Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 85.86 | 92.34 | 85.86 | 89.18 | 8,277 | +3.32(+3.87%) |
Dec 30, 2002 | 86.67 | 89.10 | 82.62 | 85.86 | 12,733 | -1.62(-1.85%) |
Dec 27, 2002 | 92.34 | 92.34 | 85.05 | 87.48 | 5,111 | +2.35(+2.76%) |
Dec 26, 2002 | 84.24 | 93.15 | 84.24 | 85.13 | 6,500 | -1.62(-1.87%) |
Dec 24, 2002 | 82.62 | 89.10 | 82.62 | 86.75 | 2,877 | -3.16(-3.51%) |
Dec 23, 2002 | 92.34 | 95.58 | 81.81 | 89.91 | 7,777 | -5.67(-5.93%) |
Dec 20, 2002 | 92.34 | 95.58 | 86.67 | 95.58 | 12,855 | +2.43(+2.61%) |
Dec 19, 2002 | 86.67 | 93.15 | 85.86 | 93.15 | 12,844 | +4.86(+5.50%) |
Dec 18, 2002 | 95.58 | 95.58 | 85.86 | 88.29 | 4,100 | -4.86(-5.22%) |
Dec 17, 2002 | 92.34 | 97.20 | 92.34 | 93.15 | 3,577 | +3.24(+3.60%) |
Dec 16, 2002 | 101.25 | 101.25 | 89.91 | 89.91 | 3,855 | -5.67(-5.93%) |
Dec 13, 2002 | 98.01 | 98.01 | 89.10 | 95.58 | 8,744 | -8.10(-7.81%) |
Dec 12, 2002 | 96.39 | 103.68 | 96.39 | 103.68 | 500 | +3.24(+3.23%) |
Dec 11, 2002 | 96.39 | 103.68 | 93.15 | 100.44 | 8,566 | +0.00(+0.00%) |
Dec 10, 2002 | 105.30 | 105.30 | 93.15 | 100.44 | 4,411 | +1.62(+1.64%) |
Dec 09, 2002 | 102.06 | 106.11 | 98.01 | 98.82 | 8,288 | -7.29(-6.87%) |
Dec 06, 2002 | 106.11 | 112.59 | 105.30 | 106.11 | 888 | -0.81(-0.76%) |
Dec 05, 2002 | 109.35 | 113.40 | 106.92 | 106.92 | 1,100 | +0.65(+0.61%) |
Dec 04, 2002 | 102.87 | 109.35 | 102.06 | 106.27 | 4,355 | +6.48(+6.49%) |
Dec 03, 2002 | 120.04 | 120.04 | 98.82 | 99.79 | 6,677 | -21.71(-17.87%) |
Dec 02, 2002 | 124.74 | 128.79 | 109.35 | 121.50 | 2,477 | -2.43(-1.96%) |
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%) |