Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 201.75 | 203.55 | 200.00 | 202.49 | 31,300 | +0.74(+0.37%) |
Oct 30, 2002 | 207.00 | 207.01 | 198.00 | 201.75 | 420,000 | -7.00(-3.35%) |
Oct 29, 2002 | 210.01 | 210.01 | 207.02 | 208.75 | 160,000 | -1.25(-0.60%) |
Oct 28, 2002 | 211.50 | 212.50 | 209.25 | 210.00 | 17,400 | -1.50(-0.71%) |
Oct 25, 2002 | 207.00 | 212.00 | 205.75 | 211.50 | 20,000 | +4.00(+1.93%) |
Oct 24, 2002 | 209.60 | 209.61 | 201.50 | 207.50 | 43,200 | -4.00(-1.89%) |
Oct 23, 2002 | 210.50 | 212.00 | 208.25 | 211.50 | 13,600 | +1.00(+0.48%) |
Oct 22, 2002 | 211.00 | 213.62 | 209.50 | 210.50 | 32,300 | -0.66(-0.31%) |
Oct 21, 2002 | 204.50 | 212.50 | 204.00 | 211.16 | 29,400 | +5.66(+2.75%) |
Oct 18, 2002 | 209.25 | 210.86 | 205.00 | 205.50 | 19,400 | -3.70(-1.77%) |
Oct 17, 2002 | 210.01 | 211.00 | 208.25 | 209.20 | 19,000 | -0.81(-0.39%) |
Oct 16, 2002 | 208.25 | 210.90 | 207.00 | 210.01 | 20,700 | +2.76(+1.33%) |
Oct 15, 2002 | 202.30 | 208.50 | 202.00 | 207.25 | 35,700 | +5.95(+2.96%) |
Oct 14, 2002 | 201.50 | 202.75 | 199.40 | 201.30 | 12,600 | -0.60(-0.30%) |
Oct 11, 2002 | 192.70 | 201.90 | 192.70 | 201.90 | 49,700 | +10.20(+5.32%) |
Oct 10, 2002 | 188.05 | 193.00 | 188.00 | 191.70 | 32,100 | +3.55(+1.89%) |
Oct 09, 2002 | 194.50 | 194.50 | 187.50 | 188.15 | 30,100 | -6.85(-3.51%) |
Oct 08, 2002 | 195.35 | 197.50 | 195.00 | 195.00 | 15,600 | -0.35(-0.18%) |
Oct 07, 2002 | 199.00 | 199.50 | 195.00 | 195.35 | 31,200 | -3.75(-1.88%) |
Oct 04, 2002 | 204.00 | 204.00 | 198.25 | 199.10 | 23,800 | -5.10(-2.50%) |
Oct 03, 2002 | 202.76 | 206.00 | 202.50 | 204.20 | 37,800 | +1.45(+0.72%) |
Oct 02, 2002 | 204.81 | 206.50 | 202.50 | 202.75 | 27,200 | -2.06(-1.01%) |
Oct 01, 2002 | 199.50 | 204.90 | 198.00 | 204.81 | 42,000 | +5.63(+2.83%) |
Sep 30, 2002 | 199.50 | 199.75 | 196.25 | 199.18 | 18,100 | -1.07(-0.53%) |
Sep 27, 2002 | 204.50 | 204.50 | 199.00 | 200.25 | 26,700 | -4.50(-2.20%) |
Sep 26, 2002 | 202.02 | 205.00 | 202.02 | 204.75 | 11,200 | +2.75(+1.36%) |
Sep 25, 2002 | 200.50 | 202.50 | 200.50 | 202.00 | 19,100 | +0.52(+0.26%) |
Sep 24, 2002 | 205.25 | 205.25 | 200.50 | 201.48 | 13,600 | -4.27(-2.08%) |
Sep 23, 2002 | 206.40 | 206.40 | 202.58 | 205.75 | 21,800 | -0.44(-0.21%) |
Sep 20, 2002 | 208.00 | 208.00 | 205.00 | 206.19 | 23,700 | -1.56(-0.75%) |
Sep 19, 2002 | 206.90 | 208.31 | 206.50 | 207.75 | 22,200 | +0.85(+0.41%) |
Sep 18, 2002 | 208.20 | 208.20 | 206.50 | 206.90 | 15,800 | -1.30(-0.62%) |
Sep 17, 2002 | 209.75 | 210.00 | 208.10 | 208.20 | 19,100 | -1.41(-0.67%) |
Sep 16, 2002 | 209.36 | 209.90 | 208.00 | 209.61 | 11,900 | +0.25(+0.12%) |
Sep 13, 2002 | 208.40 | 210.00 | 208.01 | 209.36 | 9,200 | +0.46(+0.22%) |
Sep 12, 2002 | 209.95 | 209.95 | 206.50 | 208.90 | 17,100 | -1.54(-0.73%) |
Sep 11, 2002 | 212.00 | 212.00 | 210.00 | 210.44 | 14,600 | -1.56(-0.74%) |
Sep 10, 2002 | 210.25 | 212.15 | 209.25 | 212.00 | 36,900 | +3.50(+1.68%) |
Sep 09, 2002 | 205.17 | 208.50 | 202.50 | 208.50 | 48,000 | +3.33(+1.62%) |
Sep 06, 2002 | 209.40 | 210.00 | 204.60 | 205.17 | 34,500 | -4.28(-2.04%) |
Sep 05, 2002 | 208.76 | 209.50 | 204.50 | 209.45 | 30,000 | +0.19(+0.09%) |
Sep 04, 2002 | 206.80 | 209.50 | 204.75 | 209.26 | 14,300 | +3.46(+1.68%) |
Sep 03, 2002 | 208.00 | 208.00 | 203.00 | 205.80 | 26,200 | -2.85(-1.37%) |
Aug 30, 2002 | 208.25 | 209.00 | 206.50 | 208.65 | 26,200 | +0.45(+0.22%) |
Aug 29, 2002 | 207.00 | 209.25 | 205.95 | 208.20 | 16,600 | +1.20(+0.58%) |
Aug 28, 2002 | 205.50 | 207.00 | 205.50 | 207.00 | 20,800 | +0.99(+0.48%) |
Aug 27, 2002 | 208.75 | 208.76 | 204.75 | 206.01 | 36,200 | -3.25(-1.55%) |
Aug 26, 2002 | 421.50 | 210.51 | 208.30 | 209.26 | 25,100 | -1.49(-0.71%) |
Aug 23, 2002 | 205.75 | 211.00 | 205.75 | 210.75 | 17,000 | +4.50(+2.18%) |
Aug 22, 2002 | 207.25 | 207.70 | 206.00 | 206.25 | 18,500 | -1.50(-0.72%) |
Aug 21, 2002 | 208.05 | 208.05 | 206.25 | 207.75 | 21,000 | -0.15(-0.07%) |
Aug 20, 2002 | 208.31 | 208.31 | 207.25 | 207.90 | 9,800 | +1.50(+0.73%) |
Aug 16, 2002 | 203.85 | 208.25 | 203.35 | 206.40 | 26,800 | +2.56(+1.26%) |
Aug 15, 2002 | 202.85 | 205.00 | 202.85 | 203.84 | 34,300 | +1.21(+0.60%) |
Aug 14, 2002 | 206.00 | 206.01 | 200.00 | 202.63 | 29,900 | -3.38(-1.64%) |
Aug 13, 2002 | 206.50 | 207.80 | 206.00 | 206.01 | 10,500 | -0.49(-0.24%) |
Aug 12, 2002 | 207.61 | 207.61 | 206.00 | 206.50 | 7,900 | +5.24(+2.60%) |
Aug 07, 2002 | 200.12 | 203.00 | 199.00 | 201.26 | 39,900 | +1.20(+0.60%) |
Aug 06, 2002 | 199.24 | 201.50 | 199.24 | 200.06 | 8,300 | +1.32(+0.66%) |
Aug 05, 2002 | 202.00 | 202.00 | 198.05 | 198.74 | 21,300 | -3.27(-1.62%) |
Aug 02, 2002 | 206.20 | 206.21 | 202.00 | 202.01 | 11,000 | -4.69(-2.27%) |