | 70.42 | 70.70 | 68.70 | 70.16 | 1,276,600 | -0.84(-1.18%) |