Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 104.49 | 125.55 | 104.49 | 123.93 | 4,611 | +18.63(+17.69%) |
Nov 26, 2002 | 109.35 | 117.45 | 98.01 | 105.30 | 3,655 | -13.77(-11.56%) |
Nov 25, 2002 | 113.40 | 119.07 | 109.35 | 119.07 | 2,088 | +5.67(+5.00%) |
Nov 22, 2002 | 112.59 | 113.40 | 102.06 | 113.40 | 3,700 | +6.56(+6.14%) |
Nov 21, 2002 | 102.06 | 113.40 | 101.25 | 106.84 | 3,655 | -6.56(-5.79%) |
Nov 20, 2002 | 102.06 | 113.40 | 102.06 | 113.40 | 1,044 | +12.15(+12.00%) |
Nov 19, 2002 | 101.25 | 110.16 | 101.25 | 101.25 | 600 | -8.10(-7.41%) |
Nov 18, 2002 | 107.81 | 112.59 | 106.92 | 109.35 | 1,711 | -0.81(-0.74%) |
Nov 15, 2002 | 115.02 | 115.02 | 101.33 | 110.16 | 2,855 | -5.67(-4.90%) |
Nov 14, 2002 | 115.02 | 115.83 | 106.92 | 115.83 | 2,544 | +3.24(+2.88%) |
Nov 13, 2002 | 120.69 | 121.50 | 106.92 | 112.59 | 2,222 | +11.34(+11.20%) |
Nov 12, 2002 | 98.01 | 107.73 | 97.20 | 101.25 | 5,422 | +6.48(+6.84%) |
Nov 11, 2002 | 122.31 | 122.31 | 87.48 | 94.77 | 3,055 | -8.91(-8.59%) |
Nov 08, 2002 | 122.23 | 122.31 | 101.25 | 103.68 | 1,511 | -17.82(-14.67%) |
Nov 07, 2002 | 127.17 | 127.98 | 121.50 | 121.50 | 2,100 | -6.48(-5.06%) |
Nov 06, 2002 | 121.50 | 129.60 | 117.45 | 127.98 | 4,088 | +6.48(+5.33%) |
Nov 05, 2002 | 125.55 | 125.55 | 119.47 | 121.50 | 57,788 | -4.05(-3.23%) |
Nov 04, 2002 | 125.55 | 125.55 | 119.07 | 125.55 | 32,844 | +4.05(+3.33%) |
Nov 01, 2002 | 125.55 | 125.55 | 115.83 | 121.50 | 8,200 | +0.00(+0.00%) |
Oct 31, 2002 | 127.17 | 127.17 | 117.45 | 121.50 | 5,088 | +0.00(+0.00%) |
Oct 30, 2002 | 117.53 | 124.74 | 100.44 | 121.50 | 4,713 | +0.00(+0.00%) |
Oct 29, 2002 | 111.78 | 121.50 | 101.25 | 121.50 | 2,557 | +9.72(+8.70%) |
Oct 28, 2002 | 105.30 | 121.50 | 105.30 | 111.78 | 1,360 | -10.53(-8.61%) |
Oct 25, 2002 | 113.40 | 122.31 | 109.35 | 122.31 | 2,633 | +12.96(+11.85%) |
Oct 24, 2002 | 121.50 | 125.55 | 109.35 | 109.35 | 1,744 | -12.15(-10.00%) |
Oct 23, 2002 | 122.31 | 137.70 | 102.06 | 121.50 | 4,066 | -16.12(-11.71%) |
Oct 22, 2002 | 127.98 | 144.99 | 89.10 | 137.62 | 4,333 | -3.32(-2.36%) |
Oct 21, 2002 | 141.75 | 149.04 | 136.08 | 140.94 | 1,722 | +2.43(+1.75%) |
Oct 18, 2002 | 139.72 | 145.80 | 132.03 | 138.51 | 1,555 | +0.81(+0.59%) |
Oct 17, 2002 | 123.93 | 137.70 | 123.93 | 137.70 | 1,133 | +13.77(+11.11%) |
Oct 16, 2002 | 136.89 | 141.75 | 123.12 | 123.93 | 1,850 | -17.01(-12.07%) |
Oct 15, 2002 | 125.55 | 141.75 | 125.55 | 140.94 | 1,288 | +12.15(+9.43%) |
Oct 14, 2002 | 141.75 | 141.75 | 126.36 | 128.79 | 1,233 | -14.58(-10.17%) |
Oct 11, 2002 | 144.91 | 164.43 | 134.46 | 143.37 | 2,966 | +3.24(+2.31%) |
Oct 10, 2002 | 136.89 | 141.75 | 128.79 | 140.13 | 1,155 | -1.62(-1.14%) |
Oct 09, 2002 | 123.93 | 141.75 | 112.59 | 141.75 | 9,322 | +17.42(+14.01%) |
Oct 08, 2002 | 133.65 | 137.70 | 113.40 | 124.33 | 2,022 | -0.41(-0.32%) |
Oct 07, 2002 | 145.80 | 145.80 | 110.16 | 124.74 | 1,611 | -4.86(-3.75%) |
Oct 04, 2002 | 136.08 | 136.08 | 129.60 | 129.60 | 800 | -8.91(-6.43%) |
Oct 03, 2002 | 143.37 | 147.42 | 136.08 | 138.51 | 588 | -12.15(-8.06%) |
Oct 02, 2002 | 153.09 | 165.24 | 150.66 | 150.66 | 2,277 | -3.24(-2.11%) |
Oct 01, 2002 | 132.84 | 153.90 | 118.26 | 153.90 | 2,766 | +24.30(+18.75%) |
Sep 30, 2002 | 129.60 | 134.46 | 112.66 | 129.60 | 15,033 | +5.67(+4.58%) |
Sep 27, 2002 | 122.31 | 125.55 | 116.64 | 123.93 | 4,322 | -2.43(-1.92%) |
Sep 26, 2002 | 115.10 | 133.65 | 115.10 | 126.36 | 21,311 | -15.39(-10.86%) |
Sep 25, 2002 | 136.89 | 141.75 | 113.40 | 141.75 | 7,755 | +27.54(+24.11%) |
Sep 24, 2002 | 131.22 | 135.27 | 114.21 | 114.21 | 4,733 | -25.92(-18.50%) |
Sep 23, 2002 | 150.66 | 159.57 | 133.65 | 140.13 | 5,033 | -21.87(-13.50%) |
Sep 20, 2002 | 166.05 | 166.86 | 153.90 | 162.00 | 10,666 | +7.29(+4.71%) |
Sep 19, 2002 | 166.78 | 167.75 | 153.09 | 154.71 | 3,033 | -2.43(-1.55%) |
Sep 18, 2002 | 170.91 | 170.91 | 154.71 | 157.14 | 10,688 | -12.96(-7.62%) |
Sep 17, 2002 | 186.30 | 186.30 | 170.10 | 170.10 | 1,522 | +0.00(+0.00%) |
Sep 16, 2002 | 179.82 | 179.82 | 170.10 | 170.10 | 1,111 | -8.91(-4.98%) |
Sep 13, 2002 | 175.77 | 183.87 | 173.41 | 179.01 | 844 | +2.43(+1.38%) |
Sep 12, 2002 | 170.91 | 179.82 | 170.91 | 176.58 | 210,000 | +5.59(+3.27%) |
Sep 11, 2002 | 185.49 | 190.35 | 170.91 | 170.99 | 1,844 | -17.74(-9.40%) |
Sep 10, 2002 | 179.88 | 188.73 | 170.91 | 188.73 | 944 | +8.91(+4.95%) |
Sep 09, 2002 | 185.49 | 185.49 | 170.91 | 179.82 | 1,288 | -2.43(-1.33%) |
Sep 06, 2002 | 182.25 | 186.30 | 170.10 | 182.25 | 833 | +8.10(+4.65%) |
Sep 05, 2002 | 178.20 | 186.30 | 174.15 | 174.15 | 2,433 | -4.05(-2.27%) |
Sep 04, 2002 | 173.34 | 181.44 | 165.24 | 178.20 | 6,093 | +5.67(+3.29%) |