Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 212.81 | 213.62 | 208.31 | 208.75 | 6,032 | -3.56(-1.68%) |
Nov 27, 2002 | 205.62 | 212.50 | 204.56 | 212.31 | 22,016 | +9.19(+4.52%) |
Nov 26, 2002 | 209.38 | 212.12 | 202.00 | 203.12 | 35,160 | -6.81(-3.25%) |
Nov 25, 2002 | 205.62 | 214.38 | 205.06 | 209.94 | 40,840 | +2.13(+1.02%) |
Nov 22, 2002 | 210.62 | 212.50 | 206.31 | 207.81 | 30,960 | -2.81(-1.34%) |
Nov 21, 2002 | 203.75 | 212.94 | 203.75 | 210.62 | 46,464 | +8.44(+4.17%) |
Nov 20, 2002 | 198.75 | 204.06 | 196.88 | 202.19 | 82,312 | +4.06(+2.05%) |
Nov 19, 2002 | 204.06 | 204.69 | 197.19 | 198.12 | 40,808 | -5.94(-2.91%) |
Nov 18, 2002 | 212.50 | 214.50 | 201.88 | 204.06 | 36,880 | -8.44(-3.97%) |
Nov 15, 2002 | 211.62 | 214.75 | 210.38 | 212.50 | 27,832 | +0.88(+0.41%) |
Nov 14, 2002 | 203.12 | 211.62 | 201.44 | 211.62 | 34,824 | +12.88(+6.48%) |
Nov 13, 2002 | 195.75 | 203.06 | 193.75 | 198.75 | 50,128 | +2.19(+1.11%) |
Nov 12, 2002 | 201.88 | 203.06 | 195.38 | 196.56 | 49,976 | -3.75(-1.87%) |
Nov 11, 2002 | 204.44 | 208.12 | 197.81 | 200.31 | 52,544 | -4.06(-1.99%) |
Nov 08, 2002 | 211.88 | 213.38 | 203.75 | 204.38 | 72,032 | -7.50(-3.54%) |
Nov 07, 2002 | 240.69 | 240.69 | 211.88 | 211.88 | 133,128 | -28.75(-11.95%) |
Nov 06, 2002 | 240.62 | 243.06 | 235.00 | 240.62 | 64,512 | +3.56(+1.50%) |
Nov 05, 2002 | 242.56 | 242.81 | 235.88 | 237.06 | 43,080 | -5.44(-2.24%) |
Nov 04, 2002 | 243.44 | 251.19 | 241.19 | 242.50 | 67,296 | +3.25(+1.36%) |
Nov 01, 2002 | 239.50 | 239.88 | 232.94 | 239.25 | 36,656 | +2.88(+1.22%) |
Oct 31, 2002 | 233.75 | 240.62 | 231.62 | 236.38 | 38,688 | +3.69(+1.58%) |
Oct 30, 2002 | 232.19 | 235.31 | 228.75 | 232.69 | 51,432 | -0.12(-0.05%) |
Oct 29, 2002 | 225.31 | 234.38 | 220.94 | 232.81 | 41,472 | +6.06(+2.67%) |
Oct 28, 2002 | 237.12 | 237.12 | 224.56 | 226.75 | 36,448 | -7.50(-3.20%) |
Oct 25, 2002 | 236.25 | 240.31 | 223.81 | 234.25 | 66,448 | -3.25(-1.37%) |
Oct 24, 2002 | 241.88 | 244.38 | 236.75 | 237.50 | 61,856 | -3.38(-1.40%) |
Oct 23, 2002 | 239.06 | 240.94 | 236.25 | 240.88 | 33,568 | +1.81(+0.76%) |
Oct 22, 2002 | 244.06 | 245.62 | 234.81 | 239.06 | 67,880 | -7.19(-2.92%) |
Oct 21, 2002 | 228.44 | 246.25 | 226.25 | 246.25 | 71,744 | +17.12(+7.47%) |
Oct 18, 2002 | 233.44 | 233.94 | 226.94 | 229.12 | 508,000 | -4.31(-1.85%) |
Oct 17, 2002 | 233.75 | 235.00 | 226.94 | 233.44 | 73,560 | +18.12(+8.42%) |
Oct 16, 2002 | 218.50 | 218.50 | 211.56 | 215.31 | 36,136 | -3.19(-1.46%) |
Oct 15, 2002 | 215.62 | 219.69 | 210.62 | 218.50 | 56,480 | +14.25(+6.98%) |
Oct 14, 2002 | 205.06 | 208.12 | 203.12 | 204.25 | 20,464 | -1.38(-0.67%) |
Oct 11, 2002 | 203.44 | 210.75 | 202.81 | 205.62 | 55,352 | +8.44(+4.28%) |
Oct 10, 2002 | 190.62 | 201.75 | 181.94 | 197.19 | 69,104 | +7.25(+3.82%) |
Oct 09, 2002 | 200.69 | 200.69 | 189.31 | 189.94 | 52,200 | -10.69(-5.33%) |
Oct 08, 2002 | 198.12 | 207.31 | 196.25 | 200.62 | 77,472 | +3.56(+1.81%) |
Oct 07, 2002 | 202.69 | 207.50 | 196.62 | 197.06 | 65,896 | -9.44(-4.57%) |
Oct 04, 2002 | 214.69 | 217.19 | 200.81 | 206.50 | 62,616 | -7.31(-3.42%) |
Oct 03, 2002 | 224.88 | 232.50 | 211.81 | 213.81 | 90,264 | -11.06(-4.92%) |
Oct 02, 2002 | 221.56 | 234.31 | 217.75 | 224.88 | 67,760 | +1.75(+0.78%) |
Oct 01, 2002 | 215.94 | 225.50 | 204.06 | 223.12 | 50,888 | +11.88(+5.62%) |
Sep 30, 2002 | 213.25 | 215.62 | 203.31 | 211.25 | 41,904 | -1.94(-0.91%) |
Sep 27, 2002 | 217.00 | 224.12 | 211.06 | 213.19 | 48,152 | -3.75(-1.73%) |
Sep 26, 2002 | 211.75 | 223.12 | 210.69 | 216.94 | 61,424 | +6.56(+3.12%) |
Sep 25, 2002 | 207.50 | 215.81 | 200.94 | 210.38 | 72,312 | +3.81(+1.85%) |
Sep 24, 2002 | 217.31 | 217.31 | 205.00 | 206.56 | 56,328 | -10.69(-4.92%) |
Sep 23, 2002 | 213.75 | 222.50 | 213.75 | 217.25 | 45,096 | +0.69(+0.32%) |
Sep 20, 2002 | 216.88 | 223.38 | 215.12 | 216.56 | 49,752 | -1.56(-0.72%) |
Sep 19, 2002 | 244.06 | 244.06 | 203.12 | 218.12 | 211,696 | -25.94(-10.63%) |
Sep 18, 2002 | 250.00 | 251.25 | 242.50 | 244.06 | 92,816 | -5.94(-2.38%) |
Sep 17, 2002 | 250.00 | 253.50 | 246.88 | 250.00 | 100,312 | +1.94(+0.78%) |
Sep 16, 2002 | 247.44 | 251.25 | 244.44 | 248.06 | 77,256 | +3.37(+1.38%) |
Sep 13, 2002 | 234.12 | 245.00 | 233.44 | 244.69 | 63,400 | +8.31(+3.52%) |
Sep 12, 2002 | 242.44 | 243.75 | 235.31 | 236.38 | 82,144 | -6.06(-2.50%) |
Sep 11, 2002 | 247.81 | 248.75 | 241.00 | 242.44 | 69,976 | -1.62(-0.67%) |
Sep 10, 2002 | 244.06 | 245.25 | 237.50 | 244.06 | 119,808 | +0.00(+0.00%) |
Sep 09, 2002 | 235.00 | 245.00 | 230.62 | 244.06 | 131,072 | +13.06(+5.65%) |
Sep 06, 2002 | 230.62 | 232.44 | 223.88 | 231.00 | 79,432 | +9.44(+4.26%) |
Sep 05, 2002 | 214.06 | 226.44 | 212.56 | 221.56 | 122,456 | +10.81(+5.13%) |
Sep 04, 2002 | 200.62 | 211.88 | 193.75 | 210.75 | 135,376 | +23.62(+12.63%) |