Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 330.00 | 330.50 | 325.50 | 326.50 | 70,700 | -3.51(-1.06%) |
Dec 30, 2002 | 333.00 | 333.00 | 327.00 | 330.01 | 91,100 | -1.99(-0.60%) |
Dec 27, 2002 | 338.50 | 340.00 | 332.00 | 332.00 | 42,400 | -7.49(-2.21%) |
Dec 26, 2002 | 332.55 | 344.00 | 332.55 | 339.49 | 41,500 | +3.94(+1.17%) |
Dec 24, 2002 | 333.00 | 337.00 | 333.00 | 335.55 | 26,700 | +1.15(+0.34%) |
Dec 23, 2002 | 335.75 | 335.75 | 331.55 | 334.40 | 27,400 | -0.35(-0.10%) |
Dec 20, 2002 | 334.89 | 337.74 | 331.52 | 334.75 | 55,200 | +0.75(+0.22%) |
Dec 19, 2002 | 331.00 | 336.99 | 331.00 | 334.00 | 44,000 | +0.00(+0.00%) |
Dec 18, 2002 | 337.00 | 338.35 | 334.00 | 334.00 | 47,800 | -3.75(-1.11%) |
Dec 17, 2002 | 341.75 | 343.00 | 335.50 | 337.75 | 68,500 | -1.00(-0.30%) |
Dec 16, 2002 | 325.00 | 339.00 | 325.00 | 338.75 | 116,000 | +15.75(+4.88%) |
Dec 13, 2002 | 323.00 | 324.00 | 320.25 | 323.00 | 70,400 | -1.00(-0.31%) |
Dec 12, 2002 | 319.25 | 324.99 | 317.00 | 324.00 | 48,100 | +4.25(+1.33%) |
Dec 11, 2002 | 310.03 | 320.00 | 305.00 | 319.75 | 104,600 | +9.73(+3.14%) |
Dec 10, 2002 | 315.50 | 316.49 | 309.30 | 310.02 | 184,000 | -4.73(-1.50%) |
Dec 09, 2002 | 320.00 | 324.50 | 314.00 | 314.75 | 92,700 | -7.25(-2.25%) |
Dec 06, 2002 | 316.26 | 327.17 | 311.00 | 322.00 | 129,700 | +5.75(+1.82%) |
Dec 05, 2002 | 323.01 | 324.88 | 314.00 | 316.25 | 157,600 | -6.75(-2.09%) |
Dec 04, 2002 | 316.50 | 323.00 | 315.00 | 323.00 | 217,300 | +5.53(+1.74%) |
Dec 03, 2002 | 331.00 | 331.01 | 315.04 | 317.47 | 164,300 | -18.53(-5.51%) |
Dec 02, 2002 | 331.00 | 338.50 | 329.00 | 336.00 | 124,100 | +5.00(+1.51%) |
Nov 29, 2002 | 339.51 | 339.51 | 330.00 | 331.00 | 58,800 | -8.50(-2.50%) |
Nov 27, 2002 | 330.51 | 340.59 | 330.51 | 339.50 | 46,800 | +9.00(+2.72%) |
Nov 26, 2002 | 342.50 | 347.55 | 330.50 | 330.50 | 85,000 | -11.50(-3.36%) |
Nov 25, 2002 | 334.00 | 345.00 | 333.50 | 342.00 | 87,500 | +7.50(+2.24%) |
Nov 22, 2002 | 340.50 | 340.51 | 330.31 | 334.50 | 80,600 | -6.75(-1.98%) |
Nov 21, 2002 | 320.25 | 346.00 | 320.02 | 341.25 | 150,100 | +24.00(+7.57%) |
Nov 20, 2002 | 318.75 | 322.00 | 311.50 | 317.25 | 95,800 | -1.95(-0.61%) |
Nov 19, 2002 | 317.50 | 321.75 | 313.51 | 319.20 | 81,500 | +0.70(+0.22%) |
Nov 18, 2002 | 326.00 | 327.00 | 318.10 | 318.50 | 92,000 | -6.50(-2.00%) |
Nov 15, 2002 | 319.00 | 333.00 | 318.50 | 325.00 | 59,500 | +5.00(+1.56%) |
Nov 14, 2002 | 317.00 | 323.50 | 315.50 | 320.00 | 56,700 | +5.00(+1.59%) |
Nov 13, 2002 | 311.00 | 319.99 | 309.00 | 315.00 | 60,500 | +3.50(+1.12%) |
Nov 12, 2002 | 317.00 | 318.00 | 306.00 | 311.50 | 98,800 | -4.50(-1.42%) |
Nov 11, 2002 | 312.00 | 322.50 | 311.00 | 316.00 | 69,900 | +2.88(+0.92%) |
Nov 08, 2002 | 325.00 | 330.00 | 313.10 | 313.12 | 188,900 | -12.88(-3.95%) |
Nov 07, 2002 | 348.01 | 348.01 | 325.30 | 326.00 | 154,600 | -22.00(-6.32%) |
Nov 06, 2002 | 353.00 | 354.50 | 342.05 | 348.00 | 117,300 | -6.50(-1.83%) |
Nov 05, 2002 | 351.50 | 355.99 | 347.86 | 354.50 | 75,900 | +1.00(+0.28%) |
Nov 04, 2002 | 346.26 | 356.00 | 346.25 | 353.50 | 110,600 | +7.25(+2.09%) |
Nov 01, 2002 | 338.75 | 346.25 | 336.01 | 346.25 | 82,200 | +7.25(+2.14%) |
Oct 31, 2002 | 331.50 | 339.99 | 331.50 | 339.00 | 82,100 | +7.50(+2.26%) |
Oct 30, 2002 | 336.01 | 339.40 | 329.00 | 331.50 | 54,400 | -4.50(-1.34%) |
Oct 29, 2002 | 333.00 | 336.00 | 328.00 | 336.00 | 93,400 | +3.00(+0.90%) |
Oct 28, 2002 | 340.25 | 342.00 | 330.05 | 333.00 | 104,200 | -5.25(-1.55%) |
Oct 25, 2002 | 339.75 | 343.00 | 330.03 | 338.25 | 77,200 | +0.25(+0.07%) |
Oct 24, 2002 | 345.00 | 347.98 | 338.00 | 338.00 | 126,700 | -7.00(-2.03%) |
Oct 23, 2002 | 335.01 | 345.95 | 333.00 | 345.00 | 107,200 | +10.00(+2.99%) |
Oct 22, 2002 | 337.00 | 340.00 | 328.00 | 335.00 | 990,000 | -4.50(-1.33%) |
Oct 21, 2002 | 321.25 | 340.98 | 317.50 | 339.50 | 146,600 | +16.50(+5.11%) |
Oct 18, 2002 | 320.00 | 323.75 | 317.00 | 323.00 | 53,300 | +1.00(+0.31%) |
Oct 17, 2002 | 303.00 | 324.00 | 303.00 | 322.00 | 117,500 | +19.00(+6.27%) |
Oct 16, 2002 | 316.51 | 316.51 | 299.13 | 303.00 | 98,200 | -13.50(-4.27%) |
Oct 15, 2002 | 302.00 | 317.99 | 301.12 | 316.50 | 123,500 | +19.50(+6.57%) |
Oct 14, 2002 | 293.50 | 298.00 | 292.00 | 297.00 | 52,300 | +1.50(+0.51%) |
Oct 11, 2002 | 281.50 | 297.97 | 281.50 | 295.50 | 117,600 | +18.00(+6.49%) |
Oct 10, 2002 | 273.00 | 283.26 | 270.50 | 277.50 | 120,900 | +3.00(+1.09%) |
Oct 09, 2002 | 284.76 | 284.76 | 273.98 | 274.50 | 135,400 | -10.25(-3.60%) |
Oct 08, 2002 | 277.50 | 289.99 | 273.70 | 284.75 | 115,900 | +7.75(+2.80%) |
Oct 07, 2002 | 287.01 | 287.01 | 276.20 | 277.00 | 136,400 | -10.00(-3.48%) |
Oct 04, 2002 | 301.26 | 302.77 | 283.00 | 287.00 | 171,900 | -14.25(-4.73%) |
Oct 03, 2002 | 311.26 | 314.00 | 301.00 | 301.25 | 830,000 | -10.00(-3.21%) |
Oct 02, 2002 | 312.00 | 319.00 | 309.01 | 311.25 | 106,800 | +1.22(+0.39%) |
Oct 01, 2002 | 301.00 | 318.00 | 297.00 | 310.03 | 133,700 | +10.20(+3.40%) |
Sep 30, 2002 | 302.96 | 305.00 | 294.00 | 299.83 | 145,600 | -3.12(-1.03%) |
Sep 27, 2002 | 308.00 | 311.89 | 301.51 | 302.95 | 76,800 | -6.05(-1.96%) |
Sep 26, 2002 | 304.50 | 311.99 | 301.00 | 309.00 | 126,200 | +6.00(+1.98%) |
Sep 25, 2002 | 305.00 | 306.98 | 292.00 | 303.00 | 193,200 | +2.00(+0.66%) |
Sep 24, 2002 | 311.01 | 316.00 | 300.00 | 301.00 | 94,700 | -10.00(-3.22%) |
Sep 23, 2002 | 316.99 | 319.50 | 307.25 | 311.00 | 145,700 | -5.98(-1.89%) |
Sep 20, 2002 | 308.00 | 317.00 | 308.00 | 316.98 | 128,300 | +10.98(+3.59%) |
Sep 19, 2002 | 322.38 | 322.38 | 305.50 | 306.00 | 234,600 | -15.51(-4.82%) |
Sep 18, 2002 | 320.75 | 324.99 | 314.91 | 321.51 | 134,300 | -0.37(-0.11%) |
Sep 17, 2002 | 329.25 | 333.00 | 321.05 | 321.88 | 127,000 | -6.37(-1.94%) |
Sep 16, 2002 | 324.50 | 329.89 | 320.75 | 328.25 | 280,000 | +2.95(+0.91%) |
Sep 13, 2002 | 316.55 | 326.00 | 313.00 | 325.30 | 81,400 | +7.75(+2.44%) |
Sep 12, 2002 | 324.00 | 324.01 | 315.16 | 317.55 | 86,100 | -6.45(-1.99%) |
Sep 11, 2002 | 324.00 | 329.50 | 323.00 | 324.00 | 73,300 | +1.00(+0.31%) |
Sep 10, 2002 | 321.00 | 324.51 | 318.22 | 323.00 | 73,800 | -0.30(-0.09%) |
Sep 09, 2002 | 318.25 | 325.99 | 315.88 | 323.30 | 80,200 | +5.30(+1.67%) |
Sep 06, 2002 | 311.50 | 320.59 | 311.50 | 318.00 | 143,600 | +7.50(+2.42%) |
Sep 05, 2002 | 300.35 | 311.90 | 298.00 | 310.50 | 104,900 | +10.15(+3.38%) |
Sep 04, 2002 | 292.50 | 304.90 | 292.50 | 300.35 | 109,900 | +8.85(+3.04%) |
Sep 03, 2002 | 295.50 | 295.51 | 288.01 | 291.50 | 86,900 | -5.00(-1.69%) |
Aug 30, 2002 | 298.00 | 304.49 | 296.50 | 296.50 | 79,500 | -1.50(-0.50%) |
Aug 29, 2002 | 301.00 | 304.00 | 294.00 | 298.00 | 72,400 | -4.90(-1.62%) |
Aug 28, 2002 | 311.50 | 311.97 | 302.00 | 302.90 | 77,000 | -10.10(-3.23%) |
Aug 27, 2002 | 328.00 | 329.50 | 310.01 | 313.00 | 177,500 | -14.75(-4.50%) |
Aug 26, 2002 | 317.50 | 324.50 | 313.00 | 327.75 | 84,200 | +10.25(+3.23%) |
Aug 23, 2002 | 321.89 | 323.99 | 317.00 | 317.50 | 50,800 | -4.00(-1.24%) |
Aug 22, 2002 | 316.00 | 324.00 | 314.00 | 321.50 | 63,000 | +5.50(+1.74%) |
Aug 21, 2002 | 321.00 | 323.00 | 313.00 | 316.00 | 100,000 | -4.00(-1.25%) |
Aug 20, 2002 | 323.50 | 323.50 | 318.00 | 320.00 | 95,500 | +12.00(+3.90%) |
Aug 16, 2002 | 311.78 | 313.87 | 302.00 | 308.00 | 99,100 | -3.75(-1.20%) |
Aug 15, 2002 | 297.00 | 311.78 | 297.00 | 311.75 | 126,700 | +15.25(+5.14%) |
Aug 14, 2002 | 288.50 | 299.00 | 285.60 | 296.50 | 97,500 | +8.00(+2.77%) |
Aug 13, 2002 | 291.50 | 293.99 | 286.29 | 288.50 | 73,700 | -3.00(-1.03%) |
Aug 12, 2002 | 295.00 | 295.01 | 287.51 | 291.50 | 110,300 | +10.99(+3.92%) |
Aug 07, 2002 | 291.00 | 293.00 | 273.00 | 280.51 | 145,700 | -7.69(-2.67%) |
Aug 06, 2002 | 274.50 | 289.99 | 272.47 | 288.20 | 145,100 | +15.95(+5.86%) |
Aug 05, 2002 | 269.00 | 274.99 | 264.00 | 272.25 | 137,500 | +2.90(+1.08%) |
Aug 02, 2002 | 283.00 | 285.00 | 265.00 | 269.35 | 144,700 | -13.65(-4.82%) |
Aug 01, 2002 | 289.50 | 289.92 | 277.51 | 283.00 | 105,900 | -5.50(-1.91%) |
Jul 31, 2002 | 293.50 | 297.83 | 286.05 | 288.50 | 167,100 | -4.00(-1.37%) |
Jul 30, 2002 | 293.99 | 297.95 | 286.01 | 292.50 | 191,800 | -1.50(-0.51%) |
Jul 29, 2002 | 278.50 | 296.99 | 278.50 | 294.00 | 145,700 | +16.00(+5.76%) |
Jul 26, 2002 | 272.62 | 278.50 | 265.20 | 278.00 | 118,400 | +5.39(+1.98%) |
Jul 25, 2002 | 281.00 | 291.00 | 262.50 | 272.61 | 265,600 | -5.39(-1.94%) |
Jul 24, 2002 | 252.00 | 282.00 | 248.12 | 278.00 | 168,700 | +23.00(+9.02%) |
Jul 23, 2002 | 248.00 | 263.00 | 246.00 | 255.00 | 209,200 | +10.00(+4.08%) |
Jul 22, 2002 | 264.75 | 271.00 | 242.00 | 245.00 | 260,600 | -22.75(-8.50%) |
Jul 19, 2002 | 272.00 | 282.00 | 263.75 | 267.75 | 152,400 | -4.75(-1.74%) |
Jul 17, 2002 | 285.00 | 290.98 | 271.53 | 272.50 | 171,000 | -19.50(-6.68%) |
Jul 12, 2002 | 295.00 | 303.57 | 290.25 | 292.00 | 84,300 | -5.00(-1.68%) |
Jul 11, 2002 | 299.00 | 301.00 | 286.31 | 297.00 | 159,500 | -2.75(-0.92%) |
Jul 10, 2002 | 311.01 | 315.00 | 298.50 | 299.75 | 124,200 | -11.25(-3.62%) |
Jul 09, 2002 | 321.25 | 324.00 | 311.00 | 311.00 | 1,210,000 | -9.75(-3.04%) |
Jul 08, 2002 | 322.75 | 322.75 | 316.25 | 320.75 | 73,200 | -1.25(-0.39%) |
Jul 05, 2002 | 307.25 | 325.00 | 307.25 | 322.00 | 58,800 | +12.50(+4.04%) |
Jul 04, 2002 | 298.00 | 311.00 | 293.25 | 309.50 | 193,200 | +0.00(+0.00%) |
Jul 03, 2002 | 298.00 | 311.00 | 293.25 | 309.50 | 193,200 | +4.48(+1.47%) |
Jul 02, 2002 | 320.00 | 320.00 | 302.15 | 305.02 | 180,400 | -14.48(-4.53%) |
Jul 01, 2002 | 325.00 | 328.49 | 318.70 | 319.50 | 134,900 | -3.50(-1.08%) |
Jun 28, 2002 | 337.00 | 340.50 | 322.28 | 323.00 | 220,600 | -14.00(-4.15%) |
Jun 27, 2002 | 336.20 | 342.00 | 328.74 | 337.00 | 98,900 | +3.00(+0.90%) |
Jun 26, 2002 | 329.50 | 337.00 | 325.10 | 334.00 | 197,500 | +1.50(+0.45%) |
Jun 25, 2002 | 347.00 | 349.50 | 332.00 | 332.50 | 204,200 | -8.50(-2.49%) |
Jun 21, 2002 | 348.50 | 349.90 | 340.00 | 341.00 | 97,400 | -3.50(-1.02%) |
Jun 20, 2002 | 339.00 | 349.00 | 339.00 | 344.50 | 70,000 | +4.50(+1.32%) |
Jun 19, 2002 | 337.00 | 352.00 | 329.50 | 340.00 | 163,900 | +1.99(+0.59%) |
Jun 18, 2002 | 337.50 | 341.90 | 335.00 | 338.01 | 133,500 | +4.01(+1.20%) |
Jun 17, 2002 | 320.00 | 334.00 | 319.75 | 334.00 | 155,700 | +14.50(+4.54%) |
Jun 14, 2002 | 318.00 | 323.00 | 314.00 | 319.50 | 162,800 | -14.01(-4.20%) |
Jun 12, 2002 | 330.10 | 335.00 | 327.03 | 333.51 | 92,800 | +3.41(+1.03%) |
Jun 11, 2002 | 328.55 | 337.15 | 328.50 | 330.10 | 64,100 | +2.55(+0.78%) |
Jun 10, 2002 | 335.00 | 341.00 | 325.00 | 327.55 | 99,000 | -7.45(-2.22%) |
Jun 07, 2002 | 335.50 | 342.75 | 332.20 | 335.00 | 119,100 | -0.50(-0.15%) |
Jun 06, 2002 | 328.00 | 338.99 | 328.00 | 335.50 | 134,600 | +9.50(+2.91%) |
Jun 05, 2002 | 317.00 | 330.99 | 317.00 | 326.00 | 129,100 | -5.00(-1.51%) |
May 31, 2002 | 336.00 | 342.90 | 331.00 | 331.00 | 99,300 | -23.00(-6.50%) |
May 28, 2002 | 363.00 | 363.50 | 352.25 | 354.00 | 86,900 | -8.00(-2.21%) |
May 27, 2002 | 359.00 | 366.00 | 356.00 | 362.00 | 67,400 | +0.00(+0.00%) |
May 24, 2002 | 359.00 | 366.00 | 356.00 | 362.00 | 67,200 | +3.00(+0.84%) |
May 23, 2002 | 351.00 | 361.00 | 348.50 | 359.00 | 930,000 | +7.60(+2.16%) |
May 22, 2002 | 357.00 | 363.97 | 348.00 | 351.40 | 117,800 | -7.00(-1.95%) |
May 21, 2002 | 366.00 | 366.49 | 356.02 | 358.40 | 101,900 | -7.61(-2.08%) |
May 20, 2002 | 366.25 | 369.99 | 359.98 | 366.01 | 93,400 | +2.76(+0.76%) |
May 17, 2002 | 354.25 | 366.00 | 354.00 | 363.25 | 91,900 | +6.00(+1.68%) |
May 16, 2002 | 368.25 | 369.25 | 352.93 | 357.25 | 233,400 | -14.00(-3.77%) |
May 15, 2002 | 375.00 | 382.99 | 371.01 | 371.25 | 149,400 | -4.75(-1.26%) |
May 14, 2002 | 362.00 | 382.00 | 359.50 | 376.00 | 222,500 | +12.25(+3.37%) |
May 13, 2002 | 367.00 | 368.00 | 357.50 | 363.75 | 116,900 | +1.74(+0.48%) |
May 10, 2002 | 377.50 | 377.50 | 362.00 | 362.01 | 119,600 | -14.49(-3.85%) |
May 09, 2002 | 372.00 | 378.75 | 370.00 | 376.50 | 88,500 | +6.00(+1.62%) |
May 08, 2002 | 375.00 | 382.00 | 362.03 | 370.50 | 138,800 | -1.50(-0.40%) |
May 07, 2002 | 368.00 | 378.46 | 368.00 | 372.00 | 141,500 | +4.00(+1.09%) |
May 06, 2002 | 378.25 | 384.00 | 368.00 | 368.00 | 174,400 | -15.25(-3.98%) |
May 03, 2002 | 385.25 | 385.90 | 380.00 | 383.25 | 166,800 | -5.00(-1.29%) |
May 02, 2002 | 382.00 | 391.00 | 376.21 | 388.25 | 129,000 | +6.25(+1.64%) |
May 01, 2002 | 368.25 | 382.00 | 365.00 | 382.00 | 142,400 | +12.25(+3.31%) |
Apr 30, 2002 | 372.50 | 379.70 | 368.00 | 369.75 | 140,800 | -0.45(-0.12%) |
Apr 29, 2002 | 363.40 | 374.49 | 363.40 | 370.20 | 130,500 | +4.80(+1.31%) |
Apr 26, 2002 | 372.00 | 374.95 | 364.00 | 365.40 | 122,700 | -6.05(-1.63%) |
Apr 25, 2002 | 378.25 | 379.00 | 367.50 | 371.45 | 133,100 | -6.80(-1.80%) |
Apr 24, 2002 | 378.89 | 383.00 | 372.00 | 378.25 | 138,100 | -0.64(-0.17%) |
Apr 23, 2002 | 367.00 | 379.99 | 364.00 | 378.89 | 159,600 | +10.94(+2.97%) |
Apr 22, 2002 | 368.00 | 368.00 | 363.25 | 367.95 | 147,800 | +0.95(+0.26%) |
Apr 19, 2002 | 367.00 | 369.00 | 364.10 | 367.00 | 59,500 | -0.97(-0.26%) |
Apr 18, 2002 | 368.00 | 372.00 | 363.00 | 367.97 | 313,500 | -1.53(-0.41%) |
Apr 17, 2002 | 354.85 | 369.95 | 352.50 | 369.50 | 193,700 | +15.60(+4.41%) |
Apr 16, 2002 | 356.74 | 356.75 | 347.00 | 353.90 | 201,800 | -2.85(-0.80%) |
Apr 15, 2002 | 353.00 | 356.75 | 348.11 | 356.75 | 148,900 | +1.75(+0.49%) |
Apr 12, 2002 | 345.00 | 355.00 | 342.00 | 355.00 | 137,700 | +11.90(+3.47%) |
Apr 11, 2002 | 343.50 | 344.75 | 335.05 | 343.10 | 107,800 | +1.10(+0.32%) |
Apr 10, 2002 | 349.50 | 352.00 | 339.26 | 342.00 | 133,900 | -7.01(-2.01%) |
Apr 09, 2002 | 342.80 | 349.90 | 342.00 | 349.01 | 144,100 | +6.01(+1.75%) |
Apr 08, 2002 | 331.00 | 344.97 | 328.06 | 343.00 | 137,100 | +11.25(+3.39%) |
Apr 05, 2002 | 324.90 | 334.95 | 323.00 | 331.75 | 143,400 | +7.25(+2.23%) |
Apr 04, 2002 | 319.00 | 324.50 | 316.25 | 324.50 | 94,000 | +5.50(+1.72%) |
Apr 03, 2002 | 318.50 | 321.50 | 315.00 | 319.00 | 129,300 | +0.50(+0.16%) |
Apr 02, 2002 | 315.70 | 321.50 | 314.01 | 318.50 | 91,300 | +2.80(+0.89%) |
Apr 01, 2002 | 313.75 | 315.73 | 311.51 | 315.70 | 116,800 | +0.20(+0.06%) |
Mar 29, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | +0.00(+0.00%) |
Mar 28, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | -3.75(-1.17%) |
Mar 27, 2002 | 320.00 | 322.00 | 313.03 | 319.25 | 179,300 | -3.00(-0.93%) |
Mar 26, 2002 | 301.00 | 322.99 | 301.00 | 322.25 | 223,000 | +22.00(+7.33%) |
Mar 25, 2002 | 299.00 | 302.96 | 292.01 | 300.25 | 337,600 | +7.50(+2.56%) |
Mar 22, 2002 | 278.00 | 293.50 | 278.00 | 292.75 | 185,900 | +14.50(+5.21%) |
Mar 21, 2002 | 275.00 | 279.50 | 268.00 | 278.25 | 235,300 | +4.25(+1.55%) |
Mar 20, 2002 | 292.00 | 292.00 | 273.00 | 274.00 | 151,900 | -17.50(-6.00%) |
Mar 19, 2002 | 285.00 | 291.72 | 282.25 | 291.50 | 145,200 | +6.50(+2.28%) |
Mar 18, 2002 | 290.00 | 292.50 | 284.90 | 285.00 | 185,700 | -3.60(-1.25%) |
Mar 15, 2002 | 286.24 | 291.28 | 284.25 | 288.60 | 195,200 | +2.36(+0.82%) |
Mar 14, 2002 | 291.00 | 297.00 | 286.23 | 286.24 | 142,300 | -4.76(-1.64%) |
Mar 13, 2002 | 296.00 | 302.95 | 291.00 | 291.00 | 91,800 | -5.75(-1.94%) |
Mar 12, 2002 | 292.25 | 298.39 | 291.00 | 296.75 | 63,200 | +2.50(+0.85%) |
Mar 11, 2002 | 292.01 | 299.00 | 290.00 | 294.25 | 79,800 | +0.85(+0.29%) |
Mar 08, 2002 | 296.80 | 297.89 | 288.95 | 293.40 | 106,600 | -2.35(-0.79%) |
Mar 07, 2002 | 300.90 | 302.50 | 288.00 | 295.75 | 117,000 | -3.15(-1.05%) |
Mar 06, 2002 | 291.00 | 300.00 | 285.00 | 298.90 | 136,600 | +8.22(+2.83%) |
Mar 05, 2002 | 296.60 | 299.75 | 290.68 | 290.68 | 125,000 | -9.92(-3.30%) |
Mar 04, 2002 | 300.00 | 306.99 | 292.00 | 300.60 | 141,600 | +0.60(+0.20%) |
Mar 01, 2002 | 292.25 | 301.40 | 290.10 | 300.00 | 127,200 | +7.75(+2.65%) |
Feb 28, 2002 | 284.00 | 295.50 | 281.25 | 292.25 | 123,700 | +9.21(+3.25%) |
Feb 27, 2002 | 288.00 | 289.90 | 275.00 | 283.04 | 204,100 | -3.46(-1.21%) |
Feb 26, 2002 | 277.75 | 286.50 | 274.25 | 286.50 | 160,500 | +10.70(+3.88%) |
Feb 25, 2002 | 263.55 | 280.00 | 263.55 | 275.80 | 188,800 | +13.25(+5.05%) |
Feb 22, 2002 | 257.50 | 262.94 | 249.01 | 262.55 | 226,100 | +5.30(+2.06%) |
Feb 21, 2002 | 252.00 | 259.99 | 251.48 | 257.25 | 62,500 | +3.32(+1.31%) |
Feb 20, 2002 | 262.00 | 263.00 | 248.53 | 253.93 | 97,700 | -7.57(-2.89%) |
Feb 19, 2002 | 263.00 | 263.05 | 257.25 | 261.50 | 59,400 | +2.50(+0.97%) |
Feb 18, 2002 | 259.50 | 261.50 | 255.50 | 259.00 | 44,700 | +0.00(+0.00%) |
Feb 15, 2002 | 259.50 | 261.50 | 255.50 | 259.00 | 44,700 | +1.40(+0.54%) |
Feb 14, 2002 | 261.00 | 262.75 | 256.00 | 257.60 | 50,300 | -2.50(-0.96%) |
Feb 13, 2002 | 255.05 | 265.99 | 255.05 | 260.10 | 81,900 | +5.30(+2.08%) |
Feb 12, 2002 | 249.90 | 254.80 | 247.00 | 254.80 | 103,300 | +4.90(+1.96%) |
Feb 11, 2002 | 248.00 | 251.45 | 246.40 | 249.90 | 96,300 | -0.10(-0.04%) |
Feb 08, 2002 | 244.00 | 250.00 | 238.55 | 250.00 | 117,300 | +5.99(+2.45%) |
Feb 07, 2002 | 250.00 | 250.00 | 242.03 | 244.01 | 127,400 | -5.99(-2.40%) |
Feb 06, 2002 | 250.00 | 256.00 | 248.00 | 250.00 | 225,300 | +0.00(+0.00%) |
Feb 05, 2002 | 249.75 | 251.20 | 242.00 | 250.00 | 165,300 | +1.25(+0.50%) |
Feb 04, 2002 | 242.75 | 251.74 | 242.50 | 248.75 | 116,100 | +6.63(+2.74%) |
Feb 01, 2002 | 238.50 | 245.00 | 237.57 | 242.12 | 116,400 | +2.15(+0.90%) |
Jan 31, 2002 | 241.00 | 241.00 | 233.41 | 239.97 | 102,600 | -1.03(-0.43%) |
Jan 30, 2002 | 233.00 | 242.00 | 229.75 | 241.00 | 140,900 | +8.00(+3.43%) |
Jan 29, 2002 | 233.00 | 238.75 | 230.00 | 233.00 | 134,000 | -1.00(-0.43%) |
Jan 28, 2002 | 215.00 | 236.50 | 215.00 | 234.00 | 234,400 | +17.06(+7.86%) |
Jan 25, 2002 | 215.00 | 217.98 | 212.50 | 216.94 | 138,700 | +6.46(+3.07%) |
Jan 24, 2002 | 208.00 | 212.50 | 207.00 | 210.48 | 76,700 | +3.88(+1.88%) |
Jan 23, 2002 | 205.00 | 207.95 | 202.00 | 206.60 | 111,100 | +2.85(+1.40%) |
Jan 22, 2002 | 202.30 | 203.84 | 200.10 | 203.75 | 80,100 | +1.70(+0.84%) |
Jan 21, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,900 | +0.00(+0.00%) |
Jan 18, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,700 | -2.70(-1.32%) |
Jan 17, 2002 | 197.25 | 204.99 | 197.25 | 204.75 | 62,300 | +6.24(+3.14%) |
Jan 16, 2002 | 198.00 | 200.95 | 197.50 | 198.51 | 43,100 | -0.74(-0.37%) |
Jan 15, 2002 | 196.15 | 200.50 | 196.15 | 199.25 | 51,300 | +3.35(+1.71%) |
Jan 14, 2002 | 194.10 | 199.12 | 192.31 | 195.90 | 69,000 | +0.40(+0.20%) |
Jan 11, 2002 | 198.50 | 198.50 | 194.06 | 195.50 | 68,500 | -3.50(-1.76%) |