Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 112.00 | 112.00 | 105.60 | 108.80 | 1,240 | -0.32(-0.29%) |
Oct 30, 2002 | 107.84 | 112.00 | 106.91 | 109.12 | 1,184 | +1.92(+1.79%) |
Oct 29, 2002 | 107.20 | 108.48 | 105.92 | 107.20 | 1,687 | -1.25(-1.15%) |
Oct 28, 2002 | 113.60 | 116.80 | 107.20 | 108.45 | 3,228 | -3.55(-3.17%) |
Oct 25, 2002 | 111.36 | 115.20 | 97.60 | 112.00 | 24,510 | +0.00(+0.00%) |
Oct 24, 2002 | 129.92 | 131.20 | 110.08 | 112.00 | 36,684 | -15.97(-12.48%) |
Oct 23, 2002 | 144.00 | 150.40 | 127.97 | 127.97 | 19,729 | -34.27(-21.12%) |
Oct 22, 2002 | 166.72 | 166.72 | 160.00 | 162.24 | 725 | -4.16(-2.50%) |
Oct 21, 2002 | 160.32 | 168.00 | 160.32 | 166.40 | 1,184 | +3.52(+2.16%) |
Oct 18, 2002 | 160.13 | 162.88 | 157.44 | 162.88 | 196 | +0.96(+0.59%) |
Oct 17, 2002 | 166.72 | 167.04 | 160.64 | 161.92 | 975 | -0.32(-0.20%) |
Oct 16, 2002 | 166.08 | 167.04 | 158.72 | 162.24 | 445 | -2.88(-1.74%) |
Oct 15, 2002 | 159.97 | 167.36 | 155.52 | 165.12 | 1,325 | +11.20(+7.28%) |
Oct 14, 2002 | 151.36 | 158.37 | 147.84 | 153.92 | 418 | +2.88(+1.91%) |
Oct 11, 2002 | 158.24 | 158.24 | 150.40 | 151.04 | 265 | +2.88(+1.94%) |
Oct 10, 2002 | 146.88 | 153.57 | 146.88 | 148.16 | 1,027 | +2.24(+1.54%) |
Oct 09, 2002 | 159.68 | 160.00 | 144.64 | 145.92 | 921 | -13.73(-8.60%) |
Oct 08, 2002 | 158.40 | 161.60 | 152.00 | 159.65 | 706 | +0.32(+0.20%) |
Oct 07, 2002 | 165.44 | 168.00 | 153.92 | 159.33 | 1,096 | -5.84(-3.54%) |
Oct 04, 2002 | 167.33 | 167.36 | 163.84 | 165.17 | 150 | -2.16(-1.29%) |
Oct 03, 2002 | 169.92 | 169.92 | 163.84 | 167.33 | 218 | -3.87(-2.26%) |
Oct 02, 2002 | 166.08 | 172.16 | 162.24 | 171.20 | 1,353 | +8.64(+5.31%) |
Oct 01, 2002 | 175.04 | 175.04 | 161.60 | 162.56 | 484 | -6.39(-3.78%) |
Sep 30, 2002 | 162.24 | 169.21 | 162.24 | 168.95 | 237 | +5.11(+3.12%) |
Sep 27, 2002 | 166.40 | 171.20 | 160.64 | 163.84 | 5,425 | +0.99(+0.61%) |
Sep 26, 2002 | 168.64 | 175.68 | 160.00 | 162.85 | 2,130 | -7.39(-4.34%) |
Sep 25, 2002 | 177.60 | 180.16 | 168.67 | 170.24 | 771 | -3.20(-1.85%) |
Sep 24, 2002 | 178.88 | 178.88 | 160.64 | 173.44 | 665 | +4.77(+2.83%) |
Sep 23, 2002 | 172.16 | 180.04 | 168.32 | 168.67 | 377 | +0.67(+0.40%) |
Sep 20, 2002 | 176.67 | 182.05 | 168.00 | 168.00 | 686 | -7.97(-4.53%) |
Sep 19, 2002 | 185.60 | 187.20 | 174.40 | 175.97 | 1,190 | -8.99(-4.86%) |
Sep 18, 2002 | 187.20 | 194.88 | 179.52 | 184.96 | 493 | -5.44(-2.86%) |
Sep 17, 2002 | 190.40 | 193.60 | 187.52 | 190.40 | 953 | +6.30(+3.42%) |
Sep 16, 2002 | 192.48 | 192.48 | 176.00 | 184.10 | 553 | -3.46(-1.84%) |
Sep 13, 2002 | 189.76 | 198.05 | 187.55 | 187.55 | 612 | -6.05(-3.12%) |
Sep 12, 2002 | 192.96 | 195.20 | 192.00 | 193.60 | 190 | -4.16(-2.10%) |
Sep 11, 2002 | 192.32 | 202.88 | 192.00 | 197.76 | 1,157 | +10.56(+5.64%) |
Sep 10, 2002 | 176.00 | 195.20 | 171.84 | 187.20 | 1,495 | +9.01(+5.06%) |
Sep 09, 2002 | 168.64 | 178.56 | 168.00 | 178.19 | 1,653 | +5.39(+3.12%) |
Sep 06, 2002 | 192.00 | 192.00 | 147.52 | 172.80 | 18,176 | -22.72(-11.62%) |
Sep 05, 2002 | 196.80 | 196.80 | 192.00 | 195.52 | 1,443 | +0.00(+0.00%) |
Sep 04, 2002 | 200.96 | 200.96 | 194.88 | 195.52 | 1,218 | -2.85(-1.44%) |
Sep 03, 2002 | 201.60 | 204.13 | 193.60 | 198.37 | 617 | -2.59(-1.29%) |
Aug 30, 2002 | 198.08 | 204.16 | 197.12 | 200.96 | 543 | +0.64(+0.32%) |
Aug 29, 2002 | 202.88 | 205.28 | 196.80 | 200.32 | 462 | +2.24(+1.13%) |
Aug 28, 2002 | 199.36 | 200.35 | 198.08 | 198.08 | 300 | -5.12(-2.52%) |
Aug 27, 2002 | 204.80 | 204.80 | 200.00 | 203.20 | 478 | -1.60(-0.78%) |
Aug 26, 2002 | 202.24 | 206.08 | 198.08 | 204.80 | 587 | +3.20(+1.59%) |
Aug 23, 2002 | 204.80 | 212.16 | 201.60 | 201.60 | 875 | -6.08(-2.93%) |
Aug 22, 2002 | 210.88 | 216.96 | 203.84 | 207.68 | 1,621 | -3.17(-1.50%) |
Aug 21, 2002 | 213.15 | 217.60 | 208.00 | 210.85 | 684 | -1.95(-0.92%) |
Aug 20, 2002 | 209.28 | 217.28 | 206.08 | 212.80 | 950 | +7.04(+3.42%) |
Aug 16, 2002 | 199.04 | 209.60 | 199.04 | 205.76 | 1,357 | +6.72(+3.38%) |
Aug 15, 2002 | 204.80 | 207.68 | 196.80 | 199.04 | 1,196 | -3.52(-1.74%) |
Aug 14, 2002 | 217.60 | 218.56 | 199.04 | 202.56 | 2,403 | -11.20(-5.24%) |
Aug 13, 2002 | 208.96 | 216.00 | 208.64 | 213.76 | 1,620 | +8.32(+4.05%) |
Aug 12, 2002 | 206.72 | 213.76 | 201.92 | 205.44 | 415 | +11.52(+5.94%) |
Aug 07, 2002 | 200.96 | 202.24 | 189.76 | 193.92 | 709 | +5.07(+2.69%) |
Aug 06, 2002 | 192.00 | 198.04 | 188.84 | 188.84 | 1,518 | -3.16(-1.64%) |
Aug 05, 2002 | 201.60 | 201.60 | 182.40 | 192.00 | 190,625 | -6.40(-3.23%) |
Aug 02, 2002 | 193.28 | 207.01 | 193.28 | 198.40 | 584 | -1.26(-0.63%) |