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%) |