Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1355 | 1362 | 1348 | 1352 | 0 | -21.59(-1.57%) |
Sep 27, 2002 | 1366 | 1386 | 1365 | 1374 | 0 | +17.60(+1.30%) |
Sep 26, 2002 | 1364 | 1366 | 1349 | 1356 | 0 | +13.67(+1.02%) |
Sep 25, 2002 | 1364 | 1364 | 1326 | 1343 | 0 | -34.45(-2.50%) |
Sep 24, 2002 | 1404 | 1404 | 1377 | 1377 | 0 | -38.75(-2.74%) |
Sep 23, 2002 | 1420 | 1420 | 1406 | 1416 | 0 | -5.21(-0.37%) |
Sep 20, 2002 | 1420 | 1427 | 1412 | 1421 | 0 | -18.08(-1.26%) |
Sep 19, 2002 | 1436 | 1441 | 1422 | 1439 | 0 | +7.86(+0.55%) |
Sep 18, 2002 | 1436 | 1436 | 1428 | 1431 | 0 | -27.22(-1.87%) |
Sep 17, 2002 | 1451 | 1470 | 1441 | 1458 | 0 | +15.86(+1.10%) |
Sep 16, 2002 | 1433 | 1443 | 1427 | 1443 | 0 | +10.61(+0.74%) |
Sep 13, 2002 | 1426 | 1432 | 1414 | 1432 | 0 | -1.43(-0.10%) |
Sep 12, 2002 | 1448 | 1448 | 1430 | 1433 | 0 | -15.05(-1.04%) |
Sep 11, 2002 | 1452 | 1454 | 1445 | 1448 | 0 | +0.60(+0.04%) |
Sep 10, 2002 | 1428 | 1454 | 1427 | 1448 | 0 | +23.99(+1.68%) |
Sep 09, 2002 | 1447 | 1449 | 1422 | 1424 | 0 | -18.69(-1.30%) |
Sep 06, 2002 | 1445 | 1457 | 1443 | 1443 | 0 | -5.19(-0.36%) |
Sep 05, 2002 | 1455 | 1460 | 1445 | 1448 | 0 | -9.71(-0.67%) |
Sep 04, 2002 | 1433 | 1457 | 1429 | 1457 | 0 | +2.56(+0.18%) |
Sep 03, 2002 | 1460 | 1478 | 1450 | 1455 | 0 | -5.76(-0.39%) |
Sep 02, 2002 | 1485 | 1486 | 1461 | 1461 | 0 | -27.82(-1.87%) |
Aug 30, 2002 | 1490 | 1499 | 1488 | 1488 | 0 | -1.85(-0.12%) |
Aug 29, 2002 | 1495 | 1502 | 1487 | 1490 | 0 | -14.55(-0.97%) |
Aug 28, 2002 | 1504 | 1509 | 1497 | 1505 | 0 | -4.58(-0.30%) |
Aug 27, 2002 | 1519 | 1522 | 1496 | 1509 | 0 | -6.56(-0.43%) |
Aug 26, 2002 | 1527 | 1529 | 1511 | 1516 | 0 | -15.86(-1.04%) |
Aug 23, 2002 | 1551 | 1551 | 1529 | 1532 | 0 | -10.12(-0.66%) |
Aug 22, 2002 | 1544 | 1555 | 1541 | 1542 | 0 | +8.55(+0.56%) |
Aug 21, 2002 | 1534 | 1537 | 1527 | 1533 | 0 | -0.14(-0.01%) |
Aug 20, 2002 | 1540 | 1546 | 1533 | 1534 | 0 | +0.20(+0.01%) |
Aug 19, 2002 | 1525 | 1540 | 1525 | 1533 | 0 | +10.81(+0.71%) |
Aug 16, 2002 | 1536 | 1545 | 1523 | 1523 | 0 | -9.24(-0.60%) |
Aug 15, 2002 | 1541 | 1545 | 1531 | 1532 | 0 | +4.81(+0.31%) |
Aug 14, 2002 | 1512 | 1535 | 1511 | 1527 | 0 | -2.00(-0.13%) |
Aug 13, 2002 | 1486 | 1531 | 1486 | 1529 | 0 | +42.59(+2.87%) |
Aug 12, 2002 | 1492 | 1508 | 1482 | 1486 | 0 | -0.37(-0.02%) |
Aug 08, 2002 | 1505 | 1511 | 1484 | 1487 | 0 | -7.88(-0.53%) |
Aug 07, 2002 | 1486 | 1496 | 1482 | 1495 | 0 | +27.94(+1.90%) |
Aug 06, 2002 | 1459 | 1467 | 1442 | 1467 | 0 | -15.59(-1.05%) |
Aug 05, 2002 | 1501 | 1502 | 1481 | 1482 | 0 | -27.55(-1.82%) |
Aug 02, 2002 | 1506 | 1516 | 1500 | 1510 | 0 | -7.12(-0.47%) |
Aug 01, 2002 | 1510 | 1517 | 1503 | 1517 | 0 | +8.65(+0.57%) |
Jul 31, 2002 | 1516 | 1522 | 1507 | 1508 | 0 | -8.36(-0.55%) |
Jul 30, 2002 | 1535 | 1539 | 1511 | 1517 | 0 | +10.36(+0.69%) |
Jul 29, 2002 | 1509 | 1511 | 1500 | 1506 | 0 | +11.68(+0.78%) |
Jul 26, 2002 | 1508 | 1511 | 1491 | 1495 | 0 | -21.73(-1.43%) |
Jul 25, 2002 | 1556 | 1562 | 1514 | 1516 | 0 | -6.39(-0.42%) |
Jul 24, 2002 | 1554 | 1556 | 1520 | 1523 | 0 | -42.92(-2.74%) |
Jul 23, 2002 | 1528 | 1571 | 1528 | 1566 | 0 | +29.58(+1.93%) |
Jul 22, 2002 | 1536 | 1542 | 1524 | 1536 | 0 | -24.04(-1.54%) |
Jul 19, 2002 | 1566 | 1570 | 1552 | 1560 | 0 | -19.72(-1.25%) |
Jul 18, 2002 | 1588 | 1592 | 1571 | 1580 | 0 | -3.40(-0.21%) |
Jul 17, 2002 | 1587 | 1597 | 1571 | 1583 | 0 | -2.55(-0.16%) |
Jul 16, 2002 | 1613 | 1614 | 1582 | 1586 | 0 | -23.91(-1.49%) |
Jul 15, 2002 | 1611 | 1616 | 1603 | 1610 | 0 | -4.33(-0.27%) |
Jul 12, 2002 | 1614 | 1622 | 1611 | 1614 | 0 | +5.90(+0.37%) |
Jul 11, 2002 | 1617 | 1622 | 1601 | 1608 | 0 | -23.75(-1.46%) |
Jul 10, 2002 | 1637 | 1653 | 1632 | 1632 | 0 | -13.32(-0.81%) |
Jul 09, 2002 | 1621 | 1652 | 1619 | 1645 | 0 | +23.98(+1.48%) |
Jul 08, 2002 | 1662 | 1665 | 1614 | 1621 | 0 | -20.25(-1.23%) |
Jul 05, 2002 | 1599 | 1643 | 1599 | 1642 | 0 | +42.78(+2.68%) |
Jul 04, 2002 | 1584 | 1599 | 1580 | 1599 | 0 | +15.61(+0.99%) |
Jul 03, 2002 | 1539 | 1587 | 1539 | 1583 | 0 | +30.41(+1.96%) |
Jul 02, 2002 | 1536 | 1553 | 1534 | 1553 | 0 | +2.37(+0.15%) |