| First |
Previous |
Next |
Last |
| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Nov 1, 2002 | 8,395.64 | 8,542.27 | 8,309.50 | 8,517.64 | 2,812,900 | 8,517.64 | | Oct 31, 2002 | 8,427.34 | 8,493.92 | 8,336.34 | 8,397.03 | 2,913,800 | 8,397.03 | | Oct 30, 2002 | 8,363.95 | 8,459.31 | 8,307.42 | 8,427.41 | 2,903,700 | 8,427.41 | | Oct 29, 2002 | 8,367.28 | 8,399.74 | 8,198.04 | 8,368.94 | 2,876,000 | 8,368.94 | | Oct 28, 2002 | 8,448.98 | 8,531.45 | 8,325.45 | 8,368.04 | 2,904,000 | 8,368.04 | | Oct 25, 2002 | 8,317.48 | 8,445.30 | 8,258.52 | 8,443.99 | 2,426,500 | 8,443.99 | | Oct 24, 2002 | 8,495.38 | 8,558.63 | 8,277.87 | 8,317.34 | 3,030,200 | 8,317.34 | | Oct 23, 2002 | 8,448.56 | 8,494.76 | 8,294.38 | 8,494.27 | 3,321,000 | 8,494.27 | | Oct 22, 2002 | 8,534.08 | 8,534.08 | 8,376.15 | 8,450.16 | 2,948,200 | 8,450.16 | | Oct 21, 2002 | 8,320.74 | 8,547.83 | 8,230.50 | 8,538.24 | 3,112,500 | 8,538.24 | | Oct 18, 2002 | 8,287.72 | 8,331.56 | 8,147.20 | 8,322.40 | 3,192,600 | 8,322.40 | | Oct 17, 2002 | 8,038.31 | 8,318.45 | 8,038.24 | 8,275.04 | 3,902,400 | 8,275.04 | | Oct 16, 2002 | 8,232.10 | 8,232.10 | 8,013.41 | 8,036.03 | 3,858,000 | 8,036.03 | | Oct 15, 2002 | 7,883.23 | 8,255.68 | 7,883.23 | 8,255.68 | 4,109,100 | 8,255.68 | | Oct 14, 2002 | 7,848.21 | 7,915.00 | 7,745.70 | 7,877.40 | 2,283,400 | 7,877.40 | | Oct 11, 2002 | 7,540.74 | 7,901.26 | 7,540.74 | 7,850.29 | 3,515,200 | 7,850.29 | | Oct 10, 2002 | 7,286.34 | 7,560.93 | 7,197.49 | 7,533.95 | 3,937,400 | 7,533.95 | | Oct 9, 2002 | 7,499.96 | 7,500.03 | 7,282.39 | 7,286.27 | 3,778,700 | 7,286.27 | | Oct 8, 2002 | 7,425.82 | 7,622.66 | 7,331.42 | 7,501.49 | 3,779,600 | 7,501.49 | | Oct 7, 2002 | 7,528.68 | 7,637.91 | 7,404.94 | 7,422.84 | 3,009,600 | 7,422.84 | | Oct 4, 2002 | 7,719.34 | 7,784.81 | 7,472.01 | 7,528.40 | 3,388,000 | 7,528.40 | | Oct 3, 2002 | 7,753.46 | 7,913.47 | 7,693.33 | 7,717.19 | 3,169,800 | 7,717.19 | | Oct 2, 2002 | 7,936.57 | 7,969.37 | 7,742.02 | 7,755.61 | 3,229,700 | 7,755.61 | | Oct 1, 2002 | 7,593.04 | 7,940.59 | 7,593.04 | 7,938.79 | 3,399,100 | 7,938.79 | | Sep 30, 2002 | 7,698.81 | 7,698.81 | 7,460.78 | 7,591.93 | 3,734,500 | 7,591.93 | | Sep 27, 2002 | 7,996.01 | 7,996.01 | 7,694.72 | 7,701.45 | 3,271,200 | 7,701.45 | | Sep 26, 2002 | 7,844.62 | 8,012.42 | 7,844.62 | 7,997.12 | 3,346,000 | 7,997.12 | | Sep 25, 2002 | 7,687.16 | 7,891.28 | 7,665.66 | 7,841.82 | 3,280,400 | 7,841.82 | | Sep 24, 2002 | 7,871.23 | 7,871.23 | 7,666.00 | 7,683.13 | 3,361,900 | 7,683.13 | | Sep 23, 2002 | 7,984.77 | 7,984.77 | 7,788.42 | 7,872.15 | 2,681,900 | 7,872.15 | | Sep 20, 2002 | 7,945.93 | 8,016.95 | 7,922.15 | 7,986.02 | 4,312,800 | 7,986.02 | |
* Close price adjusted for dividends and splits. |
|
| First |
Previous |
Next |
Last |
Currency in USD. |
|
121.18(0.80%) May 17