Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 412.17 | 419.31 | 403.08 | 419.31 | 171,017,200 | +6.33(+1.53%) |
Sep 27, 2002 | 413.05 | 413.47 | 409.76 | 412.97 | 144,307,600 | +1.03(+0.25%) |
Sep 26, 2002 | 410.22 | 411.94 | 408.53 | 411.94 | 157,615,904 | +3.29(+0.81%) |
Sep 25, 2002 | 407.26 | 409.48 | 404.14 | 408.65 | 131,377,400 | +0.34(+0.08%) |
Sep 24, 2002 | 410.53 | 410.53 | 404.97 | 408.30 | 118,227,504 | -2.47(-0.60%) |
Sep 23, 2002 | 407.77 | 411.41 | 407.77 | 410.77 | 120,424,600 | +1.97(+0.48%) |
Sep 20, 2002 | 405.90 | 408.80 | 401.70 | 408.80 | 147,256,992 | +0.10(+0.03%) |
Sep 19, 2002 | 417.77 | 417.77 | 406.82 | 408.70 | 146,230,000 | -10.42(-2.49%) |
Sep 18, 2002 | 426.78 | 426.78 | 417.19 | 419.12 | 126,792,200 | -8.06(-1.89%) |
Sep 17, 2002 | 420.77 | 427.54 | 420.77 | 427.18 | 140,678,208 | +6.97(+1.66%) |
Sep 16, 2002 | 421.00 | 421.00 | 416.23 | 420.22 | 184,118,096 | -0.79(-0.19%) |
Sep 13, 2002 | 427.91 | 427.91 | 420.41 | 421.00 | 129,552,200 | -7.18(-1.68%) |
Sep 12, 2002 | 431.04 | 431.43 | 427.10 | 428.18 | 128,570,496 | -1.94(-0.45%) |
Sep 11, 2002 | 429.29 | 430.15 | 426.23 | 430.12 | 125,797,600 | +0.78(+0.18%) |
Sep 10, 2002 | 430.37 | 431.40 | 425.95 | 429.34 | 133,856,400 | -0.94(-0.22%) |
Sep 09, 2002 | 429.18 | 430.45 | 427.29 | 430.27 | 125,924,400 | +2.47(+0.58%) |
Sep 06, 2002 | 425.36 | 428.91 | 422.12 | 427.80 | 124,110,704 | +0.68(+0.16%) |
Sep 05, 2002 | 422.03 | 427.82 | 422.03 | 427.12 | 160,894,096 | +6.68(+1.59%) |
Sep 04, 2002 | 427.42 | 427.42 | 415.66 | 420.44 | 151,885,104 | -9.55(-2.22%) |
Sep 03, 2002 | 439.92 | 439.92 | 427.00 | 429.99 | 143,252,000 | -10.00(-2.27%) |
Sep 02, 2002 | 443.03 | 443.40 | 438.36 | 439.99 | 128,139,504 | -3.69(-0.83%) |
Aug 30, 2002 | 438.57 | 443.67 | 438.47 | 443.67 | 125,275,104 | +4.75(+1.08%) |
Aug 29, 2002 | 442.97 | 442.97 | 437.04 | 438.92 | 129,253,600 | -4.05(-0.91%) |
Aug 28, 2002 | 451.42 | 451.42 | 440.20 | 442.97 | 123,762,600 | -9.10(-2.01%) |
Aug 27, 2002 | 456.34 | 456.88 | 449.92 | 452.06 | 121,402,896 | -4.34(-0.95%) |
Aug 26, 2002 | 458.04 | 458.19 | 454.56 | 456.41 | 136,263,904 | -1.86(-0.41%) |
Aug 23, 2002 | 454.72 | 459.36 | 454.72 | 458.27 | 140,500,800 | +3.93(+0.86%) |
Aug 22, 2002 | 459.16 | 460.14 | 452.81 | 454.35 | 138,827,296 | -2.88(-0.63%) |
Aug 21, 2002 | 456.74 | 457.22 | 452.84 | 457.22 | 158,534,800 | +0.47(+0.10%) |
Aug 20, 2002 | 453.13 | 456.75 | 453.13 | 456.75 | 197,267,904 | +5.30(+1.17%) |
Aug 19, 2002 | 450.99 | 451.45 | 448.31 | 451.45 | 138,679,696 | +0.46(+0.10%) |
Aug 16, 2002 | 448.73 | 452.32 | 447.96 | 450.99 | 136,538,592 | +2.25(+0.50%) |
Aug 15, 2002 | 448.32 | 449.26 | 445.49 | 448.73 | 145,971,008 | +1.05(+0.24%) |
Aug 14, 2002 | 450.25 | 450.25 | 446.23 | 447.68 | 145,940,496 | -3.29(-0.73%) |
Aug 13, 2002 | 448.29 | 450.97 | 447.73 | 450.97 | 140,436,704 | +2.45(+0.55%) |
Aug 12, 2002 | 451.21 | 451.21 | 446.93 | 448.52 | 141,629,504 | -1.72(-0.38%) |
Aug 09, 2002 | 446.72 | 451.83 | 446.72 | 450.24 | 140,899,504 | +3.77(+0.84%) |
Aug 08, 2002 | 448.07 | 450.58 | 445.74 | 446.46 | 171,245,904 | -0.60(-0.13%) |
Aug 07, 2002 | 444.53 | 448.39 | 444.53 | 447.06 | 168,100,400 | +6.13(+1.39%) |
Aug 06, 2002 | 447.43 | 447.43 | 437.72 | 440.93 | 152,136,192 | -8.94(-1.99%) |
Aug 05, 2002 | 456.31 | 456.31 | 448.18 | 449.87 | 189,528,400 | -6.44(-1.41%) |
Aug 02, 2002 | 459.75 | 459.75 | 454.85 | 456.31 | 125,859,696 | -4.97(-1.08%) |
Aug 01, 2002 | 462.94 | 466.95 | 459.75 | 461.28 | 141,372,096 | -2.39(-0.51%) |
Jul 31, 2002 | 462.79 | 463.76 | 456.76 | 463.67 | 156,597,104 | +0.85(+0.18%) |
Jul 30, 2002 | 456.64 | 468.87 | 456.64 | 462.82 | 172,210,208 | +7.73(+1.70%) |
Jul 29, 2002 | 442.14 | 455.40 | 439.27 | 455.09 | 186,351,392 | +13.21(+2.99%) |
Jul 26, 2002 | 452.07 | 452.07 | 440.17 | 441.88 | 211,301,904 | -11.28(-2.49%) |
Jul 25, 2002 | 461.14 | 463.80 | 452.09 | 453.15 | 162,908,896 | -6.87(-1.49%) |
Jul 24, 2002 | 476.23 | 476.23 | 458.40 | 460.03 | 182,612,192 | -17.05(-3.57%) |
Jul 23, 2002 | 472.26 | 477.28 | 470.12 | 477.08 | 163,717,296 | +1.81(+0.38%) |
Jul 22, 2002 | 483.21 | 483.21 | 472.94 | 475.27 | 178,280,608 | -9.58(-1.98%) |
Jul 19, 2002 | 487.26 | 487.26 | 482.93 | 484.85 | 142,761,904 | -3.37(-0.69%) |
Jul 18, 2002 | 479.57 | 488.22 | 479.57 | 488.22 | 146,948,896 | +8.84(+1.84%) |
Jul 17, 2002 | 481.77 | 481.77 | 475.58 | 479.38 | 187,318,096 | -2.39(-0.50%) |
Jul 16, 2002 | 481.49 | 482.21 | 479.15 | 481.77 | 147,355,904 | +0.87(+0.18%) |
Jul 15, 2002 | 479.65 | 484.47 | 478.98 | 480.90 | 165,809,104 | +1.29(+0.27%) |
Jul 12, 2002 | 471.75 | 479.89 | 471.75 | 479.61 | 140,374,496 | +8.79(+1.87%) |
Jul 11, 2002 | 475.43 | 475.43 | 470.14 | 470.82 | 133,653,600 | -6.56(-1.37%) |
Jul 10, 2002 | 480.39 | 480.39 | 472.51 | 477.38 | 137,676,800 | -2.93(-0.61%) |
Jul 09, 2002 | 484.25 | 487.14 | 478.93 | 480.31 | 127,901,400 | -4.31(-0.89%) |
Jul 08, 2002 | 494.60 | 497.58 | 484.62 | 484.62 | 135,206,896 | -8.16(-1.66%) |
Jul 05, 2002 | 489.73 | 495.11 | 489.73 | 492.78 | 200,348,992 | +4.06(+0.83%) |
Jul 04, 2002 | 479.09 | 488.72 | 479.09 | 488.72 | 159,152,096 | +10.19(+2.13%) |
Jul 03, 2002 | 483.18 | 483.18 | 476.23 | 478.53 | 143,275,808 | -5.25(-1.08%) |
Jul 02, 2002 | 491.61 | 491.61 | 473.99 | 483.78 | 172,485,504 | -8.49(-1.72%) |