Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 117.76 | 117.76 | 111.04 | 115.20 | 1,531 | +0.96(+0.84%) |
Nov 26, 2002 | 108.80 | 115.20 | 106.56 | 114.24 | 1,971 | +3.84(+3.48%) |
Nov 25, 2002 | 104.32 | 112.00 | 102.43 | 110.40 | 1,256 | +7.36(+7.14%) |
Nov 22, 2002 | 100.48 | 107.52 | 100.48 | 103.04 | 6,706 | -12.16(-10.56%) |
Nov 21, 2002 | 111.04 | 116.80 | 109.12 | 115.20 | 2,146 | +3.84(+3.45%) |
Nov 20, 2002 | 112.96 | 113.60 | 108.16 | 111.36 | 1,412 | -0.64(-0.57%) |
Nov 19, 2002 | 114.88 | 116.80 | 112.00 | 112.00 | 1,456 | -4.48(-3.85%) |
Nov 18, 2002 | 115.20 | 119.84 | 112.64 | 116.48 | 4,800 | +1.28(+1.11%) |
Nov 15, 2002 | 110.72 | 115.20 | 110.72 | 115.20 | 4,528 | +4.16(+3.75%) |
Nov 14, 2002 | 110.08 | 111.36 | 106.56 | 111.04 | 4,400 | +8.64(+8.44%) |
Nov 13, 2002 | 101.44 | 104.00 | 101.12 | 102.40 | 1,375 | -0.03(-0.03%) |
Nov 12, 2002 | 99.20 | 102.72 | 98.56 | 102.43 | 443 | +6.43(+6.70%) |
Nov 11, 2002 | 103.04 | 103.04 | 96.00 | 96.00 | 1,275 | -5.76(-5.66%) |
Nov 08, 2002 | 102.40 | 102.72 | 99.14 | 101.76 | 978 | +3.17(+3.21%) |
Nov 07, 2002 | 102.40 | 106.56 | 93.12 | 98.59 | 11,593 | -4.13(-4.02%) |
Nov 06, 2002 | 105.60 | 105.60 | 99.52 | 102.72 | 1,021 | +0.00(+0.00%) |
Nov 05, 2002 | 105.60 | 105.60 | 98.24 | 102.72 | 1,268 | -1.28(-1.23%) |
Nov 04, 2002 | 106.88 | 108.80 | 104.00 | 104.00 | 2,575 | -2.88(-2.69%) |
Nov 01, 2002 | 107.84 | 111.04 | 104.00 | 106.88 | 2,871 | -1.92(-1.76%) |
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%) |