Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 1464 | 1466 | 1438 | 1463 | 0 | +4.41(+0.30%) |
Oct 30, 2002 | 1445 | 1463 | 1445 | 1459 | 0 | +9.03(+0.62%) |
Oct 29, 2002 | 1460 | 1470 | 1450 | 1450 | 0 | -28.06(-1.90%) |
Oct 28, 2002 | 1477 | 1486 | 1475 | 1478 | 0 | +5.86(+0.40%) |
Oct 25, 2002 | 1456 | 1475 | 1453 | 1472 | 0 | +15.23(+1.05%) |
Oct 24, 2002 | 1463 | 1467 | 1449 | 1457 | 0 | -6.43(-0.44%) |
Oct 23, 2002 | 1450 | 1471 | 1444 | 1463 | 0 | +6.63(+0.46%) |
Oct 22, 2002 | 1461 | 1474 | 1447 | 1457 | 0 | -1.01(-0.07%) |
Oct 21, 2002 | 1460 | 1471 | 1450 | 1458 | 0 | -3.68(-0.25%) |
Oct 18, 2002 | 1477 | 1485 | 1454 | 1461 | 0 | -4.63(-0.32%) |
Oct 17, 2002 | 1434 | 1467 | 1433 | 1466 | 0 | +26.97(+1.87%) |
Oct 16, 2002 | 1445 | 1446 | 1428 | 1439 | 0 | +9.37(+0.66%) |
Oct 15, 2002 | 1388 | 1431 | 1388 | 1430 | 0 | +51.24(+3.72%) |
Oct 14, 2002 | 1383 | 1387 | 1376 | 1378 | 0 | +4.75(+0.35%) |
Oct 11, 2002 | 1373 | 1379 | 1369 | 1374 | 0 | +16.34(+1.20%) |
Oct 10, 2002 | 1363 | 1370 | 1352 | 1357 | 0 | -19.23(-1.40%) |
Oct 09, 2002 | 1400 | 1400 | 1371 | 1377 | 0 | -19.93(-1.43%) |
Oct 08, 2002 | 1376 | 1411 | 1370 | 1397 | 0 | +17.90(+1.30%) |
Oct 07, 2002 | 1359 | 1382 | 1359 | 1379 | 0 | +11.04(+0.81%) |
Oct 04, 2002 | 1357 | 1374 | 1357 | 1368 | 0 | +15.59(+1.15%) |
Oct 03, 2002 | 1356 | 1356 | 1347 | 1352 | 0 | -3.45(-0.25%) |
Oct 02, 2002 | 1378 | 1379 | 1354 | 1355 | 0 | -0.04(-0.00%) |
Oct 01, 2002 | 1346 | 1365 | 1346 | 1355 | 0 | +3.17(+0.23%) |
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%) |