Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 94.69 | 94.69 | 93.77 | 93.86 | 1,706 | -1.40(-1.47%) |
Nov 27, 2002 | 94.69 | 95.82 | 92.88 | 95.26 | 7,359 | +2.39(+2.57%) |
Nov 26, 2002 | 94.45 | 95.47 | 92.85 | 92.87 | 5,333 | -1.73(-1.82%) |
Nov 25, 2002 | 92.82 | 94.79 | 92.57 | 94.59 | 3,946 | +2.24(+2.43%) |
Nov 22, 2002 | 92.82 | 92.82 | 92.07 | 92.35 | 44,370 | -0.10(-0.11%) |
Nov 21, 2002 | 95.63 | 96.01 | 92.29 | 92.45 | 26,665 | -0.33(-0.35%) |
Nov 20, 2002 | 92.31 | 92.97 | 91.47 | 92.78 | 8,639 | +1.39(+1.52%) |
Nov 19, 2002 | 93.34 | 93.70 | 91.39 | 91.39 | 17,918 | -1.56(-1.68%) |
Nov 18, 2002 | 93.56 | 94.08 | 92.96 | 92.96 | 1,813 | -0.80(-0.85%) |
Nov 15, 2002 | 94.64 | 94.64 | 91.13 | 93.76 | 3,626 | -0.13(-0.14%) |
Nov 14, 2002 | 93.75 | 94.08 | 91.84 | 93.89 | 11,092 | +0.56(+0.60%) |
Nov 13, 2002 | 93.98 | 94.22 | 93.11 | 93.32 | 5,439 | -0.67(-0.71%) |
Nov 12, 2002 | 93.77 | 94.37 | 92.92 | 93.99 | 4,586 | +0.51(+0.54%) |
Nov 11, 2002 | 91.46 | 95.44 | 91.46 | 93.48 | 3,733 | -0.27(-0.29%) |
Nov 08, 2002 | 93.99 | 94.67 | 91.45 | 93.76 | 4,906 | -0.23(-0.25%) |
Nov 07, 2002 | 96.08 | 96.08 | 92.36 | 93.99 | 9,386 | -1.48(-1.55%) |
Nov 06, 2002 | 96.24 | 96.24 | 94.63 | 95.47 | 8,532 | +0.62(+0.65%) |
Nov 05, 2002 | 95.16 | 96.80 | 93.93 | 94.85 | 12,052 | -0.74(-0.77%) |
Nov 04, 2002 | 95.40 | 96.57 | 94.70 | 95.59 | 7,999 | +1.37(+1.45%) |
Nov 01, 2002 | 94.37 | 94.37 | 93.62 | 94.22 | 17,065 | +0.69(+0.74%) |
Oct 31, 2002 | 95.87 | 95.87 | 92.82 | 93.53 | 12,905 | -2.56(-2.66%) |
Oct 30, 2002 | 96.03 | 96.09 | 96.03 | 96.09 | 3,413 | +0.06(+0.06%) |
Oct 29, 2002 | 96.82 | 96.82 | 95.16 | 96.03 | 3,839 | -0.08(-0.09%) |
Oct 28, 2002 | 98.33 | 98.85 | 96.04 | 96.12 | 11,625 | -1.38(-1.41%) |
Oct 25, 2002 | 95.98 | 97.51 | 95.97 | 97.50 | 5,333 | +0.43(+0.44%) |
Oct 24, 2002 | 95.98 | 98.20 | 95.98 | 97.07 | 2,666 | -0.58(-0.60%) |
Oct 23, 2002 | 97.22 | 97.97 | 96.47 | 97.65 | 12,905 | +0.70(+0.73%) |
Oct 22, 2002 | 96.47 | 97.71 | 96.47 | 96.94 | 1,599 | -0.19(-0.19%) |
Oct 21, 2002 | 98.85 | 98.85 | 96.57 | 97.13 | 6,506 | -1.25(-1.27%) |
Oct 18, 2002 | 98.07 | 98.38 | 95.80 | 98.38 | 8,532 | +1.43(+1.48%) |
Oct 17, 2002 | 98.92 | 100.23 | 95.66 | 96.94 | 5,119 | +1.17(+1.22%) |
Oct 16, 2002 | 95.42 | 99.85 | 95.42 | 95.77 | 6,826 | -1.27(-1.30%) |
Oct 15, 2002 | 98.43 | 98.43 | 95.93 | 97.04 | 7,359 | +1.41(+1.47%) |
Oct 14, 2002 | 94.22 | 97.13 | 94.22 | 95.63 | 3,733 | -0.69(-0.72%) |
Oct 11, 2002 | 94.04 | 97.74 | 92.82 | 96.32 | 6,719 | +1.16(+1.22%) |
Oct 10, 2002 | 93.76 | 95.44 | 93.76 | 95.16 | 3,519 | +1.41(+1.50%) |
Oct 09, 2002 | 96.01 | 96.98 | 93.76 | 93.76 | 10,559 | -2.81(-2.91%) |
Oct 08, 2002 | 98.04 | 98.04 | 96.01 | 96.57 | 6,079 | +0.54(+0.57%) |
Oct 07, 2002 | 95.87 | 96.60 | 95.87 | 96.02 | 9,492 | -0.09(-0.10%) |
Oct 04, 2002 | 97.60 | 98.07 | 96.10 | 96.12 | 5,013 | -0.97(-0.99%) |
Oct 03, 2002 | 96.24 | 97.51 | 96.24 | 97.08 | 3,626 | +0.27(+0.28%) |
Oct 02, 2002 | 97.03 | 97.73 | 96.80 | 96.81 | 5,333 | -0.04(-0.04%) |
Oct 01, 2002 | 99.17 | 99.17 | 95.69 | 96.85 | 17,598 | -1.59(-1.62%) |
Sep 30, 2002 | 98.91 | 99.39 | 96.13 | 98.44 | 9,919 | -0.05(-0.05%) |
Sep 27, 2002 | 97.60 | 99.85 | 97.24 | 98.49 | 7,039 | -1.08(-1.08%) |
Sep 26, 2002 | 97.07 | 99.66 | 96.87 | 99.57 | 7,466 | +1.59(+1.63%) |
Sep 25, 2002 | 96.57 | 98.91 | 95.63 | 97.97 | 13,119 | +2.34(+2.45%) |
Sep 24, 2002 | 96.57 | 97.26 | 95.62 | 95.63 | 2,559 | -0.38(-0.39%) |
Sep 23, 2002 | 96.10 | 96.10 | 92.82 | 96.01 | 5,866 | -0.56(-0.58%) |
Sep 20, 2002 | 99.38 | 99.38 | 96.11 | 96.57 | 13,759 | +0.14(+0.15%) |
Sep 19, 2002 | 97.52 | 98.47 | 96.43 | 96.43 | 3,413 | -2.39(-2.42%) |
Sep 18, 2002 | 97.28 | 98.82 | 97.28 | 98.82 | 3,306 | +1.02(+1.04%) |
Sep 17, 2002 | 100.53 | 100.90 | 97.80 | 97.80 | 6,187 | -1.69(-1.70%) |
Sep 16, 2002 | 98.44 | 100.31 | 98.05 | 99.48 | 4,053 | +0.96(+0.97%) |
Sep 13, 2002 | 97.98 | 99.24 | 97.96 | 98.53 | 2,559 | -0.04(-0.04%) |
Sep 12, 2002 | 99.95 | 99.95 | 98.00 | 98.57 | 1,386 | +0.01(+0.01%) |
Sep 11, 2002 | 99.52 | 100.32 | 98.56 | 98.56 | 1,813 | -1.04(-1.04%) |
Sep 10, 2002 | 101.25 | 101.25 | 98.56 | 99.60 | 4,742 | -2.59(-2.53%) |
Sep 09, 2002 | 99.88 | 102.64 | 99.88 | 102.18 | 7,999 | +0.47(+0.46%) |
Sep 06, 2002 | 99.38 | 101.72 | 98.51 | 101.72 | 4,586 | +3.72(+3.80%) |
Sep 05, 2002 | 99.16 | 99.33 | 97.97 | 97.99 | 6,292 | -2.35(-2.35%) |
Sep 04, 2002 | 98.08 | 100.35 | 96.80 | 100.35 | 7,124 | +2.40(+2.45%) |