Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2002 | 697.52 | 698.29 | 693.02 | 693.62 | 0 | -0.60(-0.09%) |
Nov 29, 2002 | 692.46 | 696.76 | 692.46 | 694.22 | 0 | +0.69(+0.10%) |
Nov 28, 2002 | 670.65 | 693.53 | 670.65 | 693.53 | 0 | +20.35(+3.02%) |
Nov 27, 2002 | 681.30 | 683.59 | 672.09 | 673.18 | 0 | -9.29(-1.36%) |
Nov 26, 2002 | 683.55 | 683.55 | 679.40 | 682.47 | 0 | +3.55(+0.52%) |
Nov 23, 2002 | 675.94 | 680.03 | 671.78 | 678.92 | 0 | +3.69(+0.55%) |
Nov 22, 2002 | 664.57 | 675.23 | 664.57 | 675.23 | 0 | +20.40(+3.12%) |
Nov 21, 2002 | 660.51 | 660.51 | 649.54 | 654.83 | 0 | -3.79(-0.58%) |
Nov 20, 2002 | 656.77 | 658.62 | 656.28 | 658.62 | 0 | -4.59(-0.69%) |
Nov 19, 2002 | 655.46 | 664.37 | 655.46 | 663.21 | 0 | +10.42(+1.60%) |
Nov 16, 2002 | 659.50 | 660.52 | 652.79 | 652.79 | 0 | -1.91(-0.29%) |
Nov 15, 2002 | 638.29 | 656.53 | 638.29 | 654.70 | 0 | +12.01(+1.87%) |
Nov 14, 2002 | 640.56 | 642.69 | 635.89 | 642.69 | 0 | -1.14(-0.18%) |
Nov 13, 2002 | 636.65 | 644.79 | 636.65 | 643.83 | 0 | +7.28(+1.14%) |
Nov 12, 2002 | 632.74 | 636.81 | 631.44 | 636.55 | 0 | -1.24(-0.19%) |
Nov 09, 2002 | 636.85 | 645.02 | 636.85 | 637.79 | 0 | -3.54(-0.55%) |
Nov 08, 2002 | 661.73 | 664.41 | 641.33 | 641.33 | 0 | -18.22(-2.76%) |
Nov 07, 2002 | 669.45 | 669.45 | 653.86 | 659.55 | 0 | -3.81(-0.57%) |
Nov 06, 2002 | 658.08 | 663.48 | 654.40 | 663.36 | 0 | +0.26(+0.04%) |
Nov 05, 2002 | 650.50 | 663.10 | 650.50 | 663.10 | 0 | +19.95(+3.10%) |
Nov 01, 2002 | 636.48 | 644.05 | 636.48 | 643.15 | 0 | +10.35(+1.64%) |
Oct 31, 2002 | 637.05 | 637.05 | 626.72 | 632.80 | 0 | +2.61(+0.41%) |
Oct 30, 2002 | 639.75 | 647.12 | 630.19 | 630.19 | 0 | -14.86(-2.30%) |
Oct 29, 2002 | 644.35 | 651.45 | 644.35 | 645.05 | 0 | +5.97(+0.93%) |
Oct 25, 2002 | 628.69 | 639.08 | 625.17 | 639.08 | 0 | +2.39(+0.38%) |
Oct 24, 2002 | 628.78 | 636.69 | 627.32 | 636.69 | 0 | +15.59(+2.51%) |
Oct 23, 2002 | 639.40 | 639.40 | 621.10 | 621.10 | 0 | -14.54(-2.29%) |
Oct 22, 2002 | 636.55 | 640.99 | 634.89 | 635.64 | 0 | +2.34(+0.37%) |
Oct 21, 2002 | 628.15 | 634.60 | 627.88 | 633.30 | 0 | +1.70(+0.27%) |
Oct 18, 2002 | 640.45 | 640.45 | 620.68 | 631.60 | 0 | -1.71(-0.27%) |
Oct 17, 2002 | 623.98 | 634.04 | 623.98 | 633.31 | 0 | +16.26(+2.64%) |
Oct 16, 2002 | 611.82 | 624.39 | 611.82 | 617.05 | 0 | -1.25(-0.20%) |
Oct 15, 2002 | 599.47 | 618.30 | 599.47 | 618.30 | 0 | +26.48(+4.47%) |
Oct 14, 2002 | 598.05 | 598.37 | 589.39 | 591.82 | 0 | -6.15(-1.03%) |
Oct 11, 2002 | 579.96 | 597.97 | 579.96 | 597.97 | 0 | +20.75(+3.59%) |
Oct 10, 2002 | 561.30 | 577.22 | 561.20 | 577.22 | 0 | +8.72(+1.53%) |
Oct 09, 2002 | 579.20 | 579.20 | 566.30 | 568.50 | 0 | -7.25(-1.26%) |
Oct 08, 2002 | 579.85 | 587.10 | 575.75 | 575.75 | 0 | -1.65(-0.29%) |
Oct 07, 2002 | 575.79 | 579.92 | 573.76 | 577.40 | 0 | -4.67(-0.80%) |
Oct 04, 2002 | 584.72 | 592.15 | 580.77 | 582.07 | 0 | -4.68(-0.80%) |
Oct 03, 2002 | 583.39 | 593.49 | 583.39 | 586.75 | 0 | -6.66(-1.12%) |
Oct 02, 2002 | 583.18 | 593.41 | 582.68 | 593.41 | 0 | +22.96(+4.02%) |
Oct 01, 2002 | 577.84 | 578.71 | 569.42 | 570.45 | 0 | -5.72(-0.99%) |
Sep 30, 2002 | 582.28 | 582.28 | 569.92 | 576.17 | 0 | -18.83(-3.16%) |
Sep 27, 2002 | 596.35 | 599.11 | 593.21 | 595.00 | 0 | -4.34(-0.72%) |
Sep 26, 2002 | 586.51 | 599.34 | 585.27 | 599.34 | 0 | +21.82(+3.78%) |
Sep 25, 2002 | 567.04 | 585.25 | 567.04 | 577.52 | 0 | +4.47(+0.78%) |
Sep 24, 2002 | 591.23 | 592.01 | 571.33 | 573.05 | 0 | -18.29(-3.09%) |
Sep 23, 2002 | 607.32 | 613.56 | 590.24 | 591.34 | 0 | -16.70(-2.75%) |
Sep 20, 2002 | 609.63 | 615.24 | 605.81 | 608.04 | 0 | -6.07(-0.99%) |
Sep 19, 2002 | 625.73 | 627.39 | 614.11 | 614.11 | 0 | -8.57(-1.38%) |
Sep 18, 2002 | 630.29 | 630.59 | 622.68 | 622.68 | 0 | -15.56(-2.44%) |
Sep 17, 2002 | 651.92 | 652.67 | 638.24 | 638.24 | 0 | -0.69(-0.11%) |
Sep 16, 2002 | 644.75 | 647.04 | 638.00 | 638.93 | 0 | -4.07(-0.63%) |
Sep 13, 2002 | 648.19 | 648.19 | 637.37 | 643.00 | 0 | -9.85(-1.51%) |
Sep 12, 2002 | 666.42 | 666.42 | 652.85 | 652.85 | 0 | -22.10(-3.27%) |
Sep 11, 2002 | 660.67 | 674.95 | 654.35 | 674.95 | 0 | +18.08(+2.75%) |
Sep 10, 2002 | 647.37 | 656.92 | 647.37 | 656.87 | 0 | +13.90(+2.16%) |
Sep 09, 2002 | 647.87 | 647.87 | 641.19 | 642.97 | 0 | -9.85(-1.51%) |
Sep 06, 2002 | 636.60 | 652.82 | 634.14 | 652.82 | 0 | +16.10(+2.53%) |
Sep 05, 2002 | 648.82 | 648.82 | 632.37 | 636.72 | 0 | -8.21(-1.27%) |
Sep 04, 2002 | 637.68 | 647.27 | 637.68 | 644.93 | 0 | +2.43(+0.38%) |
Sep 03, 2002 | 656.63 | 656.63 | 642.50 | 642.50 | 0 | -18.44(-2.79%) |