^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,541.9188
CLOSE 1,539.7315
Low
LOW 1,108.49
High
HIGH 2,098.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 1,965.18 | 1,979.26 | 1,936.56 | 1,979.25 |
| 01/03/2002 | 1,987.06 | 2,044.56 | 1,987.06 | 2,044.27 |
| 01/04/2002 | 2,061.83 | 2,077.89 | 2,033.56 | 2,059.38 |
| 01/07/2002 | 2,075.24 | 2,081.09 | 2,036.86 | 2,037.1 |
| 01/08/2002 | 2,039.42 | 2,060.23 | 2,027.34 | 2,055.74 |
| 01/09/2002 | 2,074.32 | 2,098.88 | 2,034.09 | 2,044.89 |
| 01/10/2002 | 2,045.13 | 2,055.89 | 2,026.05 | 2,047.24 |
| 01/11/2002 | 2,049.5 | 2,058.77 | 2,018.68 | 2,022.46 |
| 01/14/2002 | 2,012.59 | 2,018.42 | 1,979.94 | 1,990.74 |
| 01/15/2002 | 1,994.88 | 2,011.25 | 1,977.28 | 2,000.91 |
| 01/16/2002 | 1,976.42 | 1,981.81 | 1,944.32 | 1,944.44 |
| 01/17/2002 | 1,968.7 | 1,985.83 | 1,954.06 | 1,985.82 |
| 01/18/2002 | 1,943.56 | 1,964.74 | 1,922.7 | 1,930.34 |
| 01/22/2002 | 1,946.87 | 1,947.41 | 1,882.14 | 1,882.53 |
| 01/23/2002 | 1,889.53 | 1,925.15 | 1,879.24 | 1,922.38 |
| 01/24/2002 | 1,937.67 | 1,959.93 | 1,936.34 | 1,942.58 |
| 01/25/2002 | 1,929.15 | 1,951.79 | 1,923.06 | 1,937.7 |
| 01/28/2002 | 1,951.12 | 1,958.96 | 1,925.43 | 1,943.91 |
| 01/29/2002 | 1,947.09 | 1,959.05 | 1,883.49 | 1,892.99 |
| 01/30/2002 | 1,897.73 | 1,913.66 | 1,851.49 | 1,913.44 |
| 01/31/2002 | 1,924.56 | 1,935.17 | 1,906.9 | 1,934.03 |
| 02/01/2002 | 1,928.83 | 1,942.15 | 1,901.21 | 1,911.24 |
| 02/04/2002 | 1,907.58 | 1,907.58 | 1,849.13 | 1,855.53 |
| 02/05/2002 | 1,844.62 | 1,867.94 | 1,828.67 | 1,838.52 |
| 02/06/2002 | 1,853.13 | 1,853.13 | 1,805.01 | 1,812.71 |
| 02/07/2002 | 1,809.43 | 1,824.07 | 1,781.73 | 1,782.11 |
| 02/08/2002 | 1,794.05 | 1,818.88 | 1,772.15 | 1,818.88 |
| 02/11/2002 | 1,816.94 | 1,846.93 | 1,815.38 | 1,846.66 |
| 02/12/2002 | 1,829.53 | 1,852.22 | 1,817.13 | 1,834.21 |
| 02/13/2002 | 1,844.79 | 1,862.42 | 1,844.12 | 1,859.16 |
| 02/14/2002 | 1,863.47 | 1,877.74 | 1,840.78 | 1,843.37 |
| 02/15/2002 | 1,844.89 | 1,847.07 | 1,801.67 | 1,805.2 |
| 02/19/2002 | 1,790.94 | 1,791.01 | 1,745.05 | 1,750.61 |
| 02/20/2002 | 1,762.43 | 1,777.18 | 1,729.2 | 1,775.57 |
| 02/21/2002 | 1,763.82 | 1,769.37 | 1,716.24 | 1,716.24 |
| 02/22/2002 | 1,718.7 | 1,736.48 | 1,696.55 | 1,724.54 |
| 02/25/2002 | 1,731.43 | 1,776.61 | 1,730.92 | 1,769.88 |
| 02/26/2002 | 1,777.54 | 1,788.75 | 1,750.36 | 1,766.86 |
| 02/27/2002 | 1,783.29 | 1,793.73 | 1,741.48 | 1,751.88 |
| 02/28/2002 | 1,759.33 | 1,773.2 | 1,728.65 | 1,731.49 |
| 03/01/2002 | 1,745.49 | 1,802.89 | 1,742.08 | 1,802.74 |
| 03/04/2002 | 1,799.68 | 1,859.72 | 1,789.72 | 1,859.32 |
| 03/05/2002 | 1,854.71 | 1,886.15 | 1,849.75 | 1,866.29 |
| 03/06/2002 | 1,859.28 | 1,891.83 | 1,841.31 | 1,890.4 |
| 03/07/2002 | 1,903.24 | 1,910.7 | 1,865.06 | 1,881.63 |
| 03/08/2002 | 1,908.09 | 1,935.09 | 1,908.09 | 1,929.67 |
| 03/11/2002 | 1,919.73 | 1,946.23 | 1,905.93 | 1,929.49 |
| 03/12/2002 | 1,888.68 | 1,899.01 | 1,879.42 | 1,897.12 |
| 03/13/2002 | 1,879.97 | 1,886.27 | 1,858.45 | 1,862.03 |
| 03/14/2002 | 1,863.1 | 1,873.01 | 1,851.38 | 1,854.14 |
| 03/15/2002 | 1,854.34 | 1,871.39 | 1,845.93 | 1,868.3 |
| 03/18/2002 | 1,882.73 | 1,893.26 | 1,861.11 | 1,877.06 |
| 03/19/2002 | 1,881.13 | 1,891.51 | 1,873.17 | 1,880.87 |
| 03/20/2002 | 1,860.28 | 1,861.79 | 1,832.87 | 1,832.87 |
| 03/21/2002 | 1,835.21 | 1,870.16 | 1,825.99 | 1,868.83 |
| 03/22/2002 | 1,865.18 | 1,873.32 | 1,848.15 | 1,851.39 |
| 03/25/2002 | 1,855.65 | 1,863.05 | 1,812.42 | 1,812.49 |
| 03/26/2002 | 1,808.87 | 1,843.96 | 1,807.47 | 1,824.17 |
| 03/27/2002 | 1,817.22 | 1,832.01 | 1,811.64 | 1,826.75 |
| 03/28/2002 | 1,836.25 | 1,852.85 | 1,833.33 | 1,845.35 |
| 04/01/2002 | 1,834.59 | 1,865.37 | 1,817.25 | 1,862.62 |
| 04/02/2002 | 1,836.03 | 1,839.37 | 1,804.4 | 1,804.4 |
| 04/03/2002 | 1,809.59 | 1,813.36 | 1,770.61 | 1,784.35 |
| 04/04/2002 | 1,776.53 | 1,800.83 | 1,770.16 | 1,789.75 |
| 04/05/2002 | 1,796.92 | 1,803.21 | 1,769.95 | 1,770.03 |
| 04/08/2002 | 1,741.1 | 1,786.4 | 1,733.84 | 1,785.87 |
| 04/09/2002 | 1,789.14 | 1,795.62 | 1,742.4 | 1,742.57 |
| 04/10/2002 | 1,751.57 | 1,772 | 1,733.69 | 1,767.07 |
| 04/11/2002 | 1,757.01 | 1,762.28 | 1,724.15 | 1,725.24 |
| 04/12/2002 | 1,738.96 | 1,756.33 | 1,728.52 | 1,756.19 |
| 04/15/2002 | 1,761.95 | 1,769.04 | 1,740.61 | 1,753.78 |
| 04/16/2002 | 1,779.29 | 1,816.91 | 1,779.29 | 1,816.79 |
| 04/17/2002 | 1,829.58 | 1,832.01 | 1,804.65 | 1,810.67 |
| 04/18/2002 | 1,806.28 | 1,818.79 | 1,778.1 | 1,802.43 |
| 04/19/2002 | 1,816.35 | 1,816.62 | 1,795.27 | 1,796.83 |
| 04/22/2002 | 1,779.18 | 1,779.18 | 1,747.65 | 1,758.68 |
| 04/23/2002 | 1,757.92 | 1,762.94 | 1,723.93 | 1,730.29 |
| 04/24/2002 | 1,739.13 | 1,746.52 | 1,711.11 | 1,713.34 |
| 04/25/2002 | 1,705.8 | 1,724.01 | 1,697.27 | 1,713.7 |
| 04/26/2002 | 1,722.83 | 1,728.52 | 1,663.78 | 1,663.89 |
| 04/29/2002 | 1,668.52 | 1,678.56 | 1,640.97 | 1,656.93 |
| 04/30/2002 | 1,655.02 | 1,697.03 | 1,652.93 | 1,688.23 |
| 05/01/2002 | 1,683.76 | 1,687.56 | 1,643.24 | 1,677.53 |
| 05/02/2002 | 1,673.72 | 1,695.07 | 1,640.8 | 1,644.82 |
| 05/03/2002 | 1,643.17 | 1,643.87 | 1,605.97 | 1,613.03 |
| 05/06/2002 | 1,611.05 | 1,622.83 | 1,577.93 | 1,578.48 |
| 05/07/2002 | 1,589.58 | 1,594.57 | 1,560.29 | 1,573.82 |
| 05/08/2002 | 1,625.73 | 1,696.35 | 1,625.73 | 1,696.29 |
| 05/09/2002 | 1,684.44 | 1,692.58 | 1,650.46 | 1,650.49 |
| 05/10/2002 | 1,657.18 | 1,657.45 | 1,599.64 | 1,600.85 |
| 05/13/2002 | 1,611.26 | 1,653.1 | 1,602.6 | 1,652.54 |
| 05/14/2002 | 1,694.15 | 1,722.66 | 1,691.42 | 1,719.05 |
| 05/15/2002 | 1,705.45 | 1,759.33 | 1,694.34 | 1,725.56 |
| 05/16/2002 | 1,723.69 | 1,734.71 | 1,713.81 | 1,730.44 |
| 05/17/2002 | 1,745.17 | 1,754.22 | 1,723.06 | 1,741.39 |
| 05/20/2002 | 1,726.78 | 1,726.89 | 1,696.11 | 1,701.59 |
| 05/21/2002 | 1,708.57 | 1,717.93 | 1,660.22 | 1,664.18 |
| 05/22/2002 | 1,654.34 | 1,676.64 | 1,643.96 | 1,673.45 |
| 05/23/2002 | 1,678.42 | 1,697.77 | 1,651.89 | 1,697.63 |
| 05/24/2002 | 1,680.66 | 1,681.1 | 1,658.78 | 1,661.49 |
| 05/28/2002 | 1,670.35 | 1,671.35 | 1,632.75 | 1,652.17 |
| 05/29/2002 | 1,639.27 | 1,644.29 | 1,624.31 | 1,624.39 |
| 05/30/2002 | 1,613.42 | 1,637.65 | 1,607.3 | 1,631.92 |
| 05/31/2002 | 1,641.1 | 1,651.47 | 1,615.62 | 1,615.73 |
| 06/03/2002 | 1,613.5 | 1,621.5 | 1,561.17 | 1,562.56 |
| 06/04/2002 | 1,559.25 | 1,587.79 | 1,548.31 | 1,578.12 |
| 06/05/2002 | 1,580.06 | 1,595.42 | 1,563.55 | 1,595.26 |
| 06/06/2002 | 1,583.65 | 1,584.06 | 1,550.72 | 1,554.88 |
| 06/07/2002 | 1,500.15 | 1,549.17 | 1,495.81 | 1,535.48 |
| 06/10/2002 | 1,536.98 | 1,551.8 | 1,526.96 | 1,530.69 |
| 06/11/2002 | 1,542.16 | 1,547.5 | 1,496.66 | 1,497.18 |
| 06/12/2002 | 1,491.36 | 1,519.16 | 1,474.56 | 1,519.12 |
| 06/13/2002 | 1,512.23 | 1,526.41 | 1,495.64 | 1,496.86 |
| 06/14/2002 | 1,471.97 | 1,507.01 | 1,445.44 | 1,504.74 |
| 06/17/2002 | 1,519.65 | 1,555.07 | 1,519.26 | 1,553.29 |
| 06/18/2002 | 1,544.19 | 1,567.99 | 1,542.77 | 1,542.96 |
| 06/19/2002 | 1,531.05 | 1,538.36 | 1,496.08 | 1,496.83 |
| 06/20/2002 | 1,494.8 | 1,503.01 | 1,461.59 | 1,464.75 |
| 06/21/2002 | 1,456.61 | 1,480.05 | 1,435.85 | 1,440.96 |
| 06/24/2002 | 1,429.56 | 1,476.56 | 1,414.69 | 1,460.34 |
| 06/25/2002 | 1,472.19 | 1,475.58 | 1,419.25 | 1,423.99 |
| 06/26/2002 | 1,379.87 | 1,436.57 | 1,375.53 | 1,429.33 |
| 06/27/2002 | 1,446.37 | 1,459.41 | 1,412.96 | 1,459.2 |
| 06/28/2002 | 1,454.98 | 1,486.25 | 1,454.71 | 1,463.21 |
| 07/01/2002 | 1,457.04 | 1,459.84 | 1,402.51 | 1,403.8 |
| 07/02/2002 | 1,395.37 | 1,396.25 | 1,356.03 | 1,357.82 |
| 07/03/2002 | 1,348.61 | 1,380.38 | 1,336.06 | 1,380.17 |
| 07/05/2002 | 1,401.03 | 1,448.66 | 1,401.03 | 1,448.36 |
| 07/08/2002 | 1,439.85 | 1,452.56 | 1,401.28 | 1,405.61 |
| 07/09/2002 | 1,405.37 | 1,415.31 | 1,379.57 | 1,381.12 |
| 07/10/2002 | 1,396.67 | 1,396.95 | 1,345.22 | 1,346.01 |
| 07/11/2002 | 1,339.65 | 1,375.58 | 1,323.59 | 1,374.43 |
| 07/12/2002 | 1,391.3 | 1,402.45 | 1,363.11 | 1,373.5 |
| 07/15/2002 | 1,365.79 | 1,382.7 | 1,315.3 | 1,382.62 |
| 07/16/2002 | 1,371.91 | 1,407.59 | 1,364.88 | 1,375.26 |
| 07/17/2002 | 1,408.1 | 1,426.28 | 1,370.21 | 1,397.25 |
| 07/18/2002 | 1,390.41 | 1,395.29 | 1,356.8 | 1,356.95 |
| 07/19/2002 | 1,336.39 | 1,350.21 | 1,309.94 | 1,319.15 |
| 07/22/2002 | 1,309.84 | 1,332.1 | 1,272.46 | 1,282.65 |
| 07/23/2002 | 1,287.59 | 1,295.59 | 1,228.88 | 1,229.05 |
| 07/24/2002 | 1,203.88 | 1,290.4 | 1,192.42 | 1,290.23 |
| 07/25/2002 | 1,277.16 | 1,289.72 | 1,220.93 | 1,240.08 |
| 07/26/2002 | 1,250.72 | 1,264.67 | 1,234.46 | 1,262.12 |
| 07/29/2002 | 1,286.81 | 1,335.25 | 1,286.54 | 1,335.25 |
| 07/30/2002 | 1,322.99 | 1,354.48 | 1,313.49 | 1,344.19 |
| 07/31/2002 | 1,331.82 | 1,335.79 | 1,307.01 | 1,328.26 |
| 08/01/2002 | 1,322.47 | 1,326.1 | 1,276.88 | 1,280 |
| 08/02/2002 | 1,279.1 | 1,282.06 | 1,235.57 | 1,247.92 |
| 08/05/2002 | 1,243.38 | 1,247.84 | 1,205.68 | 1,206.01 |
| 08/06/2002 | 1,224.8 | 1,279.57 | 1,224.8 | 1,259.55 |
| 08/07/2002 | 1,290.23 | 1,298.12 | 1,243.49 | 1,280.9 |
| 08/08/2002 | 1,278.34 | 1,316.52 | 1,263.31 | 1,316.52 |
| 08/09/2002 | 1,301.83 | 1,322.07 | 1,290.77 | 1,306.12 |
| 08/12/2002 | 1,293.88 | 1,311.43 | 1,286.91 | 1,306.84 |
| 08/13/2002 | 1,300.73 | 1,324.43 | 1,268.99 | 1,269.28 |
| 08/14/2002 | 1,273.94 | 1,334.31 | 1,265.19 | 1,334.3 |
| 08/15/2002 | 1,339.6 | 1,350.92 | 1,322.11 | 1,345.01 |
| 08/16/2002 | 1,333.26 | 1,368.69 | 1,325.99 | 1,361.01 |
| 08/19/2002 | 1,362.29 | 1,397.06 | 1,359.14 | 1,394.54 |
| 08/20/2002 | 1,384.47 | 1,389.84 | 1,370.98 | 1,376.59 |
| 08/21/2002 | 1,389.56 | 1,410.88 | 1,378.09 | 1,409.25 |
| 08/22/2002 | 1,410.75 | 1,426.76 | 1,398.83 | 1,422.95 |
| 08/23/2002 | 1,411.75 | 1,411.75 | 1,377.64 | 1,380.62 |
| 08/26/2002 | 1,387.2 | 1,394.24 | 1,360.43 | 1,391.74 |
| 08/27/2002 | 1,395.04 | 1,396.4 | 1,346.21 | 1,347.78 |
| 08/28/2002 | 1,339.42 | 1,340.01 | 1,312.25 | 1,314.38 |
| 08/29/2002 | 1,304.21 | 1,345.37 | 1,295.79 | 1,335.77 |
| 08/30/2002 | 1,326.05 | 1,337.92 | 1,314.69 | 1,314.85 |
| 09/03/2002 | 1,302.67 | 1,302.67 | 1,263.23 | 1,263.84 |
| 09/04/2002 | 1,268.65 | 1,294.65 | 1,261 | 1,292.31 |
| 09/05/2002 | 1,274.76 | 1,274.76 | 1,251 | 1,251 |
| 09/06/2002 | 1,280.27 | 1,304.02 | 1,280.27 | 1,295.3 |
| 09/09/2002 | 1,286.75 | 1,310.33 | 1,270.73 | 1,304.6 |
| 09/10/2002 | 1,306.13 | 1,322.43 | 1,299.53 | 1,320.09 |
| 09/11/2002 | 1,328.35 | 1,347.27 | 1,314.96 | 1,315.45 |
| 09/12/2002 | 1,305.72 | 1,305.72 | 1,279.09 | 1,279.68 |
| 09/13/2002 | 1,272.94 | 1,292.36 | 1,270.59 | 1,291.4 |
| 09/16/2002 | 1,286.85 | 1,292.73 | 1,267.69 | 1,275.88 |
| 09/17/2002 | 1,292.91 | 1,298.5 | 1,258.85 | 1,259.94 |
| 09/18/2002 | 1,244.52 | 1,263.9 | 1,233.08 | 1,252.13 |
| 09/19/2002 | 1,233.94 | 1,242.91 | 1,216.19 | 1,216.45 |
| 09/20/2002 | 1,229.47 | 1,232.96 | 1,216.24 | 1,221.09 |
| 09/23/2002 | 1,209.13 | 1,209.72 | 1,177.41 | 1,184.93 |
| 09/24/2002 | 1,170.95 | 1,200.45 | 1,169.04 | 1,182.17 |
| 09/25/2002 | 1,195.6 | 1,227.23 | 1,184.12 | 1,222.29 |
| 09/26/2002 | 1,231.85 | 1,239.62 | 1,206.91 | 1,221.61 |
| 09/27/2002 | 1,213.77 | 1,235.08 | 1,198.12 | 1,199.16 |
| 09/30/2002 | 1,187.48 | 1,190.74 | 1,160.07 | 1,172.06 |
| 10/01/2002 | 1,180.26 | 1,214.01 | 1,160.71 | 1,213.72 |
| 10/02/2002 | 1,208.03 | 1,222.72 | 1,183.76 | 1,187.3 |
| 10/03/2002 | 1,183.11 | 1,197.96 | 1,164.51 | 1,165.56 |
| 10/04/2002 | 1,174.58 | 1,175.75 | 1,135.27 | 1,139.9 |
| 10/07/2002 | 1,135.79 | 1,145.79 | 1,113.36 | 1,119.4 |
| 10/08/2002 | 1,129.82 | 1,144.13 | 1,109.64 | 1,129.21 |
| 10/09/2002 | 1,117.14 | 1,135.89 | 1,112.08 | 1,114.11 |
| 10/10/2002 | 1,116.76 | 1,165.83 | 1,108.49 | 1,163.37 |
| 10/11/2002 | 1,179.9 | 1,220.12 | 1,179.9 | 1,210.47 |
| 10/14/2002 | 1,198.5 | 1,221.6 | 1,193.42 | 1,220.53 |
| 10/15/2002 | 1,259.87 | 1,282.74 | 1,259.87 | 1,282.44 |
| 10/16/2002 | 1,239.54 | 1,253.61 | 1,229.06 | 1,232.42 |
| 10/17/2002 | 1,272.26 | 1,283.21 | 1,263.46 | 1,272.29 |
| 10/18/2002 | 1,270.13 | 1,288.08 | 1,253.44 | 1,287.86 |
| 10/21/2002 | 1,276.76 | 1,312.53 | 1,267.76 | 1,309.67 |
| 10/22/2002 | 1,285.54 | 1,307.6 | 1,280.66 | 1,292.8 |
| 10/23/2002 | 1,288.24 | 1,320.25 | 1,279.46 | 1,320.23 |
| 10/24/2002 | 1,325.08 | 1,330.99 | 1,296.54 | 1,298.71 |
| 10/25/2002 | 1,297.33 | 1,331.33 | 1,297.17 | 1,331.13 |
| 10/28/2002 | 1,345.72 | 1,346.21 | 1,310.63 | 1,315.83 |
| 10/29/2002 | 1,313.14 | 1,318.93 | 1,279.19 | 1,300.54 |
| 10/30/2002 | 1,307.49 | 1,334.63 | 1,300.55 | 1,326.73 |
| 10/31/2002 | 1,330.73 | 1,347.58 | 1,323.09 | 1,329.75 |
| 11/01/2002 | 1,320.95 | 1,360.83 | 1,313.72 | 1,360.7 |
| 11/04/2002 | 1,394.57 | 1,420.03 | 1,388.68 | 1,396.54 |
| 11/05/2002 | 1,386.87 | 1,401.37 | 1,379.33 | 1,401.17 |
| 11/06/2002 | 1,408.22 | 1,419.04 | 1,386.52 | 1,418.99 |
| 11/07/2002 | 1,397.54 | 1,400.08 | 1,371.47 | 1,376.71 |
| 11/08/2002 | 1,376.37 | 1,389.77 | 1,354.28 | 1,359.28 |
| 11/11/2002 | 1,355.1 | 1,355.1 | 1,319.07 | 1,319.19 |
| 11/12/2002 | 1,328.08 | 1,367.97 | 1,328.08 | 1,349.56 |
| 11/13/2002 | 1,342.22 | 1,371.74 | 1,334.13 | 1,361.34 |
| 11/14/2002 | 1,378.94 | 1,411.63 | 1,378.94 | 1,411.52 |
| 11/15/2002 | 1,396.11 | 1,413.53 | 1,386.14 | 1,411.14 |
| 11/18/2002 | 1,422.54 | 1,425.42 | 1,393.66 | 1,393.69 |
| 11/19/2002 | 1,387.11 | 1,394.93 | 1,367.76 | 1,374.51 |
| 11/20/2002 | 1,375.69 | 1,419.64 | 1,375.41 | 1,419.35 |
| 11/21/2002 | 1,431.13 | 1,468.72 | 1,430.08 | 1,467.55 |
| 11/22/2002 | 1,453.05 | 1,475.35 | 1,449.5 | 1,468.74 |
| 11/25/2002 | 1,470.64 | 1,486.94 | 1,461.13 | 1,481.9 |
| 11/26/2002 | 1,473.23 | 1,478.73 | 1,441.12 | 1,444.43 |
| 11/27/2002 | 1,463.27 | 1,491.45 | 1,462.62 | 1,487.94 |
| 11/29/2002 | 1,495.81 | 1,497.44 | 1,478.72 | 1,478.78 |
| 12/02/2002 | 1,507.94 | 1,521.44 | 1,474.59 | 1,484.78 |
| 12/03/2002 | 1,474.69 | 1,474.69 | 1,445.23 | 1,448.96 |
| 12/04/2002 | 1,427.05 | 1,444.18 | 1,412.92 | 1,430.35 |
| 12/05/2002 | 1,444.74 | 1,445.95 | 1,410.58 | 1,410.75 |
| 12/06/2002 | 1,395.18 | 1,430.39 | 1,391.1 | 1,422.44 |
| 12/09/2002 | 1,411.4 | 1,411.4 | 1,367.07 | 1,367.14 |
| 12/10/2002 | 1,374.56 | 1,397.84 | 1,373.89 | 1,390.76 |
| 12/11/2002 | 1,382.1 | 1,407.15 | 1,377.71 | 1,396.59 |
| 12/12/2002 | 1,407.02 | 1,411.69 | 1,388.51 | 1,399.55 |
| 12/13/2002 | 1,387.71 | 1,387.71 | 1,362.42 | 1,362.42 |
| 12/16/2002 | 1,367.74 | 1,400.49 | 1,365.66 | 1,400.33 |
| 12/17/2002 | 1,396.33 | 1,408.16 | 1,385.37 | 1,392.05 |
| 12/18/2002 | 1,380.63 | 1,380.63 | 1,355.55 | 1,361.51 |
| 12/19/2002 | 1,358.61 | 1,384.58 | 1,346.18 | 1,354.1 |
| 12/20/2002 | 1,364.19 | 1,370.79 | 1,358.8 | 1,363.05 |
| 12/23/2002 | 1,359.92 | 1,384.29 | 1,358.29 | 1,381.69 |
| 12/24/2002 | 1,375.96 | 1,382.93 | 1,372.38 | 1,372.47 |
| 12/26/2002 | 1,375.14 | 1,392.58 | 1,363.61 | 1,367.89 |
| 12/27/2002 | 1,363.64 | 1,369.21 | 1,346.65 | 1,348.31 |
| 12/30/2002 | 1,349.43 | 1,353.38 | 1,329.64 | 1,339.54 |
| 12/31/2002 | 1,336.83 | 1,345.11 | 1,327.19 | 1,335.51 |