Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 233.50 | 233.50 | 229.50 | 229.50 | 200 | -5.51(-2.34%) |
Nov 27, 2002 | 240.00 | 240.00 | 235.01 | 235.01 | 400 | -2.99(-1.26%) |
Nov 26, 2002 | 226.00 | 239.00 | 226.00 | 238.00 | 600 | +14.00(+6.25%) |
Nov 25, 2002 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | +6.00(+2.75%) |
Nov 22, 2002 | 221.00 | 221.00 | 218.00 | 218.00 | 500 | -3.00(-1.36%) |
Nov 21, 2002 | 223.00 | 223.00 | 221.00 | 221.00 | 200 | -4.00(-1.78%) |
Nov 20, 2002 | 222.00 | 226.00 | 222.00 | 225.00 | 300 | +3.00(+1.35%) |
Nov 19, 2002 | 216.00 | 222.00 | 216.00 | 222.00 | 200 | +8.00(+3.74%) |
Nov 18, 2002 | 214.95 | 214.95 | 212.00 | 214.00 | 600 | -0.95(-0.44%) |
Nov 15, 2002 | 216.00 | 216.00 | 214.00 | 214.95 | 200 | +0.95(+0.44%) |
Nov 14, 2002 | 212.00 | 214.00 | 212.00 | 214.00 | 100 | +2.00(+0.94%) |
Nov 13, 2002 | 212.50 | 214.00 | 212.00 | 212.00 | 100 | -0.50(-0.24%) |
Nov 12, 2002 | 212.50 | 212.50 | 212.50 | 212.50 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 212.50 | 212.50 | 212.50 | 212.50 | 0 | -0.50(-0.23%) |
Nov 08, 2002 | 213.00 | 213.00 | 213.00 | 213.00 | 0 | -1.95(-0.91%) |
Nov 07, 2002 | 214.95 | 214.95 | 214.95 | 214.95 | 0 | +0.05(+0.02%) |
Nov 06, 2002 | 214.90 | 214.95 | 208.10 | 214.90 | 300 | +0.00(+0.00%) |
Nov 05, 2002 | 207.00 | 214.90 | 207.00 | 214.90 | 800 | +0.15(+0.07%) |
Nov 04, 2002 | 214.75 | 214.75 | 214.75 | 214.75 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 212.76 | 214.75 | 209.76 | 214.75 | 300 | +0.00(+0.00%) |
Oct 31, 2002 | 212.00 | 214.75 | 212.00 | 214.75 | 700 | +4.75(+2.26%) |
Oct 30, 2002 | 208.50 | 211.00 | 208.50 | 210.00 | 240 | +3.50(+1.69%) |
Oct 29, 2002 | 203.00 | 206.50 | 203.00 | 206.50 | 60 | +5.50(+2.74%) |
Oct 28, 2002 | 207.00 | 207.00 | 200.00 | 201.00 | 303,000 | -6.00(-2.90%) |
Oct 25, 2002 | 205.00 | 207.00 | 205.00 | 207.00 | 1,020 | +0.00(+0.00%) |
Oct 24, 2002 | 207.00 | 209.00 | 202.00 | 207.00 | 360 | -2.00(-0.96%) |
Oct 23, 2002 | 209.50 | 209.50 | 207.00 | 209.00 | 310 | -0.50(-0.24%) |
Oct 22, 2002 | 210.00 | 210.00 | 209.50 | 209.50 | 350 | -1.50(-0.71%) |
Oct 21, 2002 | 210.00 | 212.00 | 210.00 | 211.00 | 26,000 | +2.55(+1.22%) |
Oct 18, 2002 | 209.00 | 209.00 | 208.45 | 208.45 | 230 | -0.55(-0.26%) |
Oct 17, 2002 | 208.00 | 209.00 | 208.00 | 209.00 | 830 | +1.00(+0.48%) |
Oct 16, 2002 | 214.00 | 214.00 | 206.00 | 208.00 | 1,210 | -6.00(-2.80%) |
Oct 15, 2002 | 215.00 | 215.00 | 210.00 | 214.00 | 760 | -1.00(-0.47%) |
Oct 14, 2002 | 207.85 | 215.00 | 200.25 | 215.00 | 930 | +5.15(+2.45%) |
Oct 11, 2002 | 209.00 | 209.90 | 209.00 | 209.85 | 210 | +0.10(+0.05%) |
Oct 10, 2002 | 207.00 | 209.90 | 204.00 | 209.75 | 2,860 | +4.75(+2.32%) |
Oct 09, 2002 | 212.00 | 212.00 | 205.00 | 205.00 | 159,000 | -5.00(-2.38%) |
Oct 08, 2002 | 210.00 | 212.00 | 195.00 | 210.00 | 4,090 | +0.00(+0.00%) |
Oct 07, 2002 | 223.00 | 226.00 | 210.00 | 210.00 | 3,230 | -14.00(-6.25%) |
Oct 04, 2002 | 223.00 | 224.00 | 222.00 | 224.00 | 220 | -1.00(-0.44%) |
Oct 03, 2002 | 225.00 | 225.00 | 225.00 | 225.00 | 310 | +2.00(+0.90%) |
Oct 02, 2002 | 227.00 | 227.00 | 223.00 | 223.00 | 100 | -4.00(-1.76%) |
Oct 01, 2002 | 217.00 | 227.00 | 217.00 | 227.00 | 260 | +12.00(+5.58%) |
Sep 30, 2002 | 223.00 | 223.00 | 215.00 | 215.00 | 310 | -6.00(-2.71%) |
Sep 27, 2002 | 220.00 | 221.00 | 220.00 | 221.00 | 650 | +1.00(+0.45%) |
Sep 26, 2002 | 230.00 | 230.00 | 220.00 | 220.00 | 210 | -8.00(-3.51%) |
Sep 25, 2002 | 228.00 | 228.00 | 228.00 | 228.00 | 110 | +1.25(+0.55%) |
Sep 24, 2002 | 228.00 | 228.54 | 226.75 | 226.75 | 79,000 | -6.25(-2.68%) |
Sep 23, 2002 | 237.00 | 237.00 | 233.00 | 233.00 | 1,060 | -2.00(-0.85%) |
Sep 20, 2002 | 251.00 | 251.00 | 235.00 | 235.00 | 980 | -16.00(-6.37%) |
Sep 19, 2002 | 251.00 | 251.00 | 251.00 | 251.00 | 10 | -2.00(-0.79%) |
Sep 18, 2002 | 260.75 | 260.75 | 253.00 | 253.00 | 1,820 | -10.50(-3.98%) |
Sep 17, 2002 | 262.00 | 263.50 | 262.00 | 263.50 | 3,000 | +3.50(+1.35%) |
Sep 16, 2002 | 262.00 | 262.00 | 260.00 | 260.00 | 2,320 | -4.10(-1.55%) |
Sep 13, 2002 | 266.00 | 266.10 | 264.10 | 264.10 | 50 | -2.00(-0.75%) |
Sep 12, 2002 | 266.10 | 266.10 | 266.10 | 266.10 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 266.10 | 266.10 | 266.10 | 266.10 | 10 | -1.90(-0.71%) |
Sep 10, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 3,290 | +0.00(+0.00%) |
Sep 09, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 10 | +1.00(+0.37%) |
Sep 05, 2002 | 267.00 | 267.00 | 267.00 | 267.00 | 10 | -2.00(-0.74%) |
Sep 04, 2002 | 268.10 | 269.00 | 266.50 | 269.00 | 310 | -0.20(-0.07%) |