Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 107.27 | 108.33 | 106.17 | 107.27 | 4,808,476 | -0.66(-0.61%) |
Dec 30, 2002 | 108.06 | 109.03 | 106.61 | 107.93 | 5,006,351 | -0.88(-0.81%) |
Dec 27, 2002 | 111.01 | 111.45 | 108.11 | 108.81 | 4,222,209 | -2.64(-2.37%) |
Dec 26, 2002 | 112.64 | 114.45 | 111.01 | 111.45 | 3,422,676 | -0.13(-0.12%) |
Dec 24, 2002 | 111.89 | 112.91 | 111.45 | 111.59 | 1,703,211 | -1.76(-1.55%) |
Dec 23, 2002 | 113.00 | 114.54 | 112.20 | 113.35 | 4,626,628 | -0.97(-0.85%) |
Dec 20, 2002 | 113.88 | 114.54 | 112.56 | 114.32 | 7,247,162 | +2.42(+2.17%) |
Dec 19, 2002 | 112.12 | 113.88 | 110.57 | 111.89 | 4,757,856 | -1.15(-1.01%) |
Dec 18, 2002 | 114.10 | 117.36 | 112.20 | 113.04 | 4,218,236 | -1.50(-1.31%) |
Dec 17, 2002 | 116.43 | 116.43 | 113.66 | 114.54 | 4,360,859 | -1.90(-1.63%) |
Dec 16, 2002 | 113.00 | 116.43 | 112.91 | 116.43 | 4,782,440 | +4.10(+3.65%) |
Dec 13, 2002 | 114.14 | 114.14 | 111.23 | 112.34 | 4,621,271 | -1.76(-1.54%) |
Dec 12, 2002 | 114.98 | 115.77 | 113.13 | 114.10 | 3,516,267 | -1.06(-0.92%) |
Dec 11, 2002 | 113.44 | 117.71 | 112.56 | 115.16 | 4,589,401 | +0.92(+0.81%) |
Dec 10, 2002 | 113.31 | 114.54 | 112.38 | 114.23 | 3,882,551 | +1.89(+1.69%) |
Dec 09, 2002 | 113.00 | 115.33 | 112.16 | 112.34 | 4,042,040 | -2.42(-2.11%) |
Dec 06, 2002 | 111.23 | 114.98 | 111.06 | 114.76 | 3,998,752 | +1.10(+0.97%) |
Dec 05, 2002 | 117.84 | 118.55 | 113.44 | 113.66 | 4,134,247 | -3.17(-2.72%) |
Dec 04, 2002 | 116.74 | 119.83 | 116.43 | 116.83 | 5,598,021 | -1.01(-0.86%) |
Dec 03, 2002 | 119.78 | 119.78 | 116.92 | 117.84 | 4,456,175 | -1.98(-1.65%) |
Dec 02, 2002 | 123.26 | 123.26 | 118.59 | 119.83 | 5,020,266 | +0.35(+0.30%) |
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%) |