Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 120.27 | 120.66 | 118.99 | 119.47 | 2,786,037 | -0.13(-0.11%) |
Nov 27, 2002 | 117.40 | 120.71 | 117.18 | 119.61 | 5,274,435 | +3.53(+3.04%) |
Nov 26, 2002 | 116.74 | 118.02 | 115.73 | 116.08 | 5,682,805 | -1.98(-1.68%) |
Nov 25, 2002 | 115.42 | 118.68 | 115.24 | 118.06 | 5,779,960 | +1.54(+1.32%) |
Nov 22, 2002 | 117.18 | 117.84 | 116.04 | 116.52 | 6,236,203 | -1.76(-1.49%) |
Nov 21, 2002 | 109.25 | 118.46 | 109.25 | 118.28 | 14,574,522 | +9.03(+8.27%) |
Nov 20, 2002 | 104.85 | 109.25 | 104.67 | 109.25 | 7,558,648 | +3.96(+3.77%) |
Nov 19, 2002 | 102.64 | 105.73 | 102.20 | 105.29 | 6,946,911 | +1.32(+1.27%) |
Nov 18, 2002 | 105.82 | 108.46 | 103.97 | 103.97 | 6,380,392 | -1.15(-1.09%) |
Nov 15, 2002 | 103.53 | 105.82 | 103.48 | 105.11 | 8,146,914 | -2.82(-2.61%) |
Nov 14, 2002 | 108.37 | 109.65 | 107.31 | 107.93 | 5,981,875 | +1.81(+1.70%) |
Nov 13, 2002 | 105.29 | 107.05 | 103.35 | 106.12 | 6,319,739 | +1.06(+1.01%) |
Nov 12, 2002 | 107.05 | 108.15 | 104.63 | 105.07 | 7,333,512 | -1.59(-1.49%) |
Nov 11, 2002 | 109.03 | 109.91 | 105.90 | 106.65 | 5,731,746 | -3.92(-3.55%) |
Nov 08, 2002 | 113.88 | 114.54 | 108.50 | 110.57 | 6,993,605 | -4.45(-3.87%) |
Nov 07, 2002 | 117.23 | 117.23 | 113.44 | 115.02 | 5,204,860 | -2.16(-1.84%) |
Nov 06, 2002 | 118.50 | 118.86 | 114.32 | 117.18 | 6,152,350 | +0.44(+0.38%) |
Nov 05, 2002 | 116.30 | 117.18 | 114.76 | 116.74 | 4,201,892 | +0.00(+0.00%) |
Nov 04, 2002 | 116.74 | 118.90 | 115.46 | 116.74 | 5,701,759 | +2.20(+1.92%) |
Nov 01, 2002 | 111.37 | 114.54 | 109.96 | 114.54 | 5,161,753 | +3.30(+2.97%) |
Oct 31, 2002 | 111.01 | 113.00 | 110.31 | 111.23 | 6,086,770 | +0.44(+0.40%) |
Oct 30, 2002 | 113.00 | 113.66 | 109.69 | 110.79 | 7,602,663 | -3.08(-2.71%) |
Oct 29, 2002 | 115.42 | 115.68 | 111.01 | 113.88 | 5,137,215 | -1.76(-1.52%) |
Oct 28, 2002 | 118.28 | 118.50 | 114.72 | 115.64 | 5,223,179 | +0.04(+0.04%) |
Oct 25, 2002 | 113.66 | 116.52 | 113.53 | 115.60 | 5,374,451 | +1.06(+0.92%) |
Oct 24, 2002 | 119.38 | 119.83 | 113.00 | 114.54 | 7,375,892 | -3.97(-3.35%) |
Oct 23, 2002 | 118.72 | 118.94 | 114.98 | 118.50 | 6,045,026 | -0.75(-0.63%) |
Oct 22, 2002 | 118.99 | 119.25 | 116.74 | 119.25 | 4,860,414 | -0.35(-0.30%) |
Oct 21, 2002 | 115.42 | 119.87 | 115.42 | 119.61 | 5,226,857 | +2.20(+1.88%) |
Oct 18, 2002 | 117.18 | 118.46 | 114.94 | 117.40 | 4,870,424 | -1.06(-0.89%) |
Oct 17, 2002 | 118.50 | 118.72 | 116.30 | 118.46 | 5,863,314 | +5.68(+5.04%) |
Oct 16, 2002 | 113.88 | 114.80 | 110.97 | 112.78 | 6,246,010 | -2.64(-2.29%) |
Oct 15, 2002 | 112.34 | 115.73 | 111.45 | 115.42 | 9,999,786 | +8.15(+7.60%) |
Oct 14, 2002 | 106.61 | 109.03 | 105.24 | 107.27 | 5,657,290 | +0.62(+0.58%) |
Oct 11, 2002 | 105.64 | 109.74 | 103.26 | 106.65 | 13,613,027 | +7.09(+7.12%) |
Oct 10, 2002 | 95.38 | 99.56 | 94.27 | 99.56 | 13,752,608 | +2.64(+2.73%) |
Oct 09, 2002 | 99.34 | 99.38 | 96.48 | 96.92 | 10,952,201 | -5.95(-5.78%) |
Oct 08, 2002 | 102.42 | 105.29 | 99.08 | 102.86 | 9,598,725 | +1.76(+1.74%) |
Oct 07, 2002 | 105.82 | 107.75 | 100.62 | 101.10 | 8,756,018 | -4.67(-4.42%) |
Oct 04, 2002 | 111.23 | 111.45 | 105.73 | 105.77 | 6,991,948 | -2.69(-2.48%) |
Oct 03, 2002 | 109.47 | 114.01 | 108.19 | 108.46 | 6,745,496 | -0.79(-0.73%) |
Oct 02, 2002 | 113.44 | 114.41 | 106.56 | 109.25 | 6,818,135 | -6.17(-5.34%) |
Oct 01, 2002 | 109.03 | 115.42 | 108.37 | 115.42 | 9,106,866 | +6.83(+6.29%) |
Sep 30, 2002 | 105.73 | 109.47 | 103.57 | 108.59 | 11,312,765 | +0.79(+0.74%) |
Sep 27, 2002 | 111.23 | 111.45 | 107.23 | 107.80 | 12,493,155 | -8.46(-7.28%) |
Sep 26, 2002 | 121.15 | 123.39 | 113.61 | 116.26 | 12,845,410 | -2.69(-2.26%) |
Sep 25, 2002 | 118.94 | 119.74 | 115.11 | 118.94 | 7,399,727 | +4.85(+4.25%) |
Sep 24, 2002 | 113.00 | 116.30 | 112.56 | 114.10 | 6,650,543 | -2.20(-1.89%) |
Sep 23, 2002 | 116.08 | 117.71 | 114.23 | 116.30 | 4,860,777 | -1.54(-1.31%) |
Sep 20, 2002 | 117.00 | 118.50 | 114.63 | 117.84 | 9,293,731 | +0.88(+0.75%) |
Sep 19, 2002 | 117.84 | 120.05 | 116.96 | 116.96 | 5,081,873 | -3.53(-2.93%) |
Sep 18, 2002 | 119.83 | 122.91 | 118.50 | 120.49 | 5,882,086 | -1.54(-1.26%) |
Sep 17, 2002 | 127.49 | 127.49 | 121.19 | 122.03 | 5,686,391 | -0.88(-0.72%) |
Sep 16, 2002 | 119.38 | 123.26 | 119.16 | 122.91 | 4,258,755 | +3.75(+3.14%) |
Sep 13, 2002 | 121.81 | 122.25 | 118.72 | 119.16 | 8,238,598 | -4.19(-3.39%) |
Sep 12, 2002 | 126.65 | 126.96 | 122.69 | 123.35 | 4,596,892 | -4.41(-3.45%) |
Sep 11, 2002 | 129.34 | 130.84 | 127.31 | 127.75 | 3,387,174 | -0.35(-0.28%) |
Sep 10, 2002 | 128.63 | 130.40 | 126.12 | 128.11 | 4,621,907 | +1.32(+1.04%) |
Sep 09, 2002 | 124.01 | 128.33 | 123.08 | 126.78 | 3,941,730 | +2.11(+1.70%) |
Sep 06, 2002 | 127.09 | 127.31 | 124.45 | 124.67 | 4,109,163 | +1.32(+1.07%) |
Sep 05, 2002 | 124.67 | 127.05 | 123.08 | 123.35 | 5,680,104 | -3.08(-2.44%) |
Sep 04, 2002 | 125.99 | 127.71 | 124.58 | 126.43 | 6,032,268 | +1.06(+0.84%) |