Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2002 | 134.00 | 134.20 | 118.00 | 122.00 | 7,806 | -12.80(-9.50%) |
Aug 30, 2002 | 145.40 | 145.40 | 130.00 | 134.80 | 8,258 | -10.40(-7.16%) |
Aug 29, 2002 | 140.20 | 148.80 | 129.00 | 145.20 | 8,097 | +2.20(+1.54%) |
Aug 28, 2002 | 134.20 | 148.60 | 133.00 | 143.00 | 23,885 | +0.00(+0.00%) |
Aug 27, 2002 | 149.60 | 154.00 | 136.00 | 143.00 | 9,230 | -6.60(-4.41%) |
Aug 26, 2002 | 152.00 | 157.20 | 145.00 | 149.60 | 10,450 | -2.40(-1.58%) |
Aug 23, 2002 | 176.00 | 178.98 | 146.00 | 152.00 | 21,030 | -26.20(-14.70%) |
Aug 22, 2002 | 171.60 | 182.00 | 170.00 | 178.20 | 5,327 | +6.24(+3.63%) |
Aug 21, 2002 | 165.00 | 181.40 | 165.00 | 171.96 | 9,080 | +7.96(+4.85%) |
Aug 20, 2002 | 174.00 | 185.00 | 162.60 | 164.00 | 16,065 | -1.20(-0.73%) |
Aug 16, 2002 | 150.00 | 176.00 | 150.00 | 165.20 | 6,525 | +14.80(+9.84%) |
Aug 15, 2002 | 154.00 | 155.78 | 148.62 | 150.40 | 638,500 | -2.60(-1.70%) |
Aug 14, 2002 | 140.60 | 156.00 | 138.40 | 153.00 | 8,060 | +14.40(+10.39%) |
Aug 13, 2002 | 145.20 | 152.80 | 138.00 | 138.60 | 7,420 | -8.20(-5.59%) |
Aug 12, 2002 | 145.00 | 153.60 | 142.60 | 146.80 | 6,733 | +14.58(+11.03%) |
Aug 07, 2002 | 133.20 | 140.00 | 129.60 | 132.22 | 6,247 | -0.18(-0.14%) |
Aug 06, 2002 | 119.20 | 138.00 | 118.00 | 132.40 | 1,084,000 | +12.40(+10.33%) |
Aug 05, 2002 | 124.00 | 124.00 | 118.00 | 120.00 | 12,711 | -4.00(-3.23%) |
Aug 02, 2002 | 119.20 | 125.20 | 115.00 | 124.00 | 8,857 | +5.00(+4.20%) |
Aug 01, 2002 | 119.00 | 123.20 | 117.00 | 119.00 | 3,326 | -1.00(-0.83%) |
Jul 31, 2002 | 131.20 | 137.00 | 114.40 | 120.00 | 10,360 | -13.00(-9.77%) |
Jul 30, 2002 | 137.40 | 137.40 | 128.00 | 133.00 | 11,505 | -4.20(-3.06%) |
Jul 29, 2002 | 133.18 | 138.20 | 132.00 | 137.20 | 23,287 | +6.00(+4.57%) |
Jul 26, 2002 | 140.40 | 140.40 | 131.00 | 131.20 | 12,518 | -7.00(-5.07%) |
Jul 25, 2002 | 149.00 | 150.00 | 134.40 | 138.20 | 8,567 | -9.40(-6.37%) |
Jul 24, 2002 | 139.00 | 150.00 | 138.00 | 147.60 | 7,073 | +7.60(+5.43%) |
Jul 23, 2002 | 149.22 | 151.40 | 134.00 | 140.00 | 8,243 | -12.00(-7.89%) |
Jul 22, 2002 | 143.22 | 155.20 | 143.22 | 152.00 | 6,947 | +8.00(+5.56%) |
Jul 19, 2002 | 144.00 | 150.00 | 141.00 | 144.00 | 4,830 | -13.80(-8.75%) |
Jul 17, 2002 | 151.80 | 159.00 | 148.40 | 157.80 | 7,780 | +14.80(+10.35%) |
Jul 12, 2002 | 141.80 | 149.00 | 137.00 | 143.00 | 8,855 | +2.40(+1.71%) |
Jul 11, 2002 | 135.80 | 141.60 | 130.50 | 140.60 | 4,055 | +1.60(+1.15%) |
Jul 10, 2002 | 146.60 | 146.60 | 130.20 | 139.00 | 5,975 | -5.40(-3.74%) |
Jul 09, 2002 | 145.20 | 145.20 | 144.40 | 144.40 | 3,725 | -0.80(-0.55%) |
Jul 08, 2002 | 153.98 | 156.00 | 144.80 | 145.20 | 6,080 | -10.80(-6.92%) |
Jul 05, 2002 | 145.20 | 159.00 | 145.00 | 156.00 | 11,555 | +7.80(+5.26%) |
Jul 04, 2002 | 143.20 | 152.20 | 126.00 | 148.20 | 19,660 | +0.00(+0.00%) |
Jul 03, 2002 | 143.20 | 152.20 | 126.00 | 148.20 | 19,660 | +8.00(+5.71%) |
Jul 02, 2002 | 146.80 | 152.40 | 132.80 | 140.20 | 19,270 | -14.00(-9.08%) |