Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 878.89 | 881.90 | 869.42 | 879.82 | 0 | +0.43(+0.05%) |
Dec 30, 2002 | 875.75 | 882.14 | 870.22 | 879.39 | 0 | +3.99(+0.46%) |
Dec 27, 2002 | 888.73 | 890.46 | 873.59 | 875.40 | 0 | -14.26(-1.60%) |
Dec 26, 2002 | 893.50 | 903.90 | 887.47 | 889.66 | 0 | -2.81(-0.31%) |
Dec 24, 2002 | 895.14 | 896.61 | 892.30 | 892.47 | 0 | -4.91(-0.55%) |
Dec 23, 2002 | 894.27 | 902.42 | 892.20 | 897.38 | 0 | +1.64(+0.18%) |
Dec 20, 2002 | 885.59 | 897.78 | 885.59 | 895.74 | 0 | +11.49(+1.30%) |
Dec 19, 2002 | 890.32 | 899.18 | 880.30 | 884.25 | 0 | -6.87(-0.77%) |
Dec 18, 2002 | 901.11 | 901.11 | 887.85 | 891.12 | 0 | -11.87(-1.31%) |
Dec 17, 2002 | 909.03 | 911.22 | 901.72 | 902.99 | 0 | -7.41(-0.81%) |
Dec 16, 2002 | 890.43 | 910.43 | 890.43 | 910.40 | 0 | +20.92(+2.35%) |
Dec 13, 2002 | 897.44 | 898.30 | 888.46 | 889.48 | 0 | -12.10(-1.34%) |
Dec 12, 2002 | 906.37 | 908.38 | 896.83 | 901.58 | 0 | -3.38(-0.37%) |
Dec 11, 2002 | 903.03 | 909.97 | 896.39 | 904.96 | 0 | +0.51(+0.06%) |
Dec 10, 2002 | 893.78 | 904.96 | 892.66 | 904.45 | 0 | +12.45(+1.40%) |
Dec 09, 2002 | 910.64 | 910.64 | 891.97 | 892.00 | 0 | -20.23(-2.22%) |
Dec 06, 2002 | 903.80 | 915.50 | 895.91 | 912.23 | 0 | +5.68(+0.63%) |
Dec 05, 2002 | 920.09 | 921.54 | 905.90 | 906.55 | 0 | -11.02(-1.20%) |
Dec 04, 2002 | 917.11 | 925.30 | 909.49 | 917.57 | 0 | -3.18(-0.35%) |
Dec 03, 2002 | 932.02 | 932.02 | 918.72 | 920.75 | 0 | -13.78(-1.47%) |
Dec 02, 2002 | 941.55 | 954.40 | 927.69 | 934.53 | 0 | -1.78(-0.19%) |
Nov 29, 2002 | 940.01 | 941.85 | 935.51 | 936.31 | 0 | -2.56(-0.27%) |
Nov 27, 2002 | 917.22 | 940.42 | 917.22 | 938.87 | 0 | +25.56(+2.80%) |
Nov 26, 2002 | 931.09 | 931.09 | 912.05 | 913.31 | 0 | -19.56(-2.10%) |
Nov 25, 2002 | 930.61 | 937.18 | 923.30 | 932.87 | 0 | +2.32(+0.25%) |
Nov 22, 2002 | 931.30 | 937.28 | 928.35 | 930.55 | 0 | -3.21(-0.34%) |
Nov 21, 2002 | 915.71 | 935.15 | 915.71 | 933.76 | 0 | +19.61(+2.15%) |
Nov 20, 2002 | 896.87 | 915.02 | 894.93 | 914.15 | 0 | +17.41(+1.94%) |
Nov 19, 2002 | 899.01 | 905.49 | 893.06 | 896.74 | 0 | -3.62(-0.40%) |
Nov 18, 2002 | 912.14 | 915.87 | 899.49 | 900.36 | 0 | -9.47(-1.04%) |
Nov 15, 2002 | 901.41 | 910.25 | 895.33 | 909.83 | 0 | +5.56(+0.61%) |
Nov 14, 2002 | 894.90 | 904.27 | 893.18 | 904.27 | 0 | +21.74(+2.46%) |
Nov 13, 2002 | 881.62 | 892.52 | 872.02 | 882.53 | 0 | -0.42(-0.05%) |
Nov 12, 2002 | 877.34 | 894.32 | 877.34 | 882.95 | 0 | +6.77(+0.77%) |
Nov 11, 2002 | 894.10 | 894.10 | 874.61 | 876.18 | 0 | -18.56(-2.07%) |
Nov 08, 2002 | 902.10 | 910.15 | 891.61 | 894.74 | 0 | -7.91(-0.88%) |
Nov 07, 2002 | 913.74 | 914.25 | 898.69 | 902.65 | 0 | -21.11(-2.29%) |
Nov 06, 2002 | 917.04 | 925.62 | 905.00 | 923.76 | 0 | +8.37(+0.91%) |
Nov 05, 2002 | 906.72 | 915.85 | 904.89 | 915.39 | 0 | +7.05(+0.78%) |
Nov 04, 2002 | 905.90 | 924.62 | 905.48 | 908.34 | 0 | +7.38(+0.82%) |
Nov 01, 2002 | 885.76 | 903.42 | 877.71 | 900.96 | 0 | +15.19(+1.71%) |
Oct 31, 2002 | 891.19 | 898.88 | 879.77 | 885.77 | 0 | -4.94(-0.55%) |
Oct 30, 2002 | 883.29 | 895.25 | 879.21 | 890.71 | 0 | +8.56(+0.97%) |
Oct 29, 2002 | 889.51 | 890.69 | 867.90 | 882.15 | 0 | -8.08(-0.91%) |
Oct 28, 2002 | 901.02 | 907.49 | 886.12 | 890.23 | 0 | -7.42(-0.83%) |
Oct 25, 2002 | 882.12 | 897.70 | 877.00 | 897.65 | 0 | +15.15(+1.72%) |
Oct 24, 2002 | 897.19 | 902.95 | 878.99 | 882.50 | 0 | -13.64(-1.52%) |
Oct 23, 2002 | 889.63 | 896.14 | 873.82 | 896.14 | 0 | +5.98(+0.67%) |
Oct 22, 2002 | 896.65 | 896.65 | 882.38 | 890.16 | 0 | -9.56(-1.06%) |
Oct 21, 2002 | 882.05 | 900.73 | 873.06 | 899.72 | 0 | +15.33(+1.73%) |
Oct 18, 2002 | 878.94 | 886.69 | 866.56 | 884.39 | 0 | +5.19(+0.59%) |
Oct 17, 2002 | 864.80 | 885.41 | 864.80 | 879.20 | 0 | +19.18(+2.23%) |
Oct 16, 2002 | 874.45 | 874.45 | 856.24 | 860.02 | 0 | -21.25(-2.41%) |
Oct 15, 2002 | 848.94 | 881.27 | 848.94 | 881.27 | 0 | +39.83(+4.73%) |
Oct 14, 2002 | 833.04 | 844.47 | 828.38 | 841.44 | 0 | +6.12(+0.73%) |
Oct 11, 2002 | 806.00 | 843.28 | 806.00 | 835.32 | 0 | +31.40(+3.91%) |
Oct 10, 2002 | 776.68 | 806.48 | 768.58 | 803.92 | 0 | +27.16(+3.50%) |
Oct 09, 2002 | 794.13 | 794.13 | 775.80 | 776.76 | 0 | -21.79(-2.73%) |
Oct 08, 2002 | 788.06 | 808.83 | 779.48 | 798.55 | 0 | +13.27(+1.69%) |
Oct 07, 2002 | 800.01 | 808.24 | 782.94 | 785.28 | 0 | -15.30(-1.91%) |
Oct 04, 2002 | 820.16 | 825.86 | 794.03 | 800.58 | 0 | -18.37(-2.24%) |
Oct 03, 2002 | 830.10 | 840.03 | 817.27 | 818.95 | 0 | -8.96(-1.08%) |
Oct 02, 2002 | 846.34 | 851.91 | 826.51 | 827.91 | 0 | -20.00(-2.36%) |