Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 103.58 | 106.62 | 101.20 | 105.66 | 18,487 | -0.77(-0.72%) |
Sep 27, 2002 | 105.10 | 107.86 | 104.34 | 106.43 | 15,784 | -0.67(-0.62%) |
Sep 26, 2002 | 103.20 | 108.33 | 103.11 | 107.10 | 31,780 | +1.90(+1.81%) |
Sep 25, 2002 | 98.83 | 105.86 | 94.84 | 105.19 | 21,877 | +8.93(+9.28%) |
Sep 24, 2002 | 94.08 | 97.40 | 93.22 | 96.26 | 21,155 | +1.43(+1.50%) |
Sep 23, 2002 | 103.30 | 103.30 | 94.17 | 94.84 | 19,983 | -9.22(-8.86%) |
Sep 20, 2002 | 101.20 | 104.53 | 99.11 | 104.06 | 20,630 | +4.66(+4.68%) |
Sep 19, 2002 | 103.86 | 103.86 | 99.30 | 99.40 | 10,587 | -3.14(-3.06%) |
Sep 18, 2002 | 104.62 | 105.00 | 102.53 | 102.53 | 11,070 | -2.57(-2.44%) |
Sep 17, 2002 | 106.81 | 108.24 | 104.06 | 105.10 | 16,816 | +0.38(+0.36%) |
Sep 16, 2002 | 106.53 | 108.43 | 103.86 | 104.72 | 11,587 | -3.33(-3.08%) |
Sep 13, 2002 | 108.52 | 109.76 | 107.38 | 108.05 | 11,980 | -1.23(-1.13%) |
Sep 12, 2002 | 111.47 | 111.56 | 106.91 | 109.28 | 8,818 | +0.29(+0.26%) |
Sep 11, 2002 | 108.43 | 111.37 | 106.43 | 109.00 | 12,964 | +1.99(+1.86%) |
Sep 10, 2002 | 106.91 | 108.99 | 106.91 | 107.00 | 9,050 | -0.28(-0.27%) |
Sep 09, 2002 | 109.38 | 110.61 | 105.67 | 107.29 | 5,939 | -1.23(-1.14%) |
Sep 06, 2002 | 107.57 | 110.61 | 106.91 | 108.52 | 8,243 | +1.52(+1.42%) |
Sep 05, 2002 | 107.76 | 109.66 | 106.91 | 107.00 | 10,565 | -3.99(-3.60%) |
Sep 04, 2002 | 108.33 | 113.08 | 106.91 | 110.99 | 8,523 | +2.74(+2.53%) |
Sep 03, 2002 | 109.19 | 112.23 | 105.48 | 108.25 | 20,657 | -0.27(-0.25%) |
Aug 30, 2002 | 110.90 | 113.37 | 105.95 | 108.52 | 12,428 | -3.61(-3.22%) |
Aug 29, 2002 | 109.66 | 112.61 | 107.29 | 112.13 | 10,505 | +2.47(+2.25%) |
Aug 28, 2002 | 113.46 | 113.94 | 109.28 | 109.66 | 15,397 | -2.47(-2.20%) |
Aug 27, 2002 | 111.75 | 114.98 | 110.80 | 112.13 | 24,070 | +0.48(+0.43%) |
Aug 26, 2002 | 116.31 | 116.88 | 110.23 | 111.66 | 21,884 | -2.87(-2.51%) |
Aug 23, 2002 | 112.80 | 118.02 | 112.04 | 114.53 | 39,315 | +2.02(+1.79%) |
Aug 22, 2002 | 105.95 | 113.08 | 105.50 | 112.51 | 35,852 | +6.56(+6.19%) |
Aug 21, 2002 | 102.81 | 107.10 | 100.25 | 105.95 | 38,536 | +3.04(+2.95%) |
Aug 20, 2002 | 106.91 | 108.33 | 101.68 | 102.92 | 51,785 | -1.23(-1.19%) |
Aug 16, 2002 | 104.53 | 105.48 | 102.72 | 104.15 | 17,552 | -1.33(-1.26%) |
Aug 15, 2002 | 105.00 | 108.43 | 101.77 | 105.48 | 17,277 | +0.95(+0.91%) |
Aug 14, 2002 | 102.06 | 105.00 | 98.83 | 104.53 | 8,323 | +3.42(+3.38%) |
Aug 13, 2002 | 101.01 | 106.80 | 99.68 | 101.11 | 19,574 | -1.14(-1.11%) |
Aug 12, 2002 | 105.58 | 107.29 | 101.20 | 102.25 | 9,071 | -1.24(-1.19%) |
Aug 07, 2002 | 104.53 | 104.53 | 101.96 | 103.48 | 21,877 | -0.75(-0.72%) |
Aug 06, 2002 | 101.68 | 106.43 | 101.68 | 104.23 | 15,406 | +3.89(+3.87%) |
Aug 05, 2002 | 102.63 | 103.30 | 99.78 | 100.35 | 1,319,621 | -1.33(-1.31%) |
Aug 02, 2002 | 106.72 | 108.52 | 99.30 | 101.68 | 20,404 | -3.89(-3.68%) |
Aug 01, 2002 | 110.71 | 110.71 | 103.67 | 105.57 | 11,049 | -5.24(-4.73%) |
Jul 31, 2002 | 117.36 | 117.45 | 108.33 | 110.80 | 31,001 | -6.56(-5.59%) |
Jul 30, 2002 | 114.03 | 117.74 | 112.13 | 117.36 | 27,609 | +3.52(+3.09%) |
Jul 29, 2002 | 104.53 | 113.84 | 104.06 | 113.84 | 21,723 | +11.21(+10.93%) |
Jul 26, 2002 | 101.20 | 105.39 | 97.88 | 102.63 | 24,544 | +6.75(+7.04%) |
Jul 25, 2002 | 105.48 | 106.91 | 94.55 | 95.88 | 48,245 | -11.97(-11.10%) |
Jul 24, 2002 | 105.48 | 107.86 | 90.94 | 107.86 | 68,075 | -1.23(-1.13%) |
Jul 23, 2002 | 120.78 | 121.64 | 103.58 | 109.09 | 86,672 | -14.16(-11.49%) |
Jul 22, 2002 | 127.72 | 142.07 | 116.60 | 123.25 | 114,651 | -17.39(-12.36%) |
Jul 19, 2002 | 140.45 | 140.64 | 133.04 | 140.64 | 31,412 | -1.90(-1.33%) |
Jul 17, 2002 | 144.44 | 149.38 | 137.88 | 142.54 | 22,277 | -9.79(-6.43%) |
Jul 12, 2002 | 151.47 | 153.47 | 151.47 | 152.33 | 7,545 | +0.38(+0.25%) |
Jul 11, 2002 | 153.85 | 153.85 | 147.20 | 151.95 | 13,427 | -1.71(-1.11%) |
Jul 10, 2002 | 149.29 | 154.80 | 149.29 | 153.66 | 35,894 | +4.37(+2.93%) |
Jul 09, 2002 | 150.62 | 150.62 | 149.29 | 149.29 | 37,073 | -1.33(-0.88%) |
Jul 08, 2002 | 147.67 | 150.62 | 147.67 | 150.62 | 21,299 | +2.95(+1.99%) |
Jul 05, 2002 | 141.12 | 152.52 | 140.26 | 147.67 | 11,628 | +5.70(+4.02%) |
Jul 04, 2002 | 155.37 | 155.75 | 136.36 | 141.97 | 96,414 | +0.00(+0.00%) |
Jul 03, 2002 | 155.37 | 155.75 | 136.36 | 141.97 | 96,414 | -14.35(-9.18%) |
Jul 02, 2002 | 163.45 | 163.45 | 152.33 | 156.32 | 30,654 | -7.70(-4.69%) |