Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 372.50 | 379.70 | 368.00 | 369.75 | 140,800 | -0.45(-0.12%) |
Apr 29, 2002 | 363.40 | 374.49 | 363.40 | 370.20 | 130,500 | +4.80(+1.31%) |
Apr 26, 2002 | 372.00 | 374.95 | 364.00 | 365.40 | 122,700 | -6.05(-1.63%) |
Apr 25, 2002 | 378.25 | 379.00 | 367.50 | 371.45 | 133,100 | -6.80(-1.80%) |
Apr 24, 2002 | 378.89 | 383.00 | 372.00 | 378.25 | 138,100 | -0.64(-0.17%) |
Apr 23, 2002 | 367.00 | 379.99 | 364.00 | 378.89 | 159,600 | +10.94(+2.97%) |
Apr 22, 2002 | 368.00 | 368.00 | 363.25 | 367.95 | 147,800 | +0.95(+0.26%) |
Apr 19, 2002 | 367.00 | 369.00 | 364.10 | 367.00 | 59,500 | -0.97(-0.26%) |
Apr 18, 2002 | 368.00 | 372.00 | 363.00 | 367.97 | 313,500 | -1.53(-0.41%) |
Apr 17, 2002 | 354.85 | 369.95 | 352.50 | 369.50 | 193,700 | +15.60(+4.41%) |
Apr 16, 2002 | 356.74 | 356.75 | 347.00 | 353.90 | 201,800 | -2.85(-0.80%) |
Apr 15, 2002 | 353.00 | 356.75 | 348.11 | 356.75 | 148,900 | +1.75(+0.49%) |
Apr 12, 2002 | 345.00 | 355.00 | 342.00 | 355.00 | 137,700 | +11.90(+3.47%) |
Apr 11, 2002 | 343.50 | 344.75 | 335.05 | 343.10 | 107,800 | +1.10(+0.32%) |
Apr 10, 2002 | 349.50 | 352.00 | 339.26 | 342.00 | 133,900 | -7.01(-2.01%) |
Apr 09, 2002 | 342.80 | 349.90 | 342.00 | 349.01 | 144,100 | +6.01(+1.75%) |
Apr 08, 2002 | 331.00 | 344.97 | 328.06 | 343.00 | 137,100 | +11.25(+3.39%) |
Apr 05, 2002 | 324.90 | 334.95 | 323.00 | 331.75 | 143,400 | +7.25(+2.23%) |
Apr 04, 2002 | 319.00 | 324.50 | 316.25 | 324.50 | 94,000 | +5.50(+1.72%) |
Apr 03, 2002 | 318.50 | 321.50 | 315.00 | 319.00 | 129,300 | +0.50(+0.16%) |
Apr 02, 2002 | 315.70 | 321.50 | 314.01 | 318.50 | 91,300 | +2.80(+0.89%) |
Apr 01, 2002 | 313.75 | 315.73 | 311.51 | 315.70 | 116,800 | +0.20(+0.06%) |
Mar 29, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | +0.00(+0.00%) |
Mar 28, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | -3.75(-1.17%) |
Mar 27, 2002 | 320.00 | 322.00 | 313.03 | 319.25 | 179,300 | -3.00(-0.93%) |
Mar 26, 2002 | 301.00 | 322.99 | 301.00 | 322.25 | 223,000 | +22.00(+7.33%) |
Mar 25, 2002 | 299.00 | 302.96 | 292.01 | 300.25 | 337,600 | +7.50(+2.56%) |
Mar 22, 2002 | 278.00 | 293.50 | 278.00 | 292.75 | 185,900 | +14.50(+5.21%) |
Mar 21, 2002 | 275.00 | 279.50 | 268.00 | 278.25 | 235,300 | +4.25(+1.55%) |
Mar 20, 2002 | 292.00 | 292.00 | 273.00 | 274.00 | 151,900 | -17.50(-6.00%) |
Mar 19, 2002 | 285.00 | 291.72 | 282.25 | 291.50 | 145,200 | +6.50(+2.28%) |
Mar 18, 2002 | 290.00 | 292.50 | 284.90 | 285.00 | 185,700 | -3.60(-1.25%) |
Mar 15, 2002 | 286.24 | 291.28 | 284.25 | 288.60 | 195,200 | +2.36(+0.82%) |
Mar 14, 2002 | 291.00 | 297.00 | 286.23 | 286.24 | 142,300 | -4.76(-1.64%) |
Mar 13, 2002 | 296.00 | 302.95 | 291.00 | 291.00 | 91,800 | -5.75(-1.94%) |
Mar 12, 2002 | 292.25 | 298.39 | 291.00 | 296.75 | 63,200 | +2.50(+0.85%) |
Mar 11, 2002 | 292.01 | 299.00 | 290.00 | 294.25 | 79,800 | +0.85(+0.29%) |
Mar 08, 2002 | 296.80 | 297.89 | 288.95 | 293.40 | 106,600 | -2.35(-0.79%) |
Mar 07, 2002 | 300.90 | 302.50 | 288.00 | 295.75 | 117,000 | -3.15(-1.05%) |
Mar 06, 2002 | 291.00 | 300.00 | 285.00 | 298.90 | 136,600 | +8.22(+2.83%) |
Mar 05, 2002 | 296.60 | 299.75 | 290.68 | 290.68 | 125,000 | -9.92(-3.30%) |
Mar 04, 2002 | 300.00 | 306.99 | 292.00 | 300.60 | 141,600 | +0.60(+0.20%) |
Mar 01, 2002 | 292.25 | 301.40 | 290.10 | 300.00 | 127,200 | +7.75(+2.65%) |
Feb 28, 2002 | 284.00 | 295.50 | 281.25 | 292.25 | 123,700 | +9.21(+3.25%) |
Feb 27, 2002 | 288.00 | 289.90 | 275.00 | 283.04 | 204,100 | -3.46(-1.21%) |
Feb 26, 2002 | 277.75 | 286.50 | 274.25 | 286.50 | 160,500 | +10.70(+3.88%) |
Feb 25, 2002 | 263.55 | 280.00 | 263.55 | 275.80 | 188,800 | +13.25(+5.05%) |
Feb 22, 2002 | 257.50 | 262.94 | 249.01 | 262.55 | 226,100 | +5.30(+2.06%) |
Feb 21, 2002 | 252.00 | 259.99 | 251.48 | 257.25 | 62,500 | +3.32(+1.31%) |
Feb 20, 2002 | 262.00 | 263.00 | 248.53 | 253.93 | 97,700 | -7.57(-2.89%) |
Feb 19, 2002 | 263.00 | 263.05 | 257.25 | 261.50 | 59,400 | +2.50(+0.97%) |
Feb 18, 2002 | 259.50 | 261.50 | 255.50 | 259.00 | 44,700 | +0.00(+0.00%) |
Feb 15, 2002 | 259.50 | 261.50 | 255.50 | 259.00 | 44,700 | +1.40(+0.54%) |
Feb 14, 2002 | 261.00 | 262.75 | 256.00 | 257.60 | 50,300 | -2.50(-0.96%) |
Feb 13, 2002 | 255.05 | 265.99 | 255.05 | 260.10 | 81,900 | +5.30(+2.08%) |
Feb 12, 2002 | 249.90 | 254.80 | 247.00 | 254.80 | 103,300 | +4.90(+1.96%) |
Feb 11, 2002 | 248.00 | 251.45 | 246.40 | 249.90 | 96,300 | -0.10(-0.04%) |
Feb 08, 2002 | 244.00 | 250.00 | 238.55 | 250.00 | 117,300 | +5.99(+2.45%) |
Feb 07, 2002 | 250.00 | 250.00 | 242.03 | 244.01 | 127,400 | -5.99(-2.40%) |
Feb 06, 2002 | 250.00 | 256.00 | 248.00 | 250.00 | 225,300 | +0.00(+0.00%) |
Feb 05, 2002 | 249.75 | 251.20 | 242.00 | 250.00 | 165,300 | +1.25(+0.50%) |
Feb 04, 2002 | 242.75 | 251.74 | 242.50 | 248.75 | 116,100 | +6.63(+2.74%) |
Feb 01, 2002 | 238.50 | 245.00 | 237.57 | 242.12 | 116,400 | +2.15(+0.90%) |
Jan 31, 2002 | 241.00 | 241.00 | 233.41 | 239.97 | 102,600 | -1.03(-0.43%) |
Jan 30, 2002 | 233.00 | 242.00 | 229.75 | 241.00 | 140,900 | +8.00(+3.43%) |
Jan 29, 2002 | 233.00 | 238.75 | 230.00 | 233.00 | 134,000 | -1.00(-0.43%) |
Jan 28, 2002 | 215.00 | 236.50 | 215.00 | 234.00 | 234,400 | +17.06(+7.86%) |
Jan 25, 2002 | 215.00 | 217.98 | 212.50 | 216.94 | 138,700 | +6.46(+3.07%) |
Jan 24, 2002 | 208.00 | 212.50 | 207.00 | 210.48 | 76,700 | +3.88(+1.88%) |
Jan 23, 2002 | 205.00 | 207.95 | 202.00 | 206.60 | 111,100 | +2.85(+1.40%) |
Jan 22, 2002 | 202.30 | 203.84 | 200.10 | 203.75 | 80,100 | +1.70(+0.84%) |
Jan 21, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,900 | +0.00(+0.00%) |
Jan 18, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,700 | -2.70(-1.32%) |
Jan 17, 2002 | 197.25 | 204.99 | 197.25 | 204.75 | 62,300 | +6.24(+3.14%) |
Jan 16, 2002 | 198.00 | 200.95 | 197.50 | 198.51 | 43,100 | -0.74(-0.37%) |
Jan 15, 2002 | 196.15 | 200.50 | 196.15 | 199.25 | 51,300 | +3.35(+1.71%) |
Jan 14, 2002 | 194.10 | 199.12 | 192.31 | 195.90 | 69,000 | +0.40(+0.20%) |
Jan 11, 2002 | 198.50 | 198.50 | 194.06 | 195.50 | 68,500 | -3.50(-1.76%) |
Jan 10, 2002 | 199.05 | 201.50 | 198.50 | 199.00 | 20,500 | -5.00(-2.45%) |
Dec 31, 2001 | 201.50 | 205.00 | 199.50 | 204.00 | 73,600 | +0.50(+0.25%) |
Dec 28, 2001 | 200.00 | 203.50 | 199.00 | 203.50 | 76,000 | +6.75(+3.43%) |
Dec 27, 2001 | 198.87 | 198.87 | 196.37 | 196.75 | 34,600 | -2.12(-1.07%) |
Dec 26, 2001 | 199.00 | 202.00 | 197.05 | 198.87 | 34,000 | +0.37(+0.19%) |
Dec 24, 2001 | 195.50 | 200.65 | 194.00 | 198.50 | 15,700 | +2.00(+1.02%) |
Dec 21, 2001 | 199.25 | 204.75 | 194.05 | 196.50 | 86,700 | -4.50(-2.24%) |
Dec 20, 2001 | 202.75 | 213.75 | 201.00 | 201.00 | 66,400 | -4.75(-2.31%) |
Dec 19, 2001 | 194.75 | 208.50 | 194.75 | 205.75 | 103,900 | +9.00(+4.57%) |
Dec 18, 2001 | 198.75 | 198.75 | 194.00 | 196.75 | 48,900 | +2.75(+1.42%) |
Dec 17, 2001 | 192.50 | 196.50 | 191.50 | 194.00 | 27,900 | +1.50(+0.78%) |
Dec 14, 2001 | 195.25 | 197.50 | 190.75 | 192.50 | 34,900 | -3.05(-1.56%) |
Dec 13, 2001 | 193.25 | 197.95 | 191.75 | 195.55 | 65,100 | +1.55(+0.80%) |
Dec 12, 2001 | 191.00 | 195.60 | 190.55 | 194.00 | 86,700 | +4.65(+2.46%) |
Dec 11, 2001 | 184.25 | 191.50 | 184.25 | 189.35 | 44,600 | +5.35(+2.91%) |
Dec 10, 2001 | 191.00 | 191.00 | 184.00 | 184.00 | 31,700 | -7.50(-3.92%) |
Dec 07, 2001 | 188.00 | 197.00 | 187.50 | 191.50 | 46,600 | +2.02(+1.07%) |
Dec 06, 2001 | 194.00 | 195.00 | 187.25 | 189.48 | 137,300 | -8.78(-4.43%) |
Dec 05, 2001 | 190.60 | 200.97 | 190.60 | 198.26 | 148,600 | +9.59(+5.08%) |
Dec 04, 2001 | 184.50 | 191.00 | 184.00 | 188.67 | 61,600 | +5.17(+2.82%) |
Dec 03, 2001 | 181.00 | 186.50 | 177.50 | 183.50 | 86,300 | +2.00(+1.10%) |
Nov 30, 2001 | 176.25 | 187.50 | 176.25 | 181.50 | 156,000 | +6.00(+3.42%) |
Nov 29, 2001 | 168.50 | 175.50 | 167.75 | 175.50 | 75,600 | +7.00(+4.15%) |
Nov 28, 2001 | 168.02 | 172.50 | 166.00 | 168.50 | 64,200 | +0.00(+0.00%) |
Nov 27, 2001 | 165.55 | 174.98 | 165.10 | 168.50 | 101,500 | +2.70(+1.63%) |
Nov 26, 2001 | 166.80 | 167.00 | 162.25 | 165.80 | 52,600 | -1.24(-0.74%) |
Nov 23, 2001 | 166.35 | 167.49 | 165.30 | 167.04 | 17,800 | +0.44(+0.26%) |
Nov 21, 2001 | 166.50 | 168.01 | 163.25 | 166.60 | 31,000 | +0.10(+0.06%) |
Nov 20, 2001 | 170.50 | 170.50 | 165.63 | 166.50 | 25,800 | -3.75(-2.20%) |
Nov 19, 2001 | 173.00 | 174.50 | 163.55 | 170.25 | 100,200 | -2.44(-1.41%) |
Nov 16, 2001 | 171.10 | 172.80 | 165.25 | 172.69 | 54,000 | +1.59(+0.93%) |
Nov 15, 2001 | 178.75 | 178.75 | 171.10 | 171.10 | 74,900 | -7.90(-4.41%) |
Nov 14, 2001 | 179.50 | 180.99 | 174.81 | 179.00 | 63,800 | +1.00(+0.56%) |
Nov 13, 2001 | 171.70 | 181.15 | 171.70 | 178.00 | 89,400 | +5.30(+3.07%) |
Nov 12, 2001 | 167.40 | 172.70 | 166.67 | 172.70 | 32,800 | +4.10(+2.43%) |
Nov 09, 2001 | 171.00 | 173.00 | 168.25 | 168.60 | 42,200 | -2.00(-1.17%) |
Nov 08, 2001 | 175.00 | 178.75 | 170.50 | 170.60 | 78,800 | -4.40(-2.51%) |
Nov 07, 2001 | 163.80 | 176.50 | 163.80 | 175.00 | 82,600 | +11.00(+6.71%) |
Nov 06, 2001 | 161.75 | 164.12 | 159.50 | 164.00 | 49,300 | +2.25(+1.39%) |
Nov 05, 2001 | 163.30 | 166.00 | 161.50 | 161.75 | 58,400 | -1.25(-0.77%) |
Nov 02, 2001 | 166.50 | 169.90 | 163.00 | 163.00 | 78,500 | -3.75(-2.25%) |
Nov 01, 2001 | 161.00 | 168.00 | 159.25 | 166.75 | 97,800 | +8.45(+5.34%) |
Oct 31, 2001 | 153.50 | 162.25 | 153.50 | 158.30 | 88,000 | +5.05(+3.30%) |
Oct 30, 2001 | 158.20 | 158.20 | 153.25 | 153.25 | 65,700 | -4.95(-3.13%) |
Oct 29, 2001 | 162.50 | 162.50 | 158.20 | 158.20 | 37,300 | -4.75(-2.92%) |
Oct 26, 2001 | 158.50 | 162.95 | 158.50 | 162.95 | 56,500 | +4.45(+2.81%) |
Oct 25, 2001 | 160.95 | 160.95 | 157.00 | 158.50 | 110,500 | -3.45(-2.13%) |
Oct 24, 2001 | 160.00 | 163.00 | 159.25 | 161.95 | 71,600 | +1.45(+0.90%) |
Oct 23, 2001 | 159.00 | 163.50 | 158.50 | 160.50 | 102,100 | +1.50(+0.94%) |
Oct 22, 2001 | 158.00 | 162.00 | 156.25 | 159.00 | 56,300 | +0.50(+0.32%) |
Oct 19, 2001 | 154.45 | 159.00 | 153.00 | 158.50 | 50,600 | +4.05(+2.62%) |
Oct 18, 2001 | 153.00 | 156.47 | 153.00 | 154.45 | 36,700 | +1.45(+0.95%) |
Oct 17, 2001 | 164.50 | 165.49 | 153.00 | 153.00 | 100,500 | -10.91(-6.66%) |
Oct 16, 2001 | 162.60 | 170.00 | 162.50 | 163.91 | 129,800 | +3.54(+2.21%) |
Oct 15, 2001 | 157.50 | 160.98 | 154.50 | 160.37 | 63,100 | +2.37(+1.50%) |
Oct 12, 2001 | 160.50 | 161.70 | 155.80 | 158.00 | 60,800 | -3.00(-1.86%) |
Oct 11, 2001 | 153.00 | 164.00 | 153.00 | 161.00 | 105,300 | +8.01(+5.24%) |
Oct 10, 2001 | 146.50 | 152.99 | 146.00 | 152.99 | 60,200 | +5.74(+3.90%) |
Oct 09, 2001 | 143.00 | 150.00 | 142.60 | 147.25 | 41,200 | +4.01(+2.80%) |
Oct 08, 2001 | 145.00 | 147.75 | 141.97 | 143.24 | 140,900 | -3.21(-2.19%) |
Oct 05, 2001 | 148.50 | 150.50 | 145.00 | 146.45 | 118,800 | -1.59(-1.07%) |
Oct 04, 2001 | 151.00 | 152.96 | 147.50 | 148.04 | 92,000 | -2.96(-1.96%) |
Oct 03, 2001 | 144.00 | 152.00 | 142.50 | 151.00 | 105,900 | +4.63(+3.16%) |
Oct 02, 2001 | 141.00 | 148.25 | 141.00 | 146.37 | 71,100 | +4.62(+3.26%) |
Oct 01, 2001 | 141.00 | 143.00 | 136.00 | 141.75 | 59,200 | +1.24(+0.88%) |
Sep 28, 2001 | 141.00 | 145.00 | 138.24 | 140.51 | 93,300 | -0.44(-0.31%) |
Sep 27, 2001 | 134.24 | 140.95 | 133.00 | 140.95 | 78,800 | +6.71(+5.00%) |
Sep 26, 2001 | 136.50 | 137.00 | 132.08 | 134.24 | 49,900 | -1.26(-0.93%) |
Sep 25, 2001 | 139.00 | 141.50 | 133.51 | 135.50 | 80,600 | -3.25(-2.34%) |
Sep 24, 2001 | 134.00 | 142.75 | 134.00 | 138.75 | 122,200 | +7.75(+5.92%) |
Sep 21, 2001 | 128.75 | 135.00 | 126.25 | 131.00 | 131,800 | -1.75(-1.32%) |
Sep 20, 2001 | 139.00 | 139.00 | 130.25 | 132.75 | 138,500 | -6.25(-4.50%) |
Sep 19, 2001 | 136.00 | 139.98 | 133.31 | 139.00 | 72,700 | +5.00(+3.73%) |
Sep 18, 2001 | 142.00 | 142.00 | 133.70 | 134.00 | 121,400 | -8.00(-5.63%) |
Sep 17, 2001 | 136.00 | 147.80 | 136.00 | 142.00 | 100,300 | -13.85(-8.89%) |
Sep 10, 2001 | 160.00 | 160.00 | 155.00 | 155.85 | 97,900 | -5.56(-3.44%) |
Sep 07, 2001 | 165.00 | 167.24 | 161.25 | 161.41 | 148,200 | -5.59(-3.35%) |
Sep 06, 2001 | 166.00 | 170.00 | 164.50 | 167.00 | 87,500 | +0.25(+0.15%) |
Sep 05, 2001 | 164.50 | 166.75 | 161.00 | 166.75 | 117,500 | +2.25(+1.37%) |
Sep 04, 2001 | 162.00 | 166.50 | 159.00 | 164.50 | 67,500 | +3.50(+2.17%) |
Aug 31, 2001 | 162.00 | 164.90 | 161.00 | 161.00 | 44,800 | -2.00(-1.23%) |
Aug 30, 2001 | 162.30 | 164.99 | 161.10 | 163.00 | 38,400 | +0.45(+0.28%) |
Aug 29, 2001 | 157.30 | 162.62 | 157.30 | 162.55 | 56,700 | +5.00(+3.17%) |
Aug 28, 2001 | 158.25 | 158.50 | 157.48 | 157.55 | 26,800 | -0.95(-0.60%) |
Aug 27, 2001 | 163.99 | 164.51 | 158.50 | 158.50 | 50,800 | -5.50(-3.35%) |
Aug 24, 2001 | 159.00 | 164.00 | 157.38 | 164.00 | 48,200 | +5.25(+3.31%) |
Aug 23, 2001 | 157.00 | 161.97 | 157.00 | 158.75 | 79,300 | +3.25(+2.09%) |
Aug 22, 2001 | 155.50 | 155.99 | 152.62 | 155.50 | 34,400 | +1.75(+1.14%) |
Aug 21, 2001 | 153.15 | 155.26 | 153.00 | 153.75 | 65,200 | +0.85(+0.56%) |
Aug 20, 2001 | 154.25 | 154.25 | 151.02 | 152.90 | 79,300 | -1.10(-0.71%) |
Aug 17, 2001 | 159.25 | 159.25 | 154.00 | 154.00 | 42,700 | -5.25(-3.30%) |
Aug 16, 2001 | 155.30 | 160.50 | 155.30 | 159.25 | 43,300 | +4.95(+3.21%) |
Aug 15, 2001 | 150.25 | 154.70 | 148.90 | 154.30 | 47,300 | +3.30(+2.19%) |
Aug 14, 2001 | 153.00 | 153.50 | 148.99 | 151.00 | 66,700 | -2.95(-1.92%) |
Aug 13, 2001 | 155.00 | 155.00 | 149.90 | 153.95 | 146,600 | -4.00(-2.53%) |
Aug 10, 2001 | 157.50 | 158.25 | 155.00 | 157.95 | 27,800 | +0.95(+0.61%) |
Aug 09, 2001 | 156.50 | 158.25 | 155.60 | 157.00 | 43,000 | +1.00(+0.64%) |
Aug 08, 2001 | 157.50 | 160.25 | 156.00 | 156.00 | 90,400 | -2.51(-1.58%) |
Aug 07, 2001 | 166.50 | 166.51 | 158.50 | 158.51 | 126,400 | -8.99(-5.37%) |
Aug 06, 2001 | 174.50 | 174.50 | 167.50 | 167.50 | 55,800 | -7.50(-4.29%) |
Aug 03, 2001 | 177.00 | 177.00 | 172.50 | 175.00 | 48,300 | -2.00(-1.13%) |
Aug 02, 2001 | 174.45 | 177.00 | 174.45 | 177.00 | 39,300 | +2.55(+1.46%) |
Aug 01, 2001 | 175.00 | 180.96 | 174.43 | 174.45 | 90,100 | -1.80(-1.02%) |
Jul 31, 2001 | 170.00 | 176.60 | 170.00 | 176.25 | 79,500 | +6.25(+3.68%) |
Jul 30, 2001 | 165.50 | 171.00 | 165.00 | 170.00 | 66,400 | +3.90(+2.35%) |
Jul 27, 2001 | 163.50 | 167.50 | 162.00 | 166.10 | 54,800 | +0.10(+0.06%) |
Jul 26, 2001 | 167.50 | 168.00 | 163.00 | 166.00 | 43,200 | -1.50(-0.90%) |
Jul 25, 2001 | 167.10 | 169.25 | 164.50 | 167.50 | 93,400 | -0.25(-0.15%) |
Jul 24, 2001 | 175.25 | 176.00 | 166.00 | 167.75 | 87,900 | -5.75(-3.31%) |
Jul 23, 2001 | 174.50 | 175.25 | 171.50 | 173.50 | 71,300 | -3.00(-1.70%) |
Jul 20, 2001 | 176.50 | 183.00 | 171.00 | 176.50 | 124,900 | +1.50(+0.86%) |
Jul 19, 2001 | 170.30 | 178.50 | 170.30 | 175.00 | 69,800 | +5.50(+3.24%) |
Jul 18, 2001 | 169.00 | 172.00 | 168.50 | 169.50 | 56,000 | +3.20(+1.92%) |
Jul 17, 2001 | 162.75 | 167.50 | 161.50 | 166.30 | 50,000 | +3.39(+2.08%) |
Jul 16, 2001 | 164.50 | 165.46 | 162.90 | 162.91 | 38,800 | -0.84(-0.51%) |
Jul 13, 2001 | 159.48 | 164.00 | 158.25 | 163.75 | 58,900 | +4.95(+3.12%) |
Jul 12, 2001 | 155.50 | 159.50 | 155.50 | 158.80 | 34,300 | +3.80(+2.45%) |
Jul 11, 2001 | 152.25 | 155.50 | 151.90 | 155.00 | 44,900 | +3.05(+2.01%) |
Jul 10, 2001 | 152.50 | 154.00 | 151.86 | 151.95 | 94,100 | -0.10(-0.07%) |
Jul 09, 2001 | 156.00 | 156.75 | 152.03 | 152.05 | 64,800 | -5.20(-3.31%) |
Jul 06, 2001 | 158.00 | 162.50 | 156.50 | 157.25 | 55,600 | -0.25(-0.16%) |
Jul 05, 2001 | 153.00 | 159.00 | 152.50 | 157.50 | 57,700 | +4.85(+3.18%) |
Jul 03, 2001 | 150.00 | 154.25 | 150.00 | 152.65 | 57,500 | +1.40(+0.93%) |
Jul 02, 2001 | 150.00 | 153.00 | 149.00 | 151.25 | 104,900 | +3.25(+2.20%) |
Jun 29, 2001 | 157.50 | 161.00 | 148.00 | 148.00 | 134,000 | -9.50(-6.03%) |
Jun 28, 2001 | 153.75 | 157.50 | 152.50 | 157.50 | 32,600 | +4.50(+2.94%) |
Jun 27, 2001 | 153.00 | 158.75 | 152.00 | 153.00 | 67,800 | +0.44(+0.29%) |
Jun 26, 2001 | 152.75 | 155.00 | 151.00 | 152.56 | 56,700 | -0.44(-0.29%) |
Jun 25, 2001 | 154.00 | 155.25 | 148.10 | 153.00 | 66,000 | +0.60(+0.39%) |
Jun 22, 2001 | 157.00 | 161.75 | 151.25 | 152.40 | 131,200 | -1.45(-0.94%) |
Jun 21, 2001 | 150.50 | 157.00 | 150.50 | 153.85 | 98,600 | +5.80(+3.92%) |
Jun 20, 2001 | 145.00 | 151.00 | 145.00 | 148.05 | 120,400 | +5.05(+3.53%) |
Jun 19, 2001 | 140.25 | 145.96 | 140.25 | 143.00 | 46,400 | +2.10(+1.49%) |
Jun 18, 2001 | 141.00 | 144.00 | 139.75 | 140.90 | 53,100 | -0.10(-0.07%) |
Jun 15, 2001 | 144.50 | 146.00 | 141.00 | 141.00 | 48,600 | -4.50(-3.09%) |
Jun 14, 2001 | 149.50 | 149.50 | 144.50 | 145.50 | 32,000 | -4.50(-3.00%) |
Jun 13, 2001 | 150.00 | 153.50 | 146.00 | 150.00 | 67,600 | +0.00(+0.00%) |
Jun 12, 2001 | 151.65 | 155.00 | 148.50 | 150.00 | 63,100 | -3.63(-2.36%) |
Jun 11, 2001 | 156.00 | 157.00 | 152.39 | 153.63 | 48,000 | -4.37(-2.77%) |
Jun 08, 2001 | 153.00 | 160.65 | 152.25 | 158.00 | 74,800 | +6.50(+4.29%) |
Jun 07, 2001 | 151.15 | 155.00 | 149.50 | 151.50 | 182,900 | +0.35(+0.23%) |
Jun 06, 2001 | 162.50 | 162.50 | 150.65 | 151.15 | 264,900 | -12.85(-7.84%) |
Jun 05, 2001 | 164.50 | 166.50 | 163.49 | 164.00 | 81,500 | -2.00(-1.20%) |
Jun 04, 2001 | 168.00 | 169.50 | 164.16 | 166.00 | 83,900 | -4.00(-2.35%) |
Jun 01, 2001 | 171.50 | 172.15 | 169.50 | 170.00 | 69,100 | -2.51(-1.45%) |
May 31, 2001 | 170.55 | 174.95 | 170.55 | 172.51 | 44,600 | +1.96(+1.15%) |
May 30, 2001 | 163.00 | 172.74 | 163.00 | 170.55 | 142,600 | +4.43(+2.67%) |
May 29, 2001 | 175.00 | 175.50 | 164.00 | 166.12 | 248,000 | -11.37(-6.41%) |
May 25, 2001 | 182.00 | 182.00 | 177.49 | 177.49 | 92,000 | -6.01(-3.28%) |
May 24, 2001 | 180.50 | 185.50 | 180.05 | 183.50 | 62,100 | +3.50(+1.94%) |
May 23, 2001 | 182.50 | 184.05 | 179.52 | 180.00 | 64,200 | -2.50(-1.37%) |
May 22, 2001 | 185.00 | 185.00 | 180.00 | 182.50 | 103,200 | -3.53(-1.90%) |
May 21, 2001 | 194.95 | 194.95 | 185.75 | 186.03 | 81,100 | -8.92(-4.58%) |
May 18, 2001 | 194.50 | 196.55 | 192.50 | 194.95 | 26,400 | -0.55(-0.28%) |
May 17, 2001 | 195.50 | 198.10 | 192.50 | 195.50 | 54,900 | -2.00(-1.01%) |
May 16, 2001 | 196.50 | 199.45 | 193.50 | 197.50 | 91,900 | -2.50(-1.25%) |
May 15, 2001 | 197.50 | 202.00 | 194.86 | 200.00 | 87,100 | -1.00(-0.50%) |
May 14, 2001 | 192.60 | 203.00 | 191.00 | 201.00 | 54,700 | +8.40(+4.36%) |
May 11, 2001 | 203.00 | 204.00 | 192.50 | 192.60 | 51,800 | -10.40(-5.12%) |
May 10, 2001 | 196.50 | 203.00 | 196.05 | 203.00 | 75,100 | +8.50(+4.37%) |
May 09, 2001 | 196.50 | 196.50 | 192.24 | 194.50 | 44,200 | -2.50(-1.27%) |
May 08, 2001 | 193.50 | 197.40 | 192.00 | 197.00 | 81,800 | +4.87(+2.53%) |
May 07, 2001 | 186.00 | 195.50 | 186.00 | 192.13 | 102,100 | +6.88(+3.71%) |
May 04, 2001 | 183.00 | 185.50 | 180.50 | 185.25 | 90,600 | +0.25(+0.14%) |
May 03, 2001 | 187.50 | 187.50 | 181.60 | 185.00 | 48,700 | -4.00(-2.12%) |
May 02, 2001 | 190.50 | 194.00 | 181.60 | 189.00 | 119,800 | -0.50(-0.26%) |