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%) |