Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2960 | 2979 | 2960 | 2976 | 0 | +15.00(+0.51%) |
Dec 30, 2002 | 2991 | 2991 | 2955 | 2960 | 0 | -30.90(-1.03%) |
Dec 27, 2002 | 2999 | 2999 | 2988 | 2991 | 0 | -7.40(-0.25%) |
Dec 24, 2002 | 2999 | 3003 | 2995 | 2999 | 0 | -0.30(-0.01%) |
Dec 23, 2002 | 2979 | 3002 | 2979 | 2999 | 0 | +20.30(+0.68%) |
Dec 20, 2002 | 2959 | 2987 | 2954 | 2979 | 0 | +19.60(+0.66%) |
Dec 19, 2002 | 2957 | 2965 | 2945 | 2959 | 0 | +2.20(+0.07%) |
Dec 18, 2002 | 2957 | 2960 | 2948 | 2957 | 0 | -0.30(-0.01%) |
Dec 17, 2002 | 2922 | 2962 | 2922 | 2957 | 0 | +35.40(+1.21%) |
Dec 16, 2002 | 2941 | 2941 | 2918 | 2922 | 0 | -19.30(-0.66%) |
Dec 13, 2002 | 2956 | 2956 | 2929 | 2941 | 0 | -14.50(-0.49%) |
Dec 12, 2002 | 2940 | 2956 | 2940 | 2956 | 0 | +16.20(+0.55%) |
Dec 11, 2002 | 2956 | 2968 | 2932 | 2940 | 0 | -16.20(-0.55%) |
Dec 10, 2002 | 2988 | 2988 | 2956 | 2956 | 0 | -32.20(-1.08%) |
Dec 09, 2002 | 2992 | 3018 | 2988 | 2988 | 0 | -2.80(-0.09%) |
Dec 06, 2002 | 3004 | 3004 | 2981 | 2991 | 0 | -13.30(-0.44%) |
Dec 05, 2002 | 2993 | 3012 | 2992 | 3004 | 0 | +10.60(+0.35%) |
Dec 04, 2002 | 3037 | 3037 | 2990 | 2993 | 0 | -43.80(-1.44%) |
Dec 03, 2002 | 3048 | 3048 | 3025 | 3037 | 0 | -10.40(-0.34%) |
Dec 02, 2002 | 3025 | 3048 | 3020 | 3048 | 0 | +22.40(+0.74%) |
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%) |