Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 160.20 | 164.61 | 158.96 | 164.17 | 7,357,764 | +5.52(+3.48%) |
Sep 27, 2001 | 157.11 | 158.87 | 154.55 | 158.65 | 4,758,471 | +2.07(+1.32%) |
Sep 26, 2001 | 158.87 | 158.87 | 154.46 | 156.58 | 6,002,137 | -0.09(-0.06%) |
Sep 25, 2001 | 155.39 | 159.45 | 153.00 | 156.67 | 9,980,940 | +1.32(+0.85%) |
Sep 24, 2001 | 148.94 | 156.53 | 144.53 | 155.34 | 16,082,440 | +17.21(+12.46%) |
Sep 21, 2001 | 127.98 | 143.47 | 125.78 | 138.13 | 19,461,988 | +4.10(+3.06%) |
Sep 20, 2001 | 138.13 | 139.15 | 134.03 | 134.03 | 10,576,636 | -9.40(-6.55%) |
Sep 19, 2001 | 151.81 | 152.92 | 136.81 | 143.43 | 12,839,050 | -5.96(-3.99%) |
Sep 18, 2001 | 155.34 | 159.76 | 148.11 | 149.38 | 10,448,451 | -5.74(-3.70%) |
Sep 17, 2001 | 156.67 | 164.17 | 152.25 | 155.12 | 16,188,939 | -18.53(-10.67%) |
Sep 10, 2001 | 172.16 | 177.23 | 171.89 | 173.66 | 5,459,805 | -1.37(-0.78%) |
Sep 07, 2001 | 176.53 | 177.85 | 173.61 | 175.03 | 5,479,745 | -3.71(-2.07%) |
Sep 06, 2001 | 182.26 | 183.23 | 178.34 | 178.73 | 4,173,901 | -5.30(-2.88%) |
Sep 05, 2001 | 180.85 | 185.31 | 178.73 | 184.03 | 4,569,173 | +3.84(+2.13%) |
Sep 04, 2001 | 180.50 | 186.10 | 178.07 | 180.19 | 4,188,879 | -0.31(-0.17%) |
Aug 31, 2001 | 177.19 | 181.82 | 176.84 | 180.50 | 3,910,960 | +3.09(+1.74%) |
Aug 30, 2001 | 179.62 | 183.15 | 175.82 | 177.41 | 4,999,069 | -1.81(-1.01%) |
Aug 29, 2001 | 183.81 | 183.81 | 179.22 | 179.22 | 2,696,389 | -2.74(-1.50%) |
Aug 28, 2001 | 186.46 | 186.68 | 181.60 | 181.96 | 2,885,437 | -4.15(-2.23%) |
Aug 27, 2001 | 185.35 | 187.82 | 183.81 | 186.10 | 3,244,907 | +0.79(+0.43%) |
Aug 24, 2001 | 181.38 | 186.50 | 180.98 | 185.31 | 3,080,920 | +4.19(+2.32%) |
Aug 23, 2001 | 180.50 | 182.31 | 179.22 | 181.12 | 2,380,878 | +0.84(+0.46%) |
Aug 22, 2001 | 178.95 | 182.26 | 177.81 | 180.28 | 3,588,380 | +1.68(+0.94%) |
Aug 21, 2001 | 183.23 | 184.60 | 178.29 | 178.60 | 3,153,907 | -4.68(-2.55%) |
Aug 20, 2001 | 180.94 | 184.91 | 178.34 | 183.28 | 2,895,407 | +3.22(+1.79%) |
Aug 17, 2001 | 182.26 | 182.71 | 178.07 | 180.06 | 3,552,011 | -3.53(-1.92%) |
Aug 16, 2001 | 183.28 | 184.91 | 180.94 | 183.59 | 3,870,808 | -0.79(-0.43%) |
Aug 15, 2001 | 185.35 | 186.72 | 184.07 | 184.38 | 3,386,688 | -0.31(-0.17%) |
Aug 14, 2001 | 188.00 | 188.66 | 184.03 | 184.69 | 2,845,987 | -1.68(-0.90%) |
Aug 13, 2001 | 187.56 | 190.25 | 185.44 | 186.37 | 3,216,673 | -1.50(-0.80%) |
Aug 10, 2001 | 185.35 | 188.93 | 182.66 | 187.87 | 3,025,858 | +2.96(+1.60%) |
Aug 09, 2001 | 183.81 | 186.46 | 182.26 | 184.91 | 3,366,067 | +1.10(+0.60%) |
Aug 08, 2001 | 186.90 | 187.56 | 183.15 | 183.81 | 3,306,609 | -4.94(-2.62%) |
Aug 07, 2001 | 182.93 | 189.10 | 182.09 | 188.75 | 5,286,256 | +6.09(+3.33%) |
Aug 06, 2001 | 187.12 | 187.60 | 182.18 | 182.66 | 4,823,368 | -6.00(-3.18%) |
Aug 03, 2001 | 186.68 | 188.88 | 184.91 | 188.66 | 3,461,192 | +2.43(+1.30%) |
Aug 02, 2001 | 190.21 | 190.56 | 185.79 | 186.24 | 5,545,888 | -2.65(-1.40%) |
Aug 01, 2001 | 189.77 | 192.10 | 187.12 | 188.88 | 5,285,259 | -3.09(-1.61%) |
Jul 31, 2001 | 191.31 | 195.28 | 189.72 | 191.97 | 5,610,740 | -0.44(-0.23%) |
Jul 30, 2001 | 196.61 | 198.15 | 191.53 | 192.41 | 3,782,413 | -4.63(-2.35%) |
Jul 27, 2001 | 194.84 | 197.93 | 193.52 | 197.05 | 3,731,384 | +3.97(+2.06%) |
Jul 26, 2001 | 193.96 | 194.62 | 190.87 | 193.08 | 5,350,722 | -0.22(-0.11%) |
Jul 25, 2001 | 195.94 | 198.19 | 190.43 | 193.30 | 5,681,981 | -0.88(-0.45%) |
Jul 24, 2001 | 200.36 | 201.02 | 190.87 | 194.18 | 5,962,007 | -5.74(-2.87%) |
Jul 23, 2001 | 205.21 | 205.74 | 199.47 | 199.92 | 3,444,968 | -5.87(-2.85%) |
Jul 20, 2001 | 206.09 | 207.20 | 203.80 | 205.79 | 2,718,912 | +0.66(+0.32%) |
Jul 19, 2001 | 204.33 | 209.41 | 203.14 | 205.12 | 2,918,769 | +1.46(+0.72%) |
Jul 18, 2001 | 201.24 | 204.11 | 200.36 | 203.67 | 3,841,373 | +0.18(+0.09%) |
Jul 17, 2001 | 201.90 | 205.30 | 200.36 | 203.49 | 4,136,739 | -0.48(-0.24%) |
Jul 16, 2001 | 208.08 | 209.62 | 202.03 | 203.98 | 3,116,088 | -5.43(-2.59%) |
Jul 13, 2001 | 205.65 | 210.73 | 203.62 | 209.41 | 3,992,557 | +1.99(+0.96%) |
Jul 12, 2001 | 202.56 | 208.30 | 198.15 | 207.42 | 4,855,363 | +10.55(+5.36%) |
Jul 11, 2001 | 202.12 | 202.74 | 195.50 | 196.87 | 6,149,243 | -5.07(-2.51%) |
Jul 10, 2001 | 206.31 | 208.48 | 201.64 | 201.95 | 4,310,515 | -4.81(-2.33%) |
Jul 09, 2001 | 206.98 | 207.99 | 204.33 | 206.76 | 3,660,369 | -0.18(-0.09%) |
Jul 06, 2001 | 212.71 | 212.85 | 205.65 | 206.93 | 5,311,725 | -6.97(-3.26%) |
Jul 05, 2001 | 215.36 | 218.01 | 213.60 | 213.91 | 4,410,149 | -4.59(-2.10%) |
Jul 03, 2001 | 218.45 | 220.22 | 217.39 | 218.50 | 3,981,318 | -3.04(-1.37%) |