Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3007 | 3025 | 3006 | 3025 | 0 | +18.00(+0.60%) |
Nov 28, 2002 | 2968 | 3012 | 2968 | 3007 | 0 | +39.00(+1.31%) |
Nov 27, 2002 | 2979 | 2979 | 2961 | 2968 | 0 | -11.10(-0.37%) |
Nov 26, 2002 | 3005 | 3005 | 2979 | 2979 | 0 | -25.60(-0.85%) |
Nov 25, 2002 | 2999 | 3009 | 2981 | 3005 | 0 | +5.50(+0.18%) |
Nov 22, 2002 | 2985 | 3006 | 2985 | 2999 | 0 | +14.60(+0.49%) |
Nov 21, 2002 | 2969 | 2987 | 2966 | 2985 | 0 | +15.80(+0.53%) |
Nov 20, 2002 | 2951 | 2969 | 2941 | 2969 | 0 | +17.60(+0.60%) |
Nov 19, 2002 | 2961 | 2963 | 2949 | 2951 | 0 | -9.40(-0.32%) |
Nov 18, 2002 | 2967 | 2972 | 2957 | 2961 | 0 | -3.90(-0.13%) |
Nov 15, 2002 | 2922 | 2965 | 2922 | 2965 | 0 | +42.50(+1.45%) |
Nov 14, 2002 | 2932 | 2947 | 2920 | 2922 | 0 | -10.00(-0.34%) |
Nov 13, 2002 | 2943 | 2948 | 2927 | 2932 | 0 | -10.70(-0.36%) |
Nov 12, 2002 | 2937 | 2945 | 2915 | 2943 | 0 | +5.50(+0.19%) |
Nov 11, 2002 | 2973 | 2973 | 2935 | 2937 | 0 | -35.20(-1.18%) |
Nov 08, 2002 | 3002 | 3002 | 2972 | 2973 | 0 | -29.30(-0.98%) |
Nov 07, 2002 | 3036 | 3036 | 2998 | 3002 | 0 | -34.10(-1.12%) |
Nov 06, 2002 | 3008 | 3039 | 3008 | 3036 | 0 | +28.30(+0.94%) |
Nov 05, 2002 | 3010 | 3026 | 3004 | 3008 | 0 | -1.80(-0.06%) |
Nov 04, 2002 | 2967 | 3015 | 2967 | 3010 | 0 | +42.80(+1.44%) |
Nov 01, 2002 | 2995 | 2995 | 2966 | 2967 | 0 | -28.30(-0.94%) |
Oct 31, 2002 | 2960 | 2995 | 2959 | 2995 | 0 | +35.00(+1.18%) |
Oct 30, 2002 | 2967 | 2967 | 2950 | 2960 | 0 | -7.40(-0.25%) |
Oct 29, 2002 | 2988 | 2989 | 2964 | 2967 | 0 | -22.40(-0.75%) |
Oct 28, 2002 | 2968 | 2994 | 2968 | 2990 | 0 | +22.40(+0.75%) |
Oct 25, 2002 | 2979 | 2979 | 2954 | 2967 | 0 | -11.40(-0.38%) |
Oct 24, 2002 | 2987 | 2997 | 2979 | 2979 | 0 | -8.40(-0.28%) |
Oct 23, 2002 | 2961 | 2988 | 2958 | 2987 | 0 | +26.50(+0.90%) |
Oct 22, 2002 | 2948 | 2976 | 2948 | 2961 | 0 | +12.90(+0.44%) |
Oct 21, 2002 | 2967 | 2968 | 2944 | 2948 | 0 | -19.60(-0.66%) |
Oct 18, 2002 | 2947 | 2984 | 2947 | 2967 | 0 | +20.80(+0.71%) |
Oct 17, 2002 | 2949 | 2957 | 2927 | 2947 | 0 | -2.20(-0.07%) |
Oct 16, 2002 | 2946 | 2975 | 2941 | 2949 | 0 | +2.30(+0.08%) |
Oct 15, 2002 | 2916 | 2946 | 2913 | 2946 | 0 | +30.90(+1.06%) |
Oct 14, 2002 | 2883 | 2921 | 2883 | 2916 | 0 | +32.60(+1.13%) |
Oct 11, 2002 | 2856 | 2888 | 2856 | 2883 | 0 | +27.50(+0.96%) |
Oct 10, 2002 | 2870 | 2870 | 2843 | 2856 | 0 | -14.00(-0.49%) |
Oct 09, 2002 | 2901 | 2908 | 2866 | 2870 | 0 | -31.70(-1.09%) |
Oct 08, 2002 | 2896 | 2908 | 2889 | 2901 | 0 | +5.60(+0.19%) |
Oct 07, 2002 | 2940 | 2940 | 2896 | 2896 | 0 | -48.80(-1.66%) |
Oct 04, 2002 | 2952 | 2953 | 2937 | 2944 | 0 | -7.40(-0.25%) |
Oct 03, 2002 | 2952 | 2952 | 2939 | 2952 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 2940 | 2971 | 2940 | 2952 | 0 | +11.30(+0.38%) |
Oct 01, 2002 | 2928 | 2943 | 2918 | 2940 | 0 | +12.20(+0.42%) |
Sep 30, 2002 | 2958 | 2958 | 2914 | 2928 | 0 | -37.30(-1.26%) |
Sep 27, 2002 | 2946 | 2977 | 2946 | 2966 | 0 | +19.80(+0.67%) |
Sep 26, 2002 | 2947 | 2972 | 2944 | 2946 | 0 | -0.80(-0.03%) |
Sep 25, 2002 | 2988 | 2988 | 2944 | 2947 | 0 | -41.50(-1.39%) |
Sep 24, 2002 | 3001 | 3001 | 2974 | 2988 | 0 | -12.90(-0.43%) |
Sep 23, 2002 | 3024 | 3024 | 3000 | 3001 | 0 | -26.20(-0.87%) |
Sep 20, 2002 | 3044 | 3044 | 3017 | 3027 | 0 | -16.90(-0.56%) |
Sep 19, 2002 | 3071 | 3071 | 3040 | 3044 | 0 | -26.60(-0.87%) |
Sep 18, 2002 | 3105 | 3105 | 3062 | 3071 | 0 | -34.40(-1.11%) |
Sep 17, 2002 | 3075 | 3105 | 3075 | 3105 | 0 | +29.80(+0.97%) |
Sep 16, 2002 | 3080 | 3087 | 3072 | 3075 | 0 | -4.70(-0.15%) |
Sep 13, 2002 | 3091 | 3091 | 3066 | 3080 | 0 | -10.90(-0.35%) |
Sep 12, 2002 | 3098 | 3098 | 3088 | 3091 | 0 | -6.70(-0.22%) |
Sep 11, 2002 | 3061 | 3098 | 3061 | 3098 | 0 | +36.50(+1.19%) |
Sep 10, 2002 | 3069 | 3071 | 3058 | 3061 | 0 | -8.20(-0.27%) |
Sep 09, 2002 | 3042 | 3074 | 3042 | 3069 | 0 | +27.20(+0.89%) |
Sep 06, 2002 | 3066 | 3066 | 3033 | 3042 | 0 | -23.70(-0.77%) |
Sep 05, 2002 | 3048 | 3075 | 3048 | 3066 | 0 | +18.30(+0.60%) |
Sep 04, 2002 | 3095 | 3095 | 3045 | 3048 | 0 | -47.90(-1.55%) |
Sep 03, 2002 | 3084 | 3095 | 3078 | 3095 | 0 | +11.70(+0.38%) |