Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2001 | 545.02 | 547.63 | 539.17 | 541.83 | 415,200 | -3.28(-0.60%) |
Aug 31, 2001 | 552.78 | 554.48 | 542.21 | 545.11 | 720,400 | -19.25(-3.41%) |
Aug 30, 2001 | 555.98 | 564.36 | 554.47 | 564.36 | 711,800 | -1.27(-0.22%) |
Aug 29, 2001 | 569.77 | 570.03 | 563.28 | 565.63 | 469,000 | -10.88(-1.89%) |
Aug 28, 2001 | 577.75 | 578.62 | 573.10 | 576.51 | 445,200 | -2.23(-0.39%) |
Aug 27, 2001 | 577.46 | 585.34 | 574.71 | 578.74 | 478,600 | +9.43(+1.66%) |
Aug 24, 2001 | 571.97 | 573.19 | 563.90 | 569.31 | 415,200 | -0.76(-0.13%) |
Aug 23, 2001 | 578.62 | 580.51 | 568.82 | 570.07 | 482,200 | -4.80(-0.83%) |
Aug 22, 2001 | 560.53 | 575.30 | 560.53 | 574.87 | 525,800 | +6.19(+1.09%) |
Aug 21, 2001 | 571.77 | 572.86 | 561.44 | 568.68 | 356,400 | +1.59(+0.28%) |
Aug 20, 2001 | 568.58 | 574.16 | 566.42 | 567.09 | 381,800 | -13.90(-2.39%) |
Aug 17, 2001 | 581.52 | 585.36 | 577.10 | 580.99 | 437,400 | +0.04(+0.01%) |
Aug 16, 2001 | 571.19 | 582.80 | 569.53 | 580.95 | 525,600 | +3.80(+0.66%) |
Aug 14, 2001 | 565.20 | 577.24 | 564.86 | 577.15 | 539,400 | +15.15(+2.70%) |
Aug 13, 2001 | 558.48 | 562.00 | 552.17 | 562.00 | 298,600 | +6.66(+1.20%) |
Aug 10, 2001 | 556.04 | 558.27 | 552.00 | 555.34 | 286,600 | +5.67(+1.03%) |
Aug 09, 2001 | 554.46 | 559.17 | 549.67 | 549.67 | 318,600 | -16.27(-2.87%) |
Aug 08, 2001 | 568.07 | 568.85 | 561.35 | 565.94 | 362,200 | -1.56(-0.27%) |
Aug 07, 2001 | 562.17 | 568.57 | 561.29 | 567.50 | 366,600 | -1.87(-0.33%) |
Aug 06, 2001 | 564.72 | 573.56 | 563.53 | 569.37 | 375,400 | +0.68(+0.12%) |
Aug 03, 2001 | 572.00 | 572.00 | 563.55 | 568.69 | 267,800 | +1.23(+0.22%) |
Aug 02, 2001 | 565.39 | 572.03 | 557.29 | 567.46 | 445,800 | +4.67(+0.83%) |