Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 383.93 | 389.98 | 383.93 | 389.98 | 139,088,800 | +6.93(+1.81%) |
Nov 28, 2002 | 381.24 | 383.04 | 379.62 | 383.04 | 123,715,504 | +1.10(+0.29%) |
Nov 27, 2002 | 382.30 | 382.30 | 376.37 | 381.95 | 123,233,600 | +0.06(+0.01%) |
Nov 26, 2002 | 381.52 | 385.00 | 381.14 | 381.89 | 161,919,504 | +8.66(+2.32%) |
Nov 22, 2002 | 372.69 | 374.00 | 371.38 | 373.23 | 126,407,504 | +1.63(+0.44%) |
Nov 21, 2002 | 369.38 | 372.76 | 369.38 | 371.59 | 150,535,696 | +2.48(+0.67%) |
Nov 20, 2002 | 367.88 | 369.11 | 366.73 | 369.11 | 95,611,904 | +1.23(+0.33%) |
Nov 19, 2002 | 373.31 | 374.15 | 366.26 | 367.88 | 155,848,608 | -3.37(-0.91%) |
Nov 15, 2002 | 367.44 | 371.25 | 367.44 | 371.25 | 85,910,600 | +4.15(+1.13%) |
Nov 14, 2002 | 371.57 | 372.80 | 365.37 | 367.10 | 120,009,296 | -3.99(-1.08%) |
Nov 13, 2002 | 362.45 | 371.09 | 362.24 | 371.09 | 123,154,400 | +8.52(+2.35%) |
Nov 12, 2002 | 365.69 | 365.69 | 360.58 | 362.57 | 150,227,104 | -6.80(-1.84%) |
Nov 08, 2002 | 369.28 | 371.28 | 367.54 | 369.38 | 132,713,200 | -0.03(-0.01%) |
Nov 07, 2002 | 374.90 | 375.13 | 367.92 | 369.40 | 133,253,000 | -5.51(-1.47%) |
Nov 06, 2002 | 385.01 | 385.12 | 372.86 | 374.91 | 174,507,104 | -8.96(-2.33%) |
Nov 05, 2002 | 371.29 | 383.87 | 371.29 | 383.87 | 156,595,200 | +14.83(+4.02%) |
Nov 01, 2002 | 362.22 | 369.62 | 362.22 | 369.04 | 162,339,200 | +7.92(+2.19%) |
Oct 31, 2002 | 360.47 | 361.12 | 358.18 | 361.12 | 122,146,704 | -0.80(-0.22%) |
Oct 30, 2002 | 361.80 | 364.40 | 359.77 | 361.92 | 141,953,696 | +0.24(+0.07%) |
Oct 29, 2002 | 353.72 | 361.68 | 353.29 | 361.68 | 153,423,504 | +8.49(+2.40%) |
Oct 24, 2002 | 354.92 | 355.54 | 350.51 | 353.19 | 119,270,496 | -1.66(-0.47%) |
Oct 23, 2002 | 353.65 | 354.85 | 348.91 | 354.85 | 168,858,704 | +1.04(+0.29%) |
Oct 22, 2002 | 362.41 | 362.41 | 352.27 | 353.81 | 143,285,504 | -8.06(-2.23%) |
Oct 21, 2002 | 359.87 | 363.01 | 358.65 | 361.87 | 162,588,608 | +0.96(+0.27%) |
Oct 18, 2002 | 355.37 | 363.56 | 355.37 | 360.90 | 152,501,504 | +5.80(+1.63%) |
Oct 17, 2002 | 356.52 | 357.64 | 352.51 | 355.11 | 140,881,792 | -2.27(-0.64%) |
Oct 16, 2002 | 347.98 | 360.17 | 347.98 | 357.38 | 118,768,304 | +15.17(+4.43%) |
Oct 15, 2002 | 337.26 | 342.54 | 323.32 | 342.20 | 155,752,704 | +4.73(+1.40%) |
Oct 14, 2002 | 370.92 | 370.92 | 334.73 | 337.48 | 120,727,800 | -38.99(-10.36%) |
Oct 11, 2002 | 384.77 | 387.26 | 374.59 | 376.47 | 130,940,304 | -8.02(-2.09%) |
Oct 10, 2002 | 390.21 | 390.21 | 381.56 | 384.49 | 130,450,496 | -7.35(-1.88%) |
Oct 09, 2002 | 401.60 | 401.60 | 388.73 | 391.84 | 138,047,504 | -10.22(-2.54%) |
Oct 08, 2002 | 401.87 | 402.05 | 396.81 | 402.05 | 132,506,896 | +0.21(+0.05%) |
Oct 07, 2002 | 407.57 | 407.57 | 399.60 | 401.84 | 116,958,800 | -7.66(-1.87%) |
Oct 02, 2002 | 409.79 | 411.61 | 406.78 | 409.50 | 146,194,496 | +1.98(+0.49%) |
Oct 01, 2002 | 418.47 | 418.47 | 404.38 | 407.52 | 136,385,296 | -11.79(-2.81%) |
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%) |