Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 409.42 | 412.72 | 404.02 | 405.86 | 0 | -3.07(-0.75%) |
May 30, 2001 | 406.55 | 414.14 | 403.37 | 408.93 | 0 | +2.55(+0.63%) |
May 29, 2001 | 392.76 | 406.54 | 392.76 | 406.38 | 0 | +13.59(+3.46%) |
May 28, 2001 | 391.93 | 394.43 | 387.64 | 392.79 | 0 | +2.67(+0.68%) |
May 25, 2001 | 380.70 | 390.24 | 380.13 | 390.12 | 0 | +9.44(+2.48%) |
May 23, 2001 | 379.34 | 380.68 | 377.85 | 380.68 | 0 | +1.01(+0.27%) |
May 22, 2001 | 380.44 | 382.37 | 378.11 | 379.67 | 0 | -0.71(-0.19%) |
May 21, 2001 | 376.20 | 380.38 | 373.38 | 380.38 | 0 | +3.58(+0.95%) |
May 18, 2001 | 377.00 | 377.00 | 374.36 | 376.80 | 0 | +0.10(+0.03%) |
May 17, 2001 | 376.88 | 379.52 | 375.28 | 376.70 | 0 | +0.47(+0.12%) |
May 16, 2001 | 371.08 | 376.36 | 371.08 | 376.23 | 0 | +5.35(+1.44%) |
May 15, 2001 | 367.73 | 370.88 | 367.35 | 370.88 | 0 | +2.60(+0.71%) |
May 14, 2001 | 370.43 | 370.92 | 367.86 | 368.28 | 0 | -2.08(-0.56%) |
May 11, 2001 | 368.71 | 370.36 | 366.74 | 370.36 | 0 | +1.33(+0.36%) |
May 10, 2001 | 372.18 | 374.05 | 367.43 | 369.03 | 0 | -3.08(-0.83%) |
May 09, 2001 | 372.13 | 372.13 | 367.02 | 372.11 | 0 | -0.86(-0.23%) |
May 08, 2001 | 375.85 | 377.46 | 371.11 | 372.97 | 0 | -2.59(-0.69%) |
May 04, 2001 | 371.99 | 377.20 | 370.71 | 375.56 | 0 | +3.62(+0.97%) |
May 03, 2001 | 362.76 | 373.73 | 362.28 | 371.94 | 0 | +9.22(+2.54%) |
May 02, 2001 | 362.79 | 366.40 | 361.66 | 362.72 | 0 | +0.49(+0.14%) |
May 01, 2001 | 359.40 | 365.79 | 357.81 | 362.23 | 0 | +4.00(+1.12%) |
Apr 30, 2001 | 351.64 | 358.23 | 350.18 | 358.23 | 0 | +6.67(+1.90%) |
Apr 27, 2001 | 350.32 | 351.79 | 345.57 | 351.56 | 0 | +0.22(+0.06%) |
Apr 26, 2001 | 352.42 | 352.42 | 349.31 | 351.34 | 0 | -1.84(-0.52%) |
Apr 25, 2001 | 348.11 | 353.74 | 348.11 | 353.18 | 0 | +5.08(+1.46%) |
Apr 24, 2001 | 346.63 | 348.10 | 345.31 | 348.10 | 0 | +1.69(+0.49%) |
Apr 23, 2001 | 342.32 | 346.41 | 340.15 | 346.41 | 0 | +3.55(+1.04%) |
Apr 20, 2001 | 348.38 | 348.38 | 338.18 | 342.86 | 0 | -6.45(-1.85%) |
Apr 19, 2001 | 357.29 | 359.98 | 345.52 | 349.31 | 0 | -6.92(-1.94%) |
Apr 18, 2001 | 360.16 | 360.70 | 354.20 | 356.23 | 0 | -3.81(-1.06%) |
Apr 17, 2001 | 363.57 | 363.57 | 358.12 | 360.04 | 0 | -3.17(-0.87%) |
Apr 16, 2001 | 365.82 | 365.82 | 361.59 | 363.21 | 0 | -2.77(-0.76%) |
Apr 12, 2001 | 367.69 | 368.85 | 364.61 | 365.98 | 0 | -1.18(-0.32%) |
Apr 11, 2001 | 371.60 | 373.85 | 364.97 | 367.16 | 0 | -2.04(-0.55%) |
Apr 10, 2001 | 362.29 | 369.33 | 362.29 | 369.20 | 0 | +6.92(+1.91%) |
Apr 09, 2001 | 363.32 | 364.74 | 361.22 | 362.28 | 0 | -2.06(-0.57%) |
Apr 06, 2001 | 364.06 | 367.55 | 363.53 | 364.34 | 0 | +1.87(+0.52%) |
Apr 05, 2001 | 367.35 | 368.92 | 361.31 | 362.47 | 0 | -4.94(-1.34%) |
Apr 04, 2001 | 371.31 | 371.31 | 365.03 | 367.41 | 0 | -5.24(-1.41%) |
Apr 03, 2001 | 374.06 | 374.06 | 369.75 | 372.65 | 0 | -2.38(-0.63%) |
Apr 02, 2001 | 381.05 | 381.26 | 374.37 | 375.03 | 0 | -6.02(-1.58%) |
Mar 30, 2001 | 383.88 | 387.89 | 379.68 | 381.05 | 0 | -0.72(-0.19%) |
Mar 29, 2001 | 374.23 | 381.77 | 372.31 | 381.77 | 0 | +6.59(+1.76%) |
Mar 28, 2001 | 369.25 | 375.18 | 368.99 | 375.18 | 0 | +5.88(+1.59%) |
Mar 27, 2001 | 371.60 | 376.62 | 367.67 | 369.30 | 0 | -2.17(-0.58%) |
Mar 23, 2001 | 362.05 | 371.47 | 362.05 | 371.47 | 0 | +8.29(+2.28%) |
Mar 22, 2001 | 366.65 | 367.71 | 360.81 | 363.18 | 0 | -5.90(-1.60%) |
Mar 21, 2001 | 359.40 | 369.08 | 352.67 | 369.08 | 0 | +8.63(+2.39%) |
Mar 20, 2001 | 367.14 | 367.89 | 358.21 | 360.45 | 0 | -6.69(-1.82%) |
Mar 19, 2001 | 378.81 | 378.81 | 364.69 | 367.14 | 0 | -13.38(-3.52%) |
Mar 16, 2001 | 387.59 | 388.24 | 378.43 | 380.52 | 0 | -6.34(-1.64%) |
Mar 15, 2001 | 386.15 | 386.92 | 381.52 | 386.86 | 0 | -2.33(-0.60%) |
Mar 14, 2001 | 387.69 | 394.90 | 387.69 | 389.19 | 0 | +3.28(+0.85%) |
Mar 13, 2001 | 391.89 | 392.77 | 383.65 | 385.91 | 0 | -10.70(-2.70%) |
Mar 12, 2001 | 411.88 | 411.88 | 391.20 | 396.61 | 0 | -17.50(-4.23%) |
Mar 09, 2001 | 427.91 | 427.91 | 412.74 | 414.11 | 0 | -13.93(-3.25%) |
Mar 08, 2001 | 430.55 | 432.96 | 426.76 | 428.04 | 0 | -2.51(-0.58%) |
Mar 07, 2001 | 431.73 | 435.38 | 429.00 | 430.55 | 0 | -0.97(-0.22%) |
Mar 06, 2001 | 425.86 | 431.52 | 425.86 | 431.52 | 0 | +5.39(+1.26%) |
Mar 02, 2001 | 423.60 | 429.30 | 423.30 | 426.13 | 0 | +2.10(+0.50%) |