Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |