Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 145.20 | 149.40 | 145.20 | 148.78 | 5,140 | +1.38(+0.94%) |
Nov 27, 2002 | 153.60 | 153.60 | 139.80 | 147.40 | 42,560 | -8.00(-5.15%) |
Nov 26, 2002 | 154.00 | 159.00 | 150.60 | 155.40 | 14,730 | +2.40(+1.57%) |
Nov 25, 2002 | 138.00 | 154.20 | 138.00 | 153.00 | 23,210 | +16.80(+12.33%) |
Nov 22, 2002 | 132.80 | 140.20 | 128.60 | 136.20 | 4,915 | +3.20(+2.41%) |
Nov 21, 2002 | 136.00 | 142.00 | 131.20 | 133.00 | 13,910 | -2.20(-1.63%) |
Nov 20, 2002 | 127.80 | 136.00 | 126.00 | 135.20 | 3,945 | +7.40(+5.79%) |
Nov 19, 2002 | 129.80 | 129.80 | 124.00 | 127.80 | 4,005 | -2.00(-1.54%) |
Nov 18, 2002 | 123.60 | 134.40 | 121.00 | 129.80 | 5,745 | +7.20(+5.87%) |
Nov 15, 2002 | 116.20 | 123.00 | 115.60 | 122.60 | 3,835 | +6.40(+5.51%) |
Nov 14, 2002 | 115.00 | 124.40 | 113.22 | 116.20 | 5,815 | +2.20(+1.93%) |
Nov 13, 2002 | 114.20 | 119.00 | 113.40 | 114.00 | 2,365 | -0.60(-0.52%) |
Nov 12, 2002 | 113.80 | 125.80 | 113.20 | 114.60 | 5,935 | +2.40(+2.14%) |
Nov 11, 2002 | 121.60 | 122.60 | 112.20 | 112.20 | 2,070 | -9.40(-7.73%) |
Nov 08, 2002 | 122.00 | 124.40 | 118.00 | 121.60 | 3,505 | -1.40(-1.14%) |
Nov 07, 2002 | 122.80 | 126.20 | 119.40 | 123.00 | 4,785 | -0.60(-0.49%) |
Nov 06, 2002 | 119.00 | 123.80 | 117.00 | 123.60 | 9,695 | +3.80(+3.17%) |
Nov 05, 2002 | 124.00 | 129.60 | 117.80 | 119.80 | 6,750 | -3.60(-2.92%) |
Nov 04, 2002 | 122.00 | 131.00 | 114.00 | 123.40 | 7,175 | +2.40(+1.98%) |
Nov 01, 2002 | 115.00 | 122.40 | 114.00 | 121.00 | 3,085 | +5.40(+4.67%) |
Oct 31, 2002 | 117.80 | 120.00 | 111.80 | 115.60 | 3,855 | -1.40(-1.20%) |
Oct 30, 2002 | 129.00 | 129.60 | 112.20 | 117.00 | 9,004 | -14.00(-10.69%) |
Oct 29, 2002 | 131.20 | 131.20 | 121.20 | 131.00 | 4,137 | -4.80(-3.53%) |
Oct 28, 2002 | 136.00 | 140.00 | 131.20 | 135.80 | 3,105 | -0.60(-0.44%) |
Oct 25, 2002 | 136.60 | 140.40 | 128.80 | 136.40 | 5,760 | +1.60(+1.19%) |
Oct 24, 2002 | 128.40 | 141.00 | 123.40 | 134.80 | 15,870 | +5.80(+4.50%) |
Oct 23, 2002 | 109.60 | 129.40 | 109.60 | 129.00 | 7,364 | +17.00(+15.18%) |
Oct 22, 2002 | 109.00 | 114.00 | 108.00 | 112.00 | 3,770 | -1.64(-1.44%) |
Oct 21, 2002 | 107.20 | 118.60 | 101.20 | 113.64 | 3,495 | +5.64(+5.22%) |
Oct 18, 2002 | 110.00 | 111.60 | 106.00 | 108.00 | 3,050 | -2.40(-2.17%) |
Oct 17, 2002 | 103.40 | 114.00 | 103.20 | 110.40 | 5,794 | +7.20(+6.98%) |
Oct 16, 2002 | 99.80 | 108.80 | 97.20 | 103.20 | 5,580 | +3.58(+3.59%) |
Oct 15, 2002 | 95.00 | 106.60 | 95.00 | 99.62 | 23,443 | +5.82(+6.20%) |
Oct 14, 2002 | 95.80 | 95.80 | 92.60 | 93.80 | 4,572 | -2.00(-2.09%) |
Oct 11, 2002 | 95.40 | 99.40 | 91.00 | 95.80 | 19,729 | +0.80(+0.84%) |
Oct 10, 2002 | 90.00 | 97.80 | 90.00 | 95.00 | 11,985 | +4.80(+5.32%) |
Oct 09, 2002 | 110.60 | 110.60 | 90.20 | 90.20 | 9,766 | -21.60(-19.32%) |
Oct 08, 2002 | 118.00 | 119.40 | 108.00 | 111.80 | 2,905 | -6.20(-5.25%) |
Oct 07, 2002 | 123.20 | 124.00 | 118.00 | 118.00 | 8,385 | -5.20(-4.22%) |
Oct 04, 2002 | 130.60 | 131.00 | 122.78 | 123.20 | 3,740 | -6.80(-5.23%) |
Oct 03, 2002 | 136.00 | 138.00 | 122.00 | 130.00 | 11,130 | -6.00(-4.41%) |
Oct 02, 2002 | 136.00 | 138.80 | 134.20 | 136.00 | 7,900 | -1.20(-0.87%) |
Oct 01, 2002 | 137.02 | 142.00 | 135.00 | 137.20 | 10,869 | -0.20(-0.15%) |
Sep 30, 2002 | 137.38 | 139.40 | 130.20 | 137.40 | 7,210 | +1.40(+1.03%) |
Sep 27, 2002 | 139.80 | 146.60 | 134.00 | 136.00 | 4,385 | -5.00(-3.55%) |
Sep 26, 2002 | 144.40 | 145.00 | 136.00 | 141.00 | 6,120 | -3.40(-2.35%) |
Sep 25, 2002 | 143.60 | 145.00 | 138.80 | 144.40 | 5,612 | +3.20(+2.27%) |
Sep 24, 2002 | 124.02 | 154.60 | 123.00 | 141.20 | 19,139 | +16.60(+13.32%) |
Sep 23, 2002 | 127.60 | 130.60 | 123.20 | 124.60 | 5,607 | -3.60(-2.81%) |
Sep 20, 2002 | 133.20 | 136.20 | 128.00 | 128.20 | 6,520 | -2.80(-2.14%) |
Sep 19, 2002 | 131.00 | 134.80 | 130.00 | 131.00 | 4,064 | -0.20(-0.15%) |
Sep 18, 2002 | 140.20 | 143.00 | 131.20 | 131.20 | 5,183 | -8.80(-6.29%) |
Sep 17, 2002 | 149.20 | 153.00 | 140.00 | 140.00 | 3,820 | -7.20(-4.89%) |
Sep 16, 2002 | 148.00 | 150.00 | 140.00 | 147.20 | 6,925 | -0.20(-0.14%) |
Sep 13, 2002 | 138.00 | 147.60 | 135.40 | 147.40 | 5,280 | +9.40(+6.81%) |
Sep 12, 2002 | 137.00 | 139.40 | 129.40 | 138.00 | 6,048 | +2.20(+1.62%) |
Sep 11, 2002 | 136.78 | 144.60 | 130.80 | 135.80 | 3,650 | +0.04(+0.03%) |
Sep 10, 2002 | 134.60 | 142.20 | 130.00 | 135.76 | 9,405 | +2.56(+1.92%) |
Sep 09, 2002 | 127.82 | 135.80 | 124.00 | 133.20 | 4,670 | +3.20(+2.46%) |
Sep 06, 2002 | 128.00 | 130.00 | 124.00 | 130.00 | 489,000 | +5.40(+4.33%) |
Sep 05, 2002 | 135.00 | 137.00 | 120.20 | 124.60 | 8,765 | -12.40(-9.05%) |
Sep 04, 2002 | 122.40 | 139.40 | 121.00 | 137.00 | 25,319 | +15.00(+12.30%) |