Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1000 | 1000 | 1000 | 1000 | 0 | +1.77(+0.18%) |
Dec 28, 2002 | 996.92 | 998.46 | 992.31 | 998.23 | 0 | +1.31(+0.13%) |
Dec 27, 2002 | 996.10 | 998.46 | 993.37 | 996.92 | 0 | +0.82(+0.08%) |
Dec 25, 2002 | 1007 | 1007 | 995.86 | 996.10 | 0 | -11.24(-1.12%) |
Dec 24, 2002 | 1005 | 1010 | 1005 | 1007 | 0 | +2.49(+0.25%) |
Dec 21, 2002 | 1006 | 1013 | 1003 | 1005 | 0 | -1.42(-0.14%) |
Dec 20, 2002 | 994.79 | 1007 | 989.47 | 1006 | 0 | +11.48(+1.15%) |
Dec 19, 2002 | 974.56 | 995.86 | 974.56 | 994.79 | 0 | +20.23(+2.08%) |
Dec 18, 2002 | 968.65 | 978.47 | 968.65 | 974.56 | 0 | +6.74(+0.70%) |
Dec 17, 2002 | 966.28 | 971.37 | 965.33 | 967.82 | 0 | +2.49(+0.26%) |
Dec 14, 2002 | 965.22 | 971.13 | 962.38 | 965.33 | 0 | +0.71(+0.07%) |
Dec 13, 2002 | 966.28 | 967.70 | 959.89 | 964.62 | 0 | -1.42(-0.15%) |
Dec 12, 2002 | 959.30 | 975.98 | 958.83 | 966.04 | 0 | +5.44(+0.57%) |
Dec 11, 2002 | 962.38 | 964.51 | 954.45 | 960.60 | 0 | -1.78(-0.18%) |
Dec 10, 2002 | 971.13 | 971.13 | 962.38 | 962.38 | 0 | -8.75(-0.90%) |
Dec 07, 2002 | 961.07 | 972.43 | 956.34 | 971.13 | 0 | +11.48(+1.20%) |
Dec 06, 2002 | 954.33 | 959.89 | 952.32 | 959.65 | 0 | +5.20(+0.54%) |
Dec 05, 2002 | 958.35 | 959.65 | 950.90 | 954.45 | 0 | -3.55(-0.37%) |
Dec 04, 2002 | 960.36 | 963.07 | 957.29 | 958.00 | 0 | -1.18(-0.12%) |
Dec 03, 2002 | 960.36 | 970.66 | 958.83 | 959.18 | 0 | -1.18(-0.12%) |
Nov 30, 2002 | 954.45 | 961.67 | 953.98 | 960.36 | 0 | +5.91(+0.62%) |
Nov 29, 2002 | 950.07 | 955.75 | 949.12 | 954.45 | 0 | +4.38(+0.46%) |
Nov 28, 2002 | 944.51 | 951.37 | 944.51 | 950.07 | 0 | +5.56(+0.59%) |
Nov 27, 2002 | 954.09 | 956.58 | 944.51 | 944.51 | 0 | -9.58(-1.00%) |
Nov 26, 2002 | 966.64 | 967.23 | 954.09 | 954.09 | 0 | -12.55(-1.30%) |
Nov 23, 2002 | 965.93 | 968.17 | 963.91 | 966.64 | 0 | +0.71(+0.07%) |
Nov 22, 2002 | 961.19 | 969.95 | 961.19 | 965.93 | 0 | +4.74(+0.49%) |
Nov 21, 2002 | 966.04 | 966.28 | 960.48 | 961.19 | 0 | -4.85(-0.50%) |
Nov 20, 2002 | 973.26 | 974.09 | 964.86 | 966.04 | 0 | -7.22(-0.74%) |
Nov 19, 2002 | 974.44 | 981.31 | 973.02 | 973.26 | 0 | -1.18(-0.12%) |
Nov 16, 2002 | 966.28 | 977.52 | 965.81 | 974.44 | 0 | +8.16(+0.84%) |
Nov 15, 2002 | 946.17 | 966.75 | 946.17 | 966.28 | 0 | +17.87(+1.88%) |
Nov 14, 2002 | 942.14 | 965.22 | 941.32 | 948.41 | 0 | +6.38(+0.68%) |
Nov 13, 2002 | 942.03 | 947.82 | 940.84 | 942.03 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 949.83 | 952.79 | 942.03 | 942.03 | 0 | -7.80(-0.82%) |
Nov 09, 2002 | 955.87 | 960.13 | 946.52 | 949.83 | 0 | -6.28(-0.66%) |
Nov 08, 2002 | 973.26 | 973.26 | 954.80 | 956.11 | 0 | -17.15(-1.76%) |
Nov 07, 2002 | 971.25 | 980.71 | 970.89 | 973.26 | 0 | +2.25(+0.23%) |
Nov 06, 2002 | 962.85 | 971.01 | 961.43 | 971.01 | 0 | +8.16(+0.85%) |
Nov 05, 2002 | 959.18 | 977.88 | 959.18 | 962.85 | 0 | +4.26(+0.44%) |
Nov 01, 2002 | 948.41 | 965.22 | 947.47 | 958.59 | 0 | +10.18(+1.07%) |
Oct 31, 2002 | 932.92 | 953.38 | 932.32 | 948.41 | 0 | +15.49(+1.66%) |
Oct 30, 2002 | 936.46 | 936.46 | 921.56 | 932.92 | 0 | -3.54(-0.38%) |
Oct 29, 2002 | 930.55 | 942.74 | 930.55 | 936.46 | 0 | +6.27(+0.67%) |
Oct 25, 2002 | 926.64 | 932.32 | 926.64 | 930.19 | 0 | +3.55(+0.38%) |
Oct 24, 2002 | 916.59 | 930.90 | 916.35 | 926.64 | 0 | +10.17(+1.11%) |
Oct 23, 2002 | 912.92 | 917.18 | 908.90 | 916.47 | 0 | +3.55(+0.39%) |
Oct 22, 2002 | 917.30 | 921.32 | 912.92 | 912.92 | 0 | -4.26(-0.46%) |
Oct 21, 2002 | 918.84 | 922.74 | 916.23 | 917.18 | 0 | -1.66(-0.18%) |
Oct 18, 2002 | 898.60 | 921.91 | 898.60 | 918.84 | 0 | +20.24(+2.25%) |
Oct 17, 2002 | 885.94 | 898.60 | 885.83 | 898.60 | 0 | +12.89(+1.46%) |
Oct 16, 2002 | 899.67 | 900.26 | 885.71 | 885.71 | 0 | -13.96(-1.55%) |
Oct 15, 2002 | 906.18 | 913.98 | 898.37 | 899.67 | 0 | -6.51(-0.72%) |
Oct 14, 2002 | 911.03 | 911.03 | 904.76 | 906.18 | 0 | -4.14(-0.45%) |
Oct 11, 2002 | 902.98 | 915.64 | 902.98 | 910.32 | 0 | +7.34(+0.81%) |
Oct 10, 2002 | 894.82 | 903.57 | 893.40 | 902.98 | 0 | +8.16(+0.91%) |
Oct 09, 2002 | 918.01 | 918.01 | 893.87 | 894.82 | 0 | -23.19(-2.53%) |
Oct 08, 2002 | 925.34 | 925.34 | 916.35 | 918.01 | 0 | -7.33(-0.79%) |
Oct 07, 2002 | 951.37 | 951.37 | 923.33 | 925.34 | 0 | -26.03(-2.74%) |
Oct 04, 2002 | 935.40 | 953.98 | 935.40 | 951.37 | 0 | +15.97(+1.71%) |
Oct 03, 2002 | 931.97 | 936.58 | 931.38 | 935.40 | 0 | +3.43(+0.37%) |
Oct 02, 2002 | 943.09 | 944.27 | 929.84 | 931.97 | 0 | -11.12(-1.18%) |