Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 127.43 | 130.85 | 126.48 | 128.00 | 32,317 | +0.10(+0.07%) |
Dec 30, 2002 | 129.24 | 130.38 | 126.39 | 127.91 | 13,027 | -2.28(-1.75%) |
Dec 27, 2002 | 131.42 | 131.52 | 129.81 | 130.19 | 6,398 | -0.95(-0.73%) |
Dec 26, 2002 | 132.18 | 132.66 | 130.19 | 131.14 | 7,271 | -0.57(-0.43%) |
Dec 24, 2002 | 129.81 | 140.16 | 127.91 | 131.71 | 13,501 | +0.09(+0.07%) |
Dec 23, 2002 | 131.90 | 131.80 | 122.87 | 131.61 | 13,311 | +4.66(+3.67%) |
Dec 20, 2002 | 131.90 | 138.36 | 122.87 | 126.96 | 48,859 | -3.71(-2.84%) |
Dec 19, 2002 | 141.59 | 141.59 | 130.00 | 130.66 | 35,368 | -11.50(-8.09%) |
Dec 18, 2002 | 142.64 | 143.02 | 138.74 | 142.16 | 15,711 | -1.14(-0.80%) |
Dec 17, 2002 | 144.92 | 146.25 | 142.54 | 143.30 | 9,081 | -0.67(-0.46%) |
Dec 16, 2002 | 141.59 | 144.92 | 138.55 | 143.97 | 11,501 | +0.28(+0.20%) |
Dec 13, 2002 | 144.06 | 145.39 | 141.40 | 143.68 | 16,300 | -1.81(-1.24%) |
Dec 12, 2002 | 148.15 | 149.19 | 143.30 | 145.49 | 7,376 | -0.28(-0.20%) |
Dec 11, 2002 | 145.96 | 149.48 | 142.54 | 145.77 | 12,649 | +0.95(+0.66%) |
Dec 10, 2002 | 140.64 | 146.34 | 136.84 | 144.82 | 20,194 | +3.23(+2.28%) |
Dec 09, 2002 | 147.77 | 148.62 | 140.54 | 141.59 | 16,468 | -6.37(-4.30%) |
Dec 06, 2002 | 148.72 | 149.76 | 146.34 | 147.96 | 14,122 | -1.71(-1.14%) |
Dec 05, 2002 | 152.23 | 153.18 | 145.58 | 149.67 | 22,319 | -4.28(-2.78%) |
Dec 04, 2002 | 155.94 | 156.32 | 153.18 | 153.94 | 23,067 | -2.85(-1.82%) |
Dec 03, 2002 | 153.47 | 158.03 | 152.99 | 156.79 | 34,453 | +4.28(+2.80%) |
Dec 02, 2002 | 146.15 | 153.66 | 146.15 | 152.52 | 36,021 | +6.18(+4.22%) |
Nov 29, 2002 | 143.97 | 146.34 | 140.74 | 146.34 | 9,513 | +2.95(+2.05%) |
Nov 27, 2002 | 132.28 | 143.87 | 132.09 | 143.40 | 20,962 | +5.99(+4.36%) |
Nov 26, 2002 | 142.07 | 142.07 | 128.38 | 137.41 | 34,442 | -4.18(-2.95%) |
Nov 25, 2002 | 142.07 | 144.35 | 137.79 | 141.59 | 27,781 | -3.61(-2.49%) |
Nov 22, 2002 | 144.92 | 146.53 | 142.54 | 145.20 | 20,320 | +0.47(+0.33%) |
Nov 21, 2002 | 141.12 | 147.29 | 140.54 | 144.73 | 20,951 | +3.23(+2.28%) |
Nov 20, 2002 | 141.59 | 144.92 | 139.31 | 141.50 | 17,363 | +0.09(+0.07%) |
Nov 19, 2002 | 139.22 | 142.07 | 139.22 | 141.40 | 27,371 | +2.85(+2.06%) |
Nov 18, 2002 | 134.56 | 141.40 | 133.04 | 138.55 | 24,077 | +5.70(+4.29%) |
Nov 15, 2002 | 131.14 | 135.03 | 131.14 | 132.85 | 6,966 | +0.76(+0.58%) |
Nov 14, 2002 | 135.60 | 137.03 | 129.05 | 132.09 | 12,059 | -1.62(-1.22%) |
Nov 13, 2002 | 131.99 | 134.65 | 128.76 | 133.71 | 18,468 | +2.57(+1.96%) |
Nov 12, 2002 | 125.82 | 133.61 | 125.15 | 131.14 | 20,836 | +5.70(+4.55%) |
Nov 11, 2002 | 133.99 | 134.46 | 125.25 | 125.44 | 17,637 | -8.55(-6.38%) |
Nov 08, 2002 | 134.65 | 134.75 | 128.29 | 133.99 | 22,940 | -0.57(-0.42%) |
Nov 07, 2002 | 128.48 | 135.41 | 128.19 | 134.56 | 23,477 | +3.05(+2.32%) |
Nov 06, 2002 | 125.44 | 132.18 | 124.96 | 131.51 | 24,761 | +5.12(+4.05%) |
Nov 05, 2002 | 131.61 | 133.51 | 124.01 | 126.39 | 27,318 | -5.04(-3.83%) |
Nov 04, 2002 | 133.04 | 137.79 | 126.63 | 131.42 | 24,592 | +0.66(+0.51%) |
Nov 01, 2002 | 125.82 | 133.42 | 125.25 | 130.76 | 35,747 | +4.94(+3.93%) |
Oct 31, 2002 | 118.31 | 126.48 | 117.83 | 125.82 | 70,127 | +8.08(+6.86%) |
Oct 30, 2002 | 110.04 | 119.16 | 108.71 | 117.74 | 74,714 | +9.03(+8.30%) |
Oct 29, 2002 | 111.47 | 111.66 | 101.20 | 108.71 | 17,310 | -1.81(-1.63%) |
Oct 28, 2002 | 111.09 | 112.32 | 108.43 | 110.52 | 38,294 | +1.81(+1.66%) |
Oct 25, 2002 | 106.53 | 109.85 | 105.48 | 108.71 | 41,812 | +0.38(+0.35%) |
Oct 24, 2002 | 106.05 | 109.28 | 105.48 | 108.33 | 28,060 | +1.06(+0.98%) |
Oct 23, 2002 | 106.91 | 108.33 | 105.00 | 107.28 | 33,590 | -1.15(-1.06%) |
Oct 22, 2002 | 105.95 | 110.52 | 105.58 | 108.43 | 91,521 | +4.56(+4.39%) |
Oct 21, 2002 | 105.00 | 106.81 | 103.68 | 103.86 | 30,412 | -0.76(-0.73%) |
Oct 18, 2002 | 103.30 | 105.77 | 100.92 | 104.62 | 16,242 | +0.95(+0.92%) |
Oct 17, 2002 | 99.59 | 106.14 | 99.59 | 103.67 | 17,864 | +5.51(+5.61%) |
Oct 16, 2002 | 99.78 | 102.25 | 97.88 | 98.16 | 8,548 | -4.47(-4.35%) |
Oct 15, 2002 | 97.78 | 105.77 | 96.93 | 102.63 | 30,149 | +1.99(+1.97%) |
Oct 14, 2002 | 98.45 | 101.20 | 95.69 | 100.64 | 4,661 | +1.62(+1.64%) |
Oct 11, 2002 | 91.51 | 101.87 | 91.42 | 99.02 | 14,985 | +7.53(+8.23%) |
Oct 10, 2002 | 89.14 | 91.89 | 88.38 | 91.49 | 13,922 | +1.03(+1.13%) |
Oct 09, 2002 | 95.12 | 96.36 | 89.33 | 90.47 | 15,416 | -5.80(-6.02%) |
Oct 08, 2002 | 95.69 | 97.31 | 94.29 | 96.26 | 18,363 | -1.71(-1.75%) |
Oct 07, 2002 | 103.67 | 103.96 | 96.07 | 97.97 | 27,044 | -6.84(-6.53%) |
Oct 04, 2002 | 105.67 | 105.67 | 101.20 | 104.81 | 9,257 | -1.42(-1.34%) |
Oct 03, 2002 | 104.72 | 107.00 | 103.58 | 106.24 | 6,082 | +1.69(+1.62%) |
Oct 02, 2002 | 106.53 | 109.47 | 104.34 | 104.55 | 9,052 | -2.07(-1.94%) |