Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 192.38 | 199.69 | 192.38 | 198.12 | 35,552 | -0.50(-0.25%) |
Dec 30, 2002 | 203.88 | 203.88 | 193.88 | 198.62 | 35,920 | -6.38(-3.11%) |
Dec 27, 2002 | 208.12 | 210.50 | 204.44 | 205.00 | 27,192 | -4.69(-2.24%) |
Dec 26, 2002 | 210.94 | 212.44 | 209.69 | 209.69 | 8,600 | -1.37(-0.65%) |
Dec 24, 2002 | 212.81 | 212.81 | 208.62 | 211.06 | 7,584 | -1.13(-0.53%) |
Dec 23, 2002 | 209.69 | 214.19 | 207.88 | 212.19 | 26,096 | +1.56(+0.74%) |
Dec 20, 2002 | 213.75 | 213.75 | 209.38 | 210.62 | 44,200 | -2.19(-1.03%) |
Dec 19, 2002 | 211.12 | 214.94 | 209.19 | 212.81 | 23,552 | +1.56(+0.74%) |
Dec 18, 2002 | 209.19 | 213.06 | 203.12 | 211.25 | 58,296 | +2.06(+0.99%) |
Dec 17, 2002 | 207.56 | 211.81 | 206.19 | 209.19 | 34,760 | +1.69(+0.81%) |
Dec 16, 2002 | 200.56 | 207.62 | 200.56 | 207.50 | 40,248 | +8.25(+4.14%) |
Dec 13, 2002 | 196.88 | 201.56 | 194.25 | 199.25 | 52,848 | +0.88(+0.44%) |
Dec 12, 2002 | 192.19 | 200.00 | 190.69 | 198.38 | 45,472 | +7.12(+3.73%) |
Dec 11, 2002 | 194.38 | 195.31 | 187.25 | 191.25 | 69,128 | -3.12(-1.61%) |
Dec 10, 2002 | 206.44 | 207.19 | 191.81 | 194.38 | 108,232 | -10.50(-5.13%) |
Dec 09, 2002 | 212.50 | 216.88 | 204.50 | 204.88 | 131,832 | +0.50(+0.24%) |
Dec 06, 2002 | 194.69 | 205.56 | 194.38 | 204.38 | 41,704 | +5.62(+2.83%) |
Dec 05, 2002 | 199.31 | 201.00 | 196.88 | 198.75 | 22,632 | -0.06(-0.03%) |
Dec 04, 2002 | 196.25 | 202.81 | 193.75 | 198.81 | 63,616 | +2.56(+1.31%) |
Dec 03, 2002 | 203.75 | 204.62 | 194.06 | 196.25 | 56,136 | -9.88(-4.79%) |
Dec 02, 2002 | 206.88 | 211.88 | 204.38 | 206.12 | 26,888 | -2.62(-1.26%) |
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%) |