Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 220.61 | 220.70 | 211.88 | 214.17 | 4,135,131 | -6.27(-2.84%) |
Apr 27, 2001 | 217.57 | 220.44 | 213.11 | 220.44 | 3,553,303 | +2.87(+1.32%) |
Apr 26, 2001 | 216.02 | 217.97 | 213.99 | 217.57 | 4,768,532 | +6.58(+3.12%) |
Apr 25, 2001 | 206.09 | 213.95 | 204.77 | 210.99 | 4,046,487 | +8.03(+3.96%) |
Apr 24, 2001 | 207.42 | 210.95 | 202.52 | 202.96 | 4,217,951 | -5.34(-2.56%) |
Apr 23, 2001 | 210.73 | 210.77 | 206.89 | 208.30 | 3,673,534 | -3.97(-1.87%) |
Apr 20, 2001 | 214.08 | 214.08 | 209.62 | 212.27 | 5,273,091 | -1.81(-0.85%) |
Apr 19, 2001 | 209.62 | 214.26 | 208.88 | 214.08 | 4,999,137 | +2.74(+1.29%) |
Apr 18, 2001 | 202.48 | 211.66 | 200.89 | 211.35 | 8,257,006 | +10.72(+5.35%) |
Apr 17, 2001 | 194.62 | 200.75 | 194.13 | 200.62 | 4,646,873 | +3.57(+1.81%) |
Apr 16, 2001 | 196.52 | 197.49 | 193.78 | 197.05 | 3,201,831 | -0.22(-0.11%) |
Apr 12, 2001 | 192.19 | 197.27 | 190.74 | 197.27 | 3,912,229 | +6.31(+3.30%) |
Apr 11, 2001 | 195.94 | 196.39 | 188.66 | 190.96 | 4,565,412 | -2.47(-1.28%) |
Apr 10, 2001 | 188.66 | 200.93 | 188.00 | 193.43 | 5,916,643 | +8.08(+4.36%) |
Apr 09, 2001 | 182.88 | 187.12 | 181.91 | 185.35 | 4,029,152 | +3.66(+2.02%) |
Apr 06, 2001 | 183.37 | 184.03 | 178.07 | 181.69 | 5,586,290 | -4.10(-2.21%) |
Apr 05, 2001 | 180.94 | 186.46 | 179.17 | 185.79 | 5,391,758 | +11.03(+6.31%) |
Apr 04, 2001 | 174.54 | 180.50 | 172.29 | 174.76 | 6,079,836 | -0.35(-0.20%) |
Apr 03, 2001 | 183.37 | 183.54 | 173.26 | 175.11 | 5,347,482 | -9.36(-5.07%) |
Apr 02, 2001 | 183.23 | 188.22 | 180.41 | 184.47 | 5,494,564 | -0.27(-0.14%) |
Mar 30, 2001 | 184.25 | 185.00 | 181.91 | 184.74 | 6,668,258 | +2.03(+1.11%) |
Mar 29, 2001 | 182.26 | 183.06 | 179.62 | 182.71 | 6,110,064 | -0.66(-0.36%) |
Mar 28, 2001 | 182.04 | 183.59 | 180.06 | 183.37 | 6,087,223 | -1.59(-0.86%) |
Mar 27, 2001 | 179.84 | 186.41 | 178.95 | 184.96 | 8,282,566 | +7.41(+4.18%) |
Mar 26, 2001 | 178.73 | 180.94 | 176.75 | 177.54 | 7,057,050 | +1.06(+0.60%) |
Mar 23, 2001 | 171.01 | 176.48 | 168.36 | 176.48 | 10,363,682 | +10.11(+6.07%) |
Mar 22, 2001 | 171.01 | 171.28 | 160.73 | 166.38 | 12,676,038 | -5.74(-3.33%) |
Mar 21, 2001 | 176.75 | 179.17 | 171.54 | 172.11 | 6,081,989 | -4.63(-2.62%) |
Mar 20, 2001 | 183.15 | 185.79 | 176.53 | 176.75 | 5,058,596 | -4.63(-2.55%) |
Mar 19, 2001 | 179.62 | 183.68 | 177.19 | 181.38 | 4,720,380 | +2.21(+1.23%) |
Mar 16, 2001 | 178.29 | 184.25 | 176.97 | 179.17 | 10,163,010 | -2.12(-1.17%) |
Mar 15, 2001 | 183.15 | 184.69 | 179.62 | 181.29 | 5,630,363 | +0.22(+0.12%) |
Mar 14, 2001 | 179.84 | 186.46 | 176.97 | 181.07 | 8,029,867 | -5.74(-3.07%) |
Mar 13, 2001 | 183.15 | 187.56 | 179.84 | 186.81 | 9,729,919 | +12.05(+6.89%) |
Mar 12, 2001 | 189.77 | 191.09 | 170.35 | 174.76 | 10,357,269 | -18.58(-9.61%) |
Mar 09, 2001 | 199.70 | 200.22 | 191.75 | 193.34 | 4,507,268 | -9.09(-4.49%) |
Mar 08, 2001 | 203.67 | 204.59 | 198.59 | 202.43 | 3,755,154 | -0.49(-0.24%) |
Mar 07, 2001 | 200.67 | 204.15 | 200.67 | 202.92 | 3,147,290 | +2.47(+1.23%) |
Mar 06, 2001 | 204.11 | 205.65 | 200.00 | 200.45 | 3,555,637 | +1.50(+0.75%) |
Mar 05, 2001 | 197.49 | 200.18 | 196.83 | 198.94 | 3,777,768 | +2.25(+1.14%) |
Mar 02, 2001 | 200.14 | 201.50 | 196.47 | 196.69 | 4,980,806 | -5.91(-2.92%) |
Mar 01, 2001 | 200.80 | 203.31 | 198.19 | 202.61 | 5,428,716 | -2.60(-1.27%) |
Feb 28, 2001 | 211.83 | 212.89 | 201.24 | 205.21 | 6,016,866 | -6.62(-3.13%) |
Feb 27, 2001 | 209.54 | 211.83 | 207.42 | 211.83 | 5,116,264 | +0.09(+0.04%) |
Feb 26, 2001 | 207.42 | 211.88 | 203.89 | 211.74 | 4,775,171 | +7.94(+3.90%) |
Feb 23, 2001 | 205.43 | 207.42 | 198.68 | 203.80 | 5,295,184 | -4.06(-1.95%) |
Feb 22, 2001 | 208.96 | 209.62 | 203.27 | 207.86 | 5,189,318 | -0.88(-0.42%) |
Feb 21, 2001 | 210.51 | 213.82 | 208.39 | 208.74 | 4,191,439 | -1.72(-0.82%) |
Feb 20, 2001 | 208.30 | 213.20 | 208.17 | 210.46 | 4,539,217 | +3.04(+1.47%) |
Feb 16, 2001 | 205.21 | 208.88 | 204.15 | 207.42 | 3,833,306 | -4.32(-2.04%) |
Feb 15, 2001 | 204.33 | 212.27 | 203.67 | 211.74 | 5,440,907 | +7.59(+3.72%) |
Feb 14, 2001 | 208.12 | 208.26 | 203.53 | 204.15 | 3,000,049 | -3.97(-1.91%) |
Feb 13, 2001 | 210.33 | 211.79 | 207.99 | 208.12 | 3,245,315 | -1.54(-0.74%) |
Feb 12, 2001 | 201.50 | 211.04 | 201.50 | 209.67 | 4,068,104 | +8.16(+4.05%) |
Feb 09, 2001 | 208.04 | 208.08 | 200.31 | 201.50 | 4,187,179 | -6.53(-3.14%) |
Feb 08, 2001 | 210.73 | 212.49 | 207.55 | 208.04 | 4,012,656 | +0.84(+0.40%) |
Feb 07, 2001 | 210.38 | 210.95 | 205.74 | 207.20 | 2,952,781 | -2.87(-1.37%) |
Feb 06, 2001 | 211.17 | 212.23 | 208.30 | 210.07 | 3,617,044 | -1.10(-0.52%) |
Feb 05, 2001 | 204.68 | 212.27 | 203.23 | 211.17 | 4,950,419 | +6.93(+3.39%) |
Feb 02, 2001 | 204.11 | 206.98 | 202.34 | 204.24 | 3,634,696 | +0.22(+0.11%) |