Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 624.18 | 641.11 | 616.51 | 628.86 | 651,000 | -3.16(-0.50%) |
Nov 29, 2001 | 661.98 | 665.07 | 630.76 | 632.02 | 717,800 | -38.08(-5.68%) |
Nov 28, 2001 | 674.61 | 680.91 | 661.44 | 670.10 | 807,400 | -4.46(-0.66%) |
Nov 27, 2001 | 655.08 | 674.56 | 654.87 | 674.56 | 783,800 | +0.00(+0.00%) |
Nov 26, 2001 | 655.08 | 674.56 | 654.87 | 674.56 | 0 | +29.38(+4.55%) |
Nov 24, 2001 | 627.45 | 647.20 | 627.45 | 645.18 | 802,000 | +20.62(+3.30%) |
Nov 23, 2001 | 617.82 | 624.56 | 609.81 | 624.56 | 771,400 | +9.11(+1.48%) |
Nov 22, 2001 | 609.88 | 621.17 | 609.18 | 615.45 | 709,200 | -0.88(-0.14%) |
Nov 21, 2001 | 630.97 | 636.06 | 614.19 | 616.33 | 918,000 | -10.10(-1.61%) |
Nov 20, 2001 | 610.77 | 630.02 | 610.77 | 626.43 | 973,000 | +0.00(+0.00%) |
Nov 19, 2001 | 610.77 | 630.02 | 610.77 | 626.43 | 0 | +15.55(+2.55%) |
Nov 17, 2001 | 605.71 | 612.53 | 602.83 | 610.88 | 705,200 | +4.44(+0.73%) |
Nov 16, 2001 | 602.09 | 612.32 | 600.72 | 606.44 | 803,800 | -0.24(-0.04%) |
Nov 15, 2001 | 595.00 | 606.68 | 592.89 | 606.68 | 943,800 | +17.85(+3.03%) |
Nov 14, 2001 | 580.87 | 589.64 | 577.19 | 588.83 | 861,800 | +4.35(+0.74%) |
Nov 13, 2001 | 581.71 | 584.48 | 575.58 | 584.48 | 743,000 | +0.00(+0.00%) |
Nov 12, 2001 | 581.71 | 584.48 | 575.58 | 584.48 | 0 | +7.73(+1.34%) |
Nov 10, 2001 | 575.10 | 579.19 | 569.71 | 576.75 | 823,600 | +3.71(+0.65%) |
Nov 09, 2001 | 564.82 | 574.75 | 564.82 | 573.04 | 531,400 | +11.01(+1.96%) |
Nov 08, 2001 | 567.03 | 567.94 | 560.88 | 562.03 | 449,400 | -3.44(-0.61%) |
Nov 07, 2001 | 567.35 | 569.82 | 565.47 | 565.47 | 494,000 | +3.85(+0.69%) |
Nov 06, 2001 | 555.62 | 561.62 | 552.89 | 561.62 | 417,400 | +0.00(+0.00%) |
Nov 05, 2001 | 555.62 | 561.62 | 552.89 | 561.62 | 0 | +11.05(+2.01%) |
Nov 03, 2001 | 547.99 | 554.05 | 547.51 | 550.57 | 855,800 | +6.48(+1.19%) |
Nov 02, 2001 | 540.63 | 546.12 | 536.20 | 544.09 | 461,600 | +6.28(+1.17%) |
Nov 01, 2001 | 530.53 | 537.81 | 529.75 | 537.81 | 592,400 | +3.94(+0.74%) |
Oct 31, 2001 | 538.99 | 539.93 | 533.20 | 533.87 | 359,400 | -14.00(-2.56%) |
Oct 30, 2001 | 548.22 | 550.93 | 544.07 | 547.87 | 412,800 | +0.00(+0.00%) |
Oct 29, 2001 | 548.22 | 550.93 | 544.07 | 547.87 | 0 | +4.46(+0.82%) |
Oct 26, 2001 | 545.15 | 547.25 | 539.91 | 543.41 | 359,600 | +1.22(+0.23%) |
Oct 25, 2001 | 542.83 | 545.12 | 539.62 | 542.19 | 641,000 | +0.70(+0.13%) |
Oct 24, 2001 | 532.63 | 541.96 | 531.46 | 541.49 | 382,200 | +10.99(+2.07%) |
Oct 23, 2001 | 533.68 | 538.29 | 530.45 | 530.50 | 466,400 | +2.46(+0.47%) |
Oct 19, 2001 | 522.93 | 530.08 | 521.42 | 528.04 | 661,600 | +3.83(+0.73%) |
Oct 18, 2001 | 522.31 | 526.49 | 519.41 | 524.21 | 387,800 | -4.08(-0.77%) |
Oct 17, 2001 | 527.81 | 529.54 | 522.37 | 528.29 | 448,600 | +6.38(+1.22%) |
Oct 16, 2001 | 514.43 | 522.16 | 514.04 | 521.91 | 419,600 | +7.92(+1.54%) |
Oct 15, 2001 | 513.55 | 517.47 | 511.29 | 513.99 | 373,200 | -2.41(-0.47%) |
Oct 12, 2001 | 526.06 | 526.20 | 510.93 | 516.40 | 628,200 | -0.65(-0.13%) |
Oct 11, 2001 | 514.84 | 519.56 | 513.87 | 517.05 | 598,600 | +13.59(+2.70%) |
Oct 10, 2001 | 503.08 | 505.41 | 500.44 | 503.46 | 474,800 | -4.15(-0.82%) |
Oct 09, 2001 | 501.02 | 509.21 | 501.02 | 507.61 | 655,200 | +11.48(+2.31%) |
Oct 08, 2001 | 497.44 | 501.56 | 493.12 | 496.13 | 687,400 | -5.79(-1.15%) |
Oct 05, 2001 | 499.80 | 502.11 | 496.66 | 501.92 | 781,800 | +1.28(+0.26%) |
Oct 04, 2001 | 498.87 | 501.22 | 494.76 | 500.64 | 548,000 | +20.96(+4.37%) |
Sep 28, 2001 | 475.56 | 483.21 | 472.71 | 479.68 | 426,700 | +7.30(+1.55%) |
Sep 27, 2001 | 467.45 | 472.38 | 464.42 | 472.38 | 453,200 | -0.47(-0.10%) |
Sep 26, 2001 | 473.41 | 475.80 | 468.48 | 472.85 | 423,400 | +0.72(+0.15%) |
Sep 25, 2001 | 491.59 | 491.68 | 470.38 | 472.13 | 640,200 | -10.06(-2.09%) |
Sep 24, 2001 | 473.75 | 482.19 | 471.91 | 482.19 | 538,800 | +9.88(+2.09%) |
Sep 21, 2001 | 466.57 | 472.31 | 463.54 | 472.31 | 564,200 | -7.96(-1.66%) |
Sep 20, 2001 | 482.79 | 482.79 | 473.50 | 480.27 | 627,800 | -6.48(-1.33%) |
Sep 19, 2001 | 484.16 | 491.99 | 480.40 | 486.75 | 783,800 | +1.82(+0.38%) |
Sep 18, 2001 | 481.45 | 485.12 | 478.24 | 484.93 | 0 | +16.17(+3.45%) |
Sep 17, 2001 | 475.31 | 476.42 | 464.39 | 468.76 | 0 | -13.53(-2.81%) |
Sep 14, 2001 | 497.15 | 497.15 | 472.98 | 482.29 | 0 | -16.96(-3.40%) |
Sep 13, 2001 | 491.61 | 499.25 | 484.49 | 499.25 | 0 | +23.65(+4.97%) |
Sep 12, 2001 | 490.14 | 499.90 | 474.58 | 475.60 | 0 | -64.97(-12.02%) |
Sep 11, 2001 | 550.90 | 553.61 | 539.72 | 540.57 | 0 | -10.16(-1.84%) |
Sep 10, 2001 | 547.99 | 551.26 | 545.16 | 550.73 | 595,800 | -4.35(-0.78%) |
Sep 07, 2001 | 546.79 | 555.51 | 544.73 | 555.08 | 491,200 | +2.49(+0.45%) |
Sep 06, 2001 | 552.41 | 559.17 | 551.35 | 552.59 | 588,200 | +0.68(+0.12%) |
Sep 05, 2001 | 550.43 | 553.61 | 547.88 | 551.91 | 788,800 | -6.88(-1.23%) |
Sep 04, 2001 | 543.10 | 558.79 | 540.33 | 558.79 | 0 | +16.96(+3.13%) |
Sep 03, 2001 | 545.02 | 547.63 | 539.17 | 541.83 | 415,200 | -3.28(-0.60%) |
Aug 31, 2001 | 552.78 | 554.48 | 542.21 | 545.11 | 720,400 | -19.25(-3.41%) |
Aug 30, 2001 | 555.98 | 564.36 | 554.47 | 564.36 | 711,800 | -1.27(-0.22%) |
Aug 29, 2001 | 569.77 | 570.03 | 563.28 | 565.63 | 469,000 | -10.88(-1.89%) |
Aug 28, 2001 | 577.75 | 578.62 | 573.10 | 576.51 | 445,200 | -2.23(-0.39%) |
Aug 27, 2001 | 577.46 | 585.34 | 574.71 | 578.74 | 478,600 | +9.43(+1.66%) |
Aug 24, 2001 | 571.97 | 573.19 | 563.90 | 569.31 | 415,200 | -0.76(-0.13%) |
Aug 23, 2001 | 578.62 | 580.51 | 568.82 | 570.07 | 482,200 | -4.80(-0.83%) |
Aug 22, 2001 | 560.53 | 575.30 | 560.53 | 574.87 | 525,800 | +6.19(+1.09%) |
Aug 21, 2001 | 571.77 | 572.86 | 561.44 | 568.68 | 356,400 | +1.59(+0.28%) |
Aug 20, 2001 | 568.58 | 574.16 | 566.42 | 567.09 | 381,800 | -13.90(-2.39%) |
Aug 17, 2001 | 581.52 | 585.36 | 577.10 | 580.99 | 437,400 | +0.04(+0.01%) |
Aug 16, 2001 | 571.19 | 582.80 | 569.53 | 580.95 | 525,600 | +3.80(+0.66%) |
Aug 14, 2001 | 565.20 | 577.24 | 564.86 | 577.15 | 539,400 | +15.15(+2.70%) |
Aug 13, 2001 | 558.48 | 562.00 | 552.17 | 562.00 | 298,600 | +6.66(+1.20%) |
Aug 10, 2001 | 556.04 | 558.27 | 552.00 | 555.34 | 286,600 | +5.67(+1.03%) |
Aug 09, 2001 | 554.46 | 559.17 | 549.67 | 549.67 | 318,600 | -16.27(-2.87%) |
Aug 08, 2001 | 568.07 | 568.85 | 561.35 | 565.94 | 362,200 | -1.56(-0.27%) |
Aug 07, 2001 | 562.17 | 568.57 | 561.29 | 567.50 | 366,600 | -1.87(-0.33%) |
Aug 06, 2001 | 564.72 | 573.56 | 563.53 | 569.37 | 375,400 | +0.68(+0.12%) |
Aug 03, 2001 | 572.00 | 572.00 | 563.55 | 568.69 | 267,800 | +1.23(+0.22%) |
Aug 02, 2001 | 565.39 | 572.03 | 557.29 | 567.46 | 445,800 | +4.67(+0.83%) |
Aug 01, 2001 | 546.30 | 563.67 | 542.00 | 562.79 | 441,200 | +21.24(+3.92%) |
Jul 31, 2001 | 534.84 | 541.55 | 532.55 | 541.55 | 202,400 | +8.02(+1.50%) |
Jul 30, 2001 | 542.08 | 542.08 | 532.85 | 533.53 | 274,200 | -7.60(-1.40%) |
Jul 27, 2001 | 536.86 | 542.58 | 534.94 | 541.13 | 396,000 | +11.91(+2.25%) |
Jul 26, 2001 | 529.65 | 531.96 | 527.22 | 529.22 | 313,200 | +3.14(+0.60%) |
Jul 25, 2001 | 519.74 | 528.33 | 516.64 | 526.08 | 371,400 | -0.54(-0.10%) |
Jul 24, 2001 | 518.94 | 527.37 | 512.78 | 526.62 | 485,600 | +2.41(+0.46%) |
Jul 23, 2001 | 535.00 | 538.35 | 522.38 | 524.21 | 265,200 | -13.50(-2.51%) |
Jul 20, 2001 | 540.26 | 541.95 | 534.39 | 537.71 | 275,200 | -8.03(-1.47%) |
Jul 19, 2001 | 534.13 | 545.74 | 534.13 | 545.74 | 263,200 | +5.21(+0.96%) |
Jul 18, 2001 | 550.94 | 551.97 | 539.04 | 540.53 | 275,400 | -8.40(-1.53%) |
Jul 16, 2001 | 551.43 | 554.93 | 545.17 | 548.93 | 228,200 | +0.44(+0.08%) |
Jul 13, 2001 | 571.16 | 571.16 | 546.97 | 548.49 | 259,000 | -11.46(-2.05%) |
Jul 12, 2001 | 561.50 | 566.26 | 559.95 | 559.95 | 302,800 | +6.30(+1.14%) |
Jul 11, 2001 | 547.15 | 558.53 | 545.76 | 553.65 | 208,200 | -4.95(-0.89%) |
Jul 10, 2001 | 563.21 | 565.51 | 557.51 | 558.60 | 229,000 | -1.40(-0.25%) |
Jul 09, 2001 | 565.34 | 568.21 | 555.66 | 560.00 | 250,600 | -18.54(-3.20%) |
Jul 06, 2001 | 581.85 | 585.08 | 578.13 | 578.54 | 216,000 | -15.07(-2.54%) |
Jul 05, 2001 | 598.95 | 600.51 | 592.80 | 593.61 | 195,600 | -3.64(-0.61%) |
Jul 04, 2001 | 591.01 | 597.25 | 586.31 | 597.25 | 226,800 | +2.94(+0.49%) |
Jul 03, 2001 | 598.67 | 598.67 | 593.56 | 594.31 | 209,200 | -2.43(-0.41%) |
Jul 02, 2001 | 593.03 | 598.24 | 592.90 | 596.74 | 201,600 | +1.61(+0.27%) |
Jun 29, 2001 | 594.02 | 595.13 | 589.18 | 595.13 | 225,200 | +11.86(+2.03%) |
Jun 28, 2001 | 585.66 | 591.03 | 582.91 | 583.27 | 268,800 | -1.49(-0.25%) |
Jun 27, 2001 | 587.31 | 590.74 | 580.75 | 584.76 | 33,038,900 | -3.95(-0.67%) |
Jun 26, 2001 | 597.81 | 598.96 | 586.12 | 588.71 | 31,273,500 | -9.31(-1.56%) |
Jun 25, 2001 | 597.37 | 602.77 | 594.04 | 598.02 | 30,986,700 | -1.06(-0.18%) |
Jun 22, 2001 | 597.34 | 602.70 | 593.33 | 599.08 | 39,523,700 | +3.55(+0.60%) |
Jun 21, 2001 | 597.72 | 599.76 | 589.46 | 595.53 | 40,419,600 | -0.19(-0.03%) |
Jun 20, 2001 | 603.29 | 604.78 | 593.75 | 595.72 | 44,047,500 | -13.19(-2.17%) |
Jun 19, 2001 | 606.04 | 615.85 | 605.80 | 608.91 | 43,662,500 | +0.13(+0.02%) |
Jun 18, 2001 | 617.66 | 619.82 | 607.93 | 608.78 | 47,420,700 | -10.18(-1.64%) |
Jun 15, 2001 | 609.54 | 618.96 | 604.37 | 618.96 | 37,583,000 | +5.21(+0.85%) |
Jun 14, 2001 | 612.96 | 623.37 | 610.36 | 613.75 | 42,052,000 | -0.30(-0.05%) |
Jun 13, 2001 | 611.79 | 614.05 | 607.48 | 614.05 | 39,241,500 | +6.90(+1.14%) |
Jun 12, 2001 | 605.36 | 611.88 | 603.91 | 607.15 | 31,987,700 | -1.08(-0.18%) |
Jun 11, 2001 | 612.46 | 615.41 | 607.20 | 608.23 | 34,012,300 | -13.55(-2.18%) |
Jun 08, 2001 | 608.48 | 621.90 | 608.33 | 621.78 | 44,248,300 | +20.64(+3.43%) |
Jun 07, 2001 | 594.28 | 601.35 | 594.28 | 601.14 | 32,804,300 | +3.48(+0.58%) |
Jun 06, 2001 | 612.63 | 615.00 | 597.66 | 597.66 | 36,031,300 | +0.00(+0.00%) |
Jun 05, 2001 | 612.63 | 615.00 | 597.66 | 597.66 | 36,031,300 | -13.25(-2.17%) |
Jun 04, 2001 | 609.06 | 613.21 | 606.72 | 610.91 | 34,132,300 | +3.84(+0.63%) |
Jun 01, 2001 | 615.67 | 617.09 | 603.84 | 607.07 | 35,879,100 | -5.09(-0.83%) |
May 31, 2001 | 612.45 | 617.66 | 608.80 | 612.16 | 38,498,300 | -16.26(-2.59%) |
May 30, 2001 | 629.45 | 629.90 | 620.95 | 628.42 | 44,965,600 | -3.63(-0.57%) |
May 29, 2001 | 616.94 | 632.09 | 615.87 | 632.05 | 53,044,200 | +13.58(+2.20%) |
May 28, 2001 | 620.20 | 622.67 | 618.14 | 618.47 | 43,484,100 | -5.64(-0.90%) |
May 25, 2001 | 626.97 | 633.16 | 623.05 | 624.11 | 63,424,400 | +1.83(+0.29%) |
May 24, 2001 | 614.22 | 624.46 | 612.62 | 622.28 | 56,154,200 | -0.32(-0.05%) |
May 23, 2001 | 620.03 | 625.80 | 616.56 | 622.60 | 52,629,100 | +4.61(+0.75%) |
May 22, 2001 | 628.82 | 630.08 | 617.99 | 617.99 | 79,430,304 | -0.97(-0.16%) |
May 21, 2001 | 606.87 | 620.89 | 606.46 | 618.96 | 75,010,000 | +18.42(+3.07%) |
May 18, 2001 | 594.56 | 600.54 | 591.63 | 600.54 | 59,539,700 | +4.15(+0.70%) |
May 17, 2001 | 588.15 | 596.39 | 585.59 | 596.39 | 56,511,200 | +23.99(+4.19%) |
May 16, 2001 | 578.68 | 585.67 | 572.36 | 572.40 | 52,925,200 | -8.90(-1.53%) |
May 15, 2001 | 583.73 | 585.74 | 579.08 | 581.30 | 55,755,200 | -2.78(-0.48%) |
May 14, 2001 | 585.13 | 588.13 | 580.82 | 584.08 | 52,695,500 | +1.02(+0.17%) |
May 11, 2001 | 581.74 | 584.28 | 577.91 | 583.06 | 54,670,100 | +1.68(+0.29%) |
May 10, 2001 | 579.16 | 584.33 | 575.43 | 581.38 | 55,712,600 | +2.54(+0.44%) |
May 09, 2001 | 589.06 | 589.42 | 578.34 | 578.84 | 52,772,900 | -12.07(-2.04%) |
May 08, 2001 | 594.32 | 597.95 | 590.65 | 590.91 | 48,439,800 | -5.59(-0.94%) |
May 07, 2001 | 588.88 | 599.05 | 584.79 | 596.50 | 47,171,900 | +10.90(+1.86%) |
May 04, 2001 | 575.69 | 585.60 | 575.69 | 585.60 | 39,247,100 | +1.20(+0.21%) |
May 03, 2001 | 583.22 | 584.68 | 576.53 | 584.40 | 39,007,200 | +0.70(+0.12%) |
May 02, 2001 | 586.27 | 587.18 | 580.39 | 583.70 | 59,462,200 | +6.34(+1.10%) |
Apr 30, 2001 | 565.44 | 577.52 | 564.72 | 577.36 | 37,149,900 | +20.73(+3.72%) |
Apr 27, 2001 | 561.06 | 563.76 | 553.67 | 556.63 | 23,112,000 | -4.99(-0.89%) |
Apr 26, 2001 | 569.58 | 570.99 | 560.84 | 561.62 | 30,580,200 | -4.72(-0.83%) |
Apr 25, 2001 | 552.69 | 566.34 | 551.15 | 566.34 | 37,654,500 | +10.70(+1.93%) |
Apr 24, 2001 | 552.32 | 556.48 | 547.39 | 555.64 | 34,670,400 | -5.30(-0.94%) |
Apr 23, 2001 | 559.09 | 566.47 | 556.52 | 560.94 | 42,036,900 | +4.65(+0.84%) |
Apr 20, 2001 | 567.66 | 572.08 | 556.22 | 556.29 | 47,564,100 | -7.02(-1.25%) |
Apr 19, 2001 | 567.49 | 581.63 | 558.97 | 563.31 | 56,158,500 | +23.31(+4.32%) |
Apr 18, 2001 | 523.26 | 540.00 | 520.31 | 540.00 | 49,486,300 | +26.03(+5.06%) |
Apr 17, 2001 | 506.92 | 516.12 | 505.92 | 513.97 | 31,953,400 | +5.62(+1.11%) |
Apr 16, 2001 | 514.55 | 518.26 | 508.35 | 508.35 | 32,865,300 | -7.75(-1.50%) |
Apr 13, 2001 | 518.64 | 518.65 | 512.35 | 516.10 | 34,689,100 | +1.89(+0.37%) |
Apr 12, 2001 | 516.73 | 519.48 | 511.73 | 514.21 | 40,894,000 | +6.68(+1.32%) |
Apr 11, 2001 | 505.24 | 508.75 | 501.63 | 507.53 | 35,428,000 | +16.32(+3.32%) |
Apr 10, 2001 | 500.97 | 501.65 | 491.21 | 491.21 | 26,193,400 | -6.25(-1.26%) |
Apr 09, 2001 | 503.07 | 506.46 | 497.46 | 497.46 | 28,385,800 | -8.76(-1.73%) |
Apr 06, 2001 | 518.06 | 518.20 | 504.54 | 506.22 | 37,358,600 | +12.53(+2.54%) |
Apr 04, 2001 | 496.03 | 501.32 | 493.57 | 493.69 | 31,364,000 | -9.57(-1.90%) |
Apr 03, 2001 | 505.38 | 507.67 | 498.27 | 503.26 | 27,755,200 | -11.94(-2.32%) |
Apr 02, 2001 | 520.56 | 522.09 | 512.40 | 515.20 | 23,182,000 | -8.02(-1.53%) |
Mar 31, 2001 | 524.63 | 528.60 | 516.97 | 523.22 | 41,722,500 | -0.58(-0.11%) |
Mar 30, 2001 | 522.99 | 531.85 | 521.04 | 523.80 | 48,416,800 | -4.99(-0.94%) |
Mar 29, 2001 | 541.43 | 541.71 | 528.79 | 528.79 | 40,264,200 | -4.11(-0.77%) |
Mar 28, 2001 | 546.27 | 546.27 | 532.90 | 532.90 | 43,327,300 | -13.08(-2.40%) |
Mar 27, 2001 | 544.75 | 550.26 | 542.09 | 545.98 | 43,327,500 | +0.00(+0.00%) |
Mar 26, 2001 | 544.75 | 550.26 | 542.09 | 545.98 | 0 | +8.01(+1.49%) |
Mar 24, 2001 | 532.01 | 539.19 | 531.63 | 537.97 | 36,437,900 | +10.92(+2.07%) |
Mar 23, 2001 | 530.88 | 532.25 | 524.25 | 527.05 | 40,249,900 | -5.54(-1.04%) |
Mar 22, 2001 | 520.71 | 532.59 | 520.41 | 532.59 | 36,474,200 | +1.00(+0.19%) |
Mar 21, 2001 | 542.13 | 542.79 | 531.39 | 531.59 | 27,952,900 | -2.74(-0.51%) |
Mar 20, 2001 | 531.84 | 541.20 | 528.88 | 534.33 | 25,379,900 | +0.00(+0.00%) |
Mar 19, 2001 | 531.84 | 541.20 | 528.88 | 534.33 | 0 | -4.34(-0.81%) |
Mar 17, 2001 | 541.31 | 543.81 | 536.70 | 538.67 | 33,261,500 | -3.16(-0.58%) |
Mar 16, 2001 | 523.28 | 542.30 | 522.74 | 541.83 | 38,519,100 | -1.45(-0.27%) |
Mar 15, 2001 | 541.42 | 545.00 | 539.12 | 543.28 | 41,518,800 | +15.31(+2.90%) |
Mar 14, 2001 | 527.94 | 533.25 | 522.65 | 527.97 | 35,814,100 | -17.08(-3.13%) |
Mar 13, 2001 | 554.36 | 556.84 | 545.05 | 545.05 | 36,093,900 | +0.00(+0.00%) |
Mar 12, 2001 | 554.36 | 556.84 | 545.05 | 545.05 | 0 | -20.71(-3.66%) |
Mar 10, 2001 | 572.11 | 573.67 | 562.53 | 565.76 | 31,600,300 | -13.52(-2.33%) |
Mar 09, 2001 | 569.79 | 579.28 | 568.09 | 579.28 | 34,937,500 | +10.64(+1.87%) |
Mar 08, 2001 | 574.52 | 576.94 | 566.08 | 568.64 | 36,405,800 | +0.49(+0.09%) |
Mar 07, 2001 | 569.14 | 574.90 | 564.12 | 568.15 | 48,501,800 | +2.77(+0.49%) |
Mar 06, 2001 | 549.27 | 565.38 | 549.27 | 565.38 | 30,988,100 | +0.00(+0.00%) |
Mar 05, 2001 | 549.27 | 565.38 | 549.27 | 565.38 | 0 | +5.94(+1.06%) |
Mar 03, 2001 | 574.61 | 574.61 | 557.20 | 559.44 | 32,968,700 | +0.00(+0.00%) |
Mar 02, 2001 | 574.61 | 574.61 | 557.20 | 559.44 | 0 | -18.66(-3.23%) |
Mar 01, 2001 | 571.64 | 581.44 | 571.04 | 578.10 | 35,125,700 | +0.53(+0.09%) |
Feb 28, 2001 | 590.14 | 597.12 | 576.66 | 577.57 | 47,576,100 | -7.75(-1.32%) |
Feb 27, 2001 | 585.16 | 588.92 | 580.59 | 585.32 | 44,898,600 | +0.00(+0.00%) |
Feb 26, 2001 | 585.16 | 588.92 | 580.59 | 585.32 | 0 | +1.80(+0.31%) |
Feb 24, 2001 | 579.97 | 590.49 | 579.45 | 583.52 | 40,076,500 | +0.11(+0.02%) |
Feb 23, 2001 | 589.30 | 589.30 | 571.72 | 583.41 | 43,489,100 | -11.12(-1.87%) |
Feb 22, 2001 | 605.49 | 605.49 | 594.45 | 594.53 | 43,914,800 | -14.21(-2.33%) |
Feb 21, 2001 | 595.77 | 609.36 | 593.17 | 608.74 | 49,856,800 | +12.07(+2.02%) |
Feb 20, 2001 | 595.66 | 597.76 | 588.91 | 596.67 | 31,428,000 | +0.00(+0.00%) |
Feb 19, 2001 | 595.66 | 597.76 | 588.91 | 596.67 | 0 | -8.25(-1.36%) |
Feb 17, 2001 | 605.47 | 611.54 | 604.27 | 604.92 | 31,952,500 | +1.29(+0.21%) |
Feb 16, 2001 | 611.26 | 612.26 | 602.41 | 603.63 | 35,976,400 | -0.20(-0.03%) |
Feb 15, 2001 | 594.93 | 607.59 | 592.32 | 603.83 | 41,323,400 | +5.05(+0.84%) |
Feb 14, 2001 | 603.15 | 605.35 | 594.41 | 598.78 | 33,673,000 | -0.42(-0.07%) |
Feb 13, 2001 | 587.62 | 602.90 | 584.37 | 599.20 | 31,892,300 | +0.00(+0.00%) |
Feb 12, 2001 | 587.62 | 602.90 | 584.37 | 599.20 | 0 | +3.73(+0.63%) |
Feb 10, 2001 | 588.36 | 598.97 | 581.49 | 595.47 | 37,456,400 | +3.90(+0.66%) |
Feb 09, 2001 | 577.12 | 591.66 | 577.12 | 591.57 | 28,224,300 | +15.38(+2.67%) |
Feb 08, 2001 | 584.93 | 584.93 | 574.44 | 576.19 | 32,272,000 | -10.39(-1.77%) |
Feb 07, 2001 | 577.25 | 587.23 | 573.52 | 586.58 | 32,630,200 | +7.42(+1.28%) |
Feb 06, 2001 | 594.91 | 595.47 | 575.58 | 579.16 | 35,407,400 | +0.00(+0.00%) |
Feb 05, 2001 | 594.91 | 595.47 | 575.58 | 579.16 | 0 | -29.32(-4.82%) |
Feb 03, 2001 | 614.51 | 616.67 | 602.13 | 608.48 | 34,528,900 | -3.82(-0.62%) |
Feb 02, 2001 | 606.49 | 620.78 | 605.42 | 612.30 | 39,600,600 | -5.61(-0.91%) |
Feb 01, 2001 | 594.76 | 617.91 | 593.54 | 617.91 | 44,212,700 | +26.57(+4.49%) |
Jan 31, 2001 | 601.29 | 608.05 | 591.34 | 591.34 | 49,867,300 | -5.20(-0.87%) |
Jan 30, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 46,115,400 | +0.00(+0.00%) |
Jan 29, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 0 | +4.81(+0.81%) |
Jan 27, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 44,373,600 | +0.00(+0.00%) |
Jan 26, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 0 | -35.72(-5.69%) |
Jan 23, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 48,495,300 | +0.00(+0.00%) |
Jan 22, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 0 | +7.67(+1.24%) |
Jan 20, 2001 | 622.25 | 622.25 | 613.66 | 619.78 | 43,245,400 | +15.73(+2.60%) |
Jan 19, 2001 | 597.15 | 612.90 | 596.66 | 604.05 | 45,376,400 | +8.22(+1.38%) |
Jan 18, 2001 | 600.75 | 610.47 | 587.26 | 595.83 | 50,166,000 | -7.59(-1.26%) |
Jan 17, 2001 | 600.68 | 608.51 | 588.42 | 603.42 | 60,627,800 | +4.42(+0.74%) |
Jan 16, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 61,196,100 | +0.00(+0.00%) |
Jan 15, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 0 | +11.13(+1.89%) |
Jan 13, 2001 | 578.95 | 601.09 | 578.95 | 587.87 | 71,378,704 | +26.08(+4.64%) |
Jan 12, 2001 | 568.26 | 570.57 | 557.86 | 561.79 | 51,878,800 | +0.98(+0.17%) |
Jan 11, 2001 | 586.63 | 593.86 | 560.81 | 560.81 | 64,237,800 | -29.11(-4.93%) |
Jan 10, 2001 | 583.85 | 589.92 | 572.55 | 589.92 | 55,896,700 | +3.27(+0.56%) |
Jan 09, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 55,864,500 | +0.00(+0.00%) |
Jan 08, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 0 | +5.80(+1.00%) |
Jan 06, 2001 | 559.54 | 581.41 | 555.40 | 580.85 | 57,828,600 | +22.83(+4.09%) |
Jan 05, 2001 | 551.53 | 567.16 | 550.91 | 558.02 | 44,454,000 | +36.59(+7.02%) |
Jan 04, 2001 | 512.74 | 524.58 | 510.70 | 521.43 | 32,458,400 | +0.48(+0.09%) |
Jan 03, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 23,101,400 | +0.00(+0.00%) |
Jan 02, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 0 | +16.33(+3.24%) |
Dec 27, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 25,289,000 | +0.00(+0.00%) |
Dec 26, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 0 | +4.02(+0.80%) |
Dec 23, 2000 | 514.54 | 518.90 | 500.41 | 500.60 | 33,269,700 | -11.30(-2.21%) |
Dec 22, 2000 | 498.60 | 515.76 | 497.31 | 511.90 | 29,029,800 | -2.31(-0.45%) |
Dec 21, 2000 | 517.37 | 525.79 | 513.24 | 514.21 | 30,429,500 | -16.59(-3.13%) |
Dec 20, 2000 | 541.23 | 541.25 | 530.18 | 530.80 | 29,017,000 | -8.47(-1.57%) |
Dec 19, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 25,126,000 | +0.00(+0.00%) |
Dec 18, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 0 | +5.27(+0.99%) |
Dec 16, 2000 | 544.53 | 551.29 | 533.65 | 534.00 | 29,784,700 | -13.38(-2.44%) |
Dec 15, 2000 | 548.14 | 554.89 | 540.73 | 547.38 | 29,843,400 | -10.46(-1.88%) |
Dec 14, 2000 | 540.35 | 560.16 | 539.51 | 557.84 | 30,275,300 | +14.76(+2.72%) |
Dec 13, 2000 | 556.22 | 558.50 | 541.99 | 543.08 | 32,088,600 | -11.72(-2.11%) |
Dec 12, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 38,871,700 | +0.00(+0.00%) |
Dec 11, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 0 | +19.99(+3.74%) |
Dec 09, 2000 | 523.40 | 535.47 | 523.40 | 534.81 | 32,136,400 | +11.03(+2.11%) |
Dec 08, 2000 | 517.48 | 523.78 | 510.86 | 523.78 | 30,098,000 | +5.89(+1.14%) |
Dec 07, 2000 | 535.19 | 540.63 | 517.87 | 517.89 | 39,191,800 | +0.93(+0.18%) |
Dec 06, 2000 | 505.10 | 516.97 | 502.94 | 516.96 | 25,724,000 | +15.23(+3.04%) |
Dec 05, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 26,760,600 | +0.00(+0.00%) |
Dec 04, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 0 | -12.73(-2.47%) |
Dec 02, 2000 | 490.88 | 514.46 | 489.53 | 514.46 | 32,992,000 | +5.23(+1.03%) |