Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 314.60 | 316.07 | 314.11 | 316.07 | 4,292 | +0.98(+0.31%) |
Nov 27, 2002 | 313.62 | 317.54 | 312.16 | 315.09 | 10,525 | +0.49(+0.16%) |
Nov 26, 2002 | 315.58 | 318.51 | 312.64 | 314.60 | 8,584 | +1.47(+0.47%) |
Nov 25, 2002 | 312.14 | 313.13 | 309.22 | 313.13 | 16,044 | +2.94(+0.95%) |
Nov 22, 2002 | 309.22 | 311.18 | 308.73 | 310.20 | 19,110 | +0.98(+0.32%) |
Nov 21, 2002 | 309.71 | 312.64 | 307.75 | 309.22 | 10,730 | -1.47(-0.47%) |
Nov 20, 2002 | 311.43 | 311.43 | 306.28 | 310.69 | 9,197 | -1.97(-0.63%) |
Nov 19, 2002 | 312.15 | 316.07 | 311.18 | 312.65 | 8,175 | +4.41(+1.43%) |
Nov 18, 2002 | 306.77 | 308.73 | 305.31 | 308.24 | 3,678 | -0.49(-0.16%) |
Nov 15, 2002 | 304.33 | 311.18 | 302.37 | 308.73 | 6,131 | +2.94(+0.96%) |
Nov 14, 2002 | 303.84 | 307.26 | 303.84 | 305.79 | 6,131 | +1.71(+0.56%) |
Nov 13, 2002 | 304.33 | 306.28 | 301.68 | 304.08 | 9,299 | +1.22(+0.40%) |
Nov 12, 2002 | 306.29 | 306.29 | 301.39 | 302.86 | 7,664 | -3.43(-1.12%) |
Nov 11, 2002 | 306.28 | 306.28 | 306.28 | 306.28 | 204 | -0.49(-0.16%) |
Nov 08, 2002 | 306.28 | 306.77 | 305.79 | 306.77 | 1,226 | -0.49(-0.16%) |
Nov 07, 2002 | 306.77 | 309.71 | 306.28 | 307.26 | 5,825 | -0.98(-0.32%) |
Nov 06, 2002 | 309.22 | 310.69 | 303.35 | 308.24 | 12,876 | -1.91(-0.62%) |
Nov 05, 2002 | 310.20 | 311.67 | 309.22 | 310.15 | 3,678 | -1.52(-0.49%) |
Nov 04, 2002 | 316.57 | 316.80 | 309.22 | 311.67 | 11,343 | -4.90(-1.55%) |
Nov 01, 2002 | 315.58 | 322.43 | 315.58 | 316.57 | 10,321 | +1.47(+0.47%) |
Oct 31, 2002 | 309.22 | 317.78 | 309.22 | 315.10 | 6,438 | +6.86(+2.23%) |
Oct 30, 2002 | 313.62 | 313.63 | 308.24 | 308.24 | 5,722 | -6.36(-2.02%) |
Oct 29, 2002 | 312.15 | 316.07 | 311.18 | 314.60 | 3,372 | +1.46(+0.47%) |
Oct 28, 2002 | 313.63 | 317.05 | 313.13 | 313.14 | 8,482 | +1.47(+0.47%) |
Oct 25, 2002 | 308.73 | 314.11 | 308.73 | 311.68 | 367,894 | +1.97(+0.64%) |
Oct 24, 2002 | 317.05 | 317.06 | 308.24 | 309.71 | 6,233 | -8.32(-2.62%) |
Oct 23, 2002 | 314.36 | 318.03 | 314.36 | 318.03 | 4,189 | +4.65(+1.48%) |
Oct 22, 2002 | 314.11 | 316.07 | 313.13 | 313.38 | 2,657 | +0.25(+0.08%) |
Oct 21, 2002 | 314.11 | 318.03 | 313.13 | 313.13 | 6,846 | +0.98(+0.31%) |
Oct 18, 2002 | 315.09 | 317.54 | 312.15 | 312.15 | 9,401 | -3.92(-1.24%) |
Oct 17, 2002 | 310.69 | 314.11 | 310.20 | 316.07 | 2,963 | +6.36(+2.05%) |
Oct 16, 2002 | 310.20 | 310.20 | 306.28 | 309.71 | 3,167 | -2.69(-0.86%) |
Oct 15, 2002 | 300.41 | 314.60 | 300.41 | 312.40 | 5,007 | +13.94(+4.67%) |
Oct 14, 2002 | 305.31 | 308.24 | 298.24 | 298.45 | 4,394 | -7.83(-2.56%) |
Oct 11, 2002 | 300.41 | 307.75 | 300.41 | 306.28 | 3,167 | +7.82(+2.62%) |
Oct 10, 2002 | 277.42 | 298.46 | 277.42 | 298.46 | 7,971 | +20.07(+7.21%) |
Oct 09, 2002 | 280.84 | 280.84 | 277.90 | 278.39 | 6,540 | -3.91(-1.39%) |
Oct 08, 2002 | 282.90 | 282.90 | 278.89 | 282.31 | 3,270 | -0.50(-0.18%) |
Oct 07, 2002 | 283.78 | 288.67 | 282.80 | 282.81 | 3,883 | +0.01(+0.00%) |
Oct 04, 2002 | 284.75 | 284.75 | 280.84 | 282.80 | 8,482 | -3.43(-1.20%) |
Oct 03, 2002 | 287.69 | 287.69 | 284.56 | 286.22 | 20,540 | -1.47(-0.51%) |
Oct 02, 2002 | 290.63 | 290.63 | 286.71 | 287.69 | 14,920 | -2.94(-1.01%) |
Oct 01, 2002 | 287.69 | 291.12 | 281.82 | 290.63 | 4,496 | +2.45(+0.85%) |
Sep 30, 2002 | 292.58 | 292.58 | 286.71 | 288.18 | 3,781 | -3.43(-1.17%) |
Sep 27, 2002 | 290.63 | 292.58 | 289.65 | 291.61 | 1,532 | +0.00(+0.00%) |
Sep 26, 2002 | 287.69 | 295.52 | 287.69 | 291.61 | 5,007 | +5.38(+1.88%) |
Sep 25, 2002 | 281.82 | 286.71 | 278.88 | 286.22 | 4,905 | +2.94(+1.04%) |
Sep 24, 2002 | 286.22 | 286.22 | 281.82 | 283.29 | 7,051 | -4.89(-1.70%) |
Sep 23, 2002 | 292.58 | 293.56 | 284.75 | 288.18 | 7,460 | -6.36(-2.16%) |
Sep 20, 2002 | 294.54 | 295.52 | 292.09 | 294.54 | 4,905 | -1.47(-0.50%) |
Sep 19, 2002 | 295.53 | 296.01 | 289.65 | 296.01 | 4,905 | -1.47(-0.49%) |
Sep 18, 2002 | 296.50 | 297.48 | 287.20 | 297.48 | 10,321 | -0.98(-0.33%) |
Sep 17, 2002 | 307.26 | 307.26 | 298.45 | 298.45 | 2,861 | -8.38(-2.73%) |
Sep 16, 2002 | 308.24 | 308.24 | 304.33 | 306.83 | 6,029 | -3.12(-1.01%) |
Sep 13, 2002 | 305.31 | 309.95 | 305.31 | 309.95 | 112,412 | +8.32(+2.76%) |
Sep 12, 2002 | 296.99 | 301.63 | 296.99 | 301.63 | 1,532 | +3.18(+1.07%) |
Sep 11, 2002 | 299.43 | 299.43 | 298.45 | 298.45 | 817 | +0.98(+0.33%) |
Sep 10, 2002 | 296.50 | 297.48 | 295.54 | 297.48 | 1,124 | +0.96(+0.32%) |
Sep 09, 2002 | 297.48 | 297.48 | 293.56 | 296.52 | 18,088 | -0.96(-0.32%) |
Sep 06, 2002 | 297.48 | 297.48 | 293.56 | 297.48 | 2,963 | -0.98(-0.33%) |
Sep 05, 2002 | 296.99 | 298.45 | 293.56 | 298.45 | 4,189 | -0.49(-0.16%) |
Sep 04, 2002 | 294.54 | 298.94 | 291.12 | 298.94 | 2,146 | +2.45(+0.82%) |