Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2001 | 680.22 | 695.96 | 680.22 | 693.70 | 514,800 | +25.15(+3.76%) |
Dec 28, 2001 | 650.31 | 672.55 | 646.30 | 668.55 | 541,600 | +14.68(+2.25%) |
Dec 27, 2001 | 650.23 | 655.20 | 648.84 | 653.87 | 568,400 | +0.00(+0.00%) |
Dec 26, 2001 | 650.23 | 655.20 | 648.84 | 653.87 | 0 | +7.38(+1.14%) |
Dec 25, 2001 | 647.73 | 655.30 | 642.26 | 646.49 | 390,800 | +0.00(+0.00%) |
Dec 24, 2001 | 647.73 | 655.30 | 642.26 | 646.49 | 0 | +1.78(+0.28%) |
Dec 22, 2001 | 651.90 | 653.93 | 641.70 | 644.71 | 355,200 | -19.80(-2.98%) |
Dec 21, 2001 | 649.30 | 666.48 | 642.86 | 664.51 | 504,000 | +17.46(+2.70%) |
Dec 20, 2001 | 652.91 | 654.63 | 642.65 | 647.05 | 627,600 | +3.29(+0.51%) |
Dec 19, 2001 | 655.97 | 662.59 | 639.62 | 643.76 | 600,200 | -4.52(-0.70%) |
Dec 18, 2001 | 661.29 | 662.08 | 645.87 | 648.28 | 531,800 | +0.00(+0.00%) |
Dec 17, 2001 | 661.29 | 662.08 | 645.87 | 648.28 | 0 | -16.92(-2.54%) |
Dec 15, 2001 | 666.99 | 676.66 | 660.76 | 665.20 | 498,200 | -11.39(-1.68%) |
Dec 14, 2001 | 682.47 | 684.31 | 667.95 | 676.59 | 577,000 | -4.84(-0.71%) |
Dec 13, 2001 | 667.01 | 683.26 | 658.17 | 681.43 | 539,200 | +11.35(+1.69%) |
Dec 12, 2001 | 659.76 | 671.68 | 655.65 | 670.08 | 565,200 | +1.31(+0.20%) |
Dec 11, 2001 | 701.36 | 702.01 | 665.74 | 668.77 | 669,000 | +0.00(+0.00%) |
Dec 10, 2001 | 701.36 | 702.01 | 665.74 | 668.77 | 0 | -35.73(-5.07%) |
Dec 08, 2001 | 691.37 | 708.15 | 683.62 | 704.50 | 670,400 | +17.89(+2.61%) |
Dec 07, 2001 | 707.06 | 715.93 | 678.81 | 686.61 | 869,600 | -1.70(-0.25%) |
Dec 06, 2001 | 663.48 | 696.06 | 663.48 | 688.31 | 789,600 | +38.41(+5.91%) |
Dec 05, 2001 | 648.51 | 656.33 | 642.74 | 649.90 | 897,600 | -0.76(-0.12%) |
Dec 04, 2001 | 643.61 | 654.00 | 631.87 | 650.66 | 888,600 | +0.00(+0.00%) |
Dec 03, 2001 | 643.61 | 654.00 | 631.87 | 650.66 | 0 | +6.77(+1.05%) |
Dec 01, 2001 | 645.63 | 649.40 | 640.23 | 643.89 | 792,600 | +15.03(+2.39%) |
Nov 30, 2001 | 624.18 | 641.11 | 616.51 | 628.86 | 651,000 | -3.16(-0.50%) |
Nov 29, 2001 | 661.98 | 665.07 | 630.76 | 632.02 | 717,800 | -38.08(-5.68%) |
Nov 28, 2001 | 674.61 | 680.91 | 661.44 | 670.10 | 807,400 | -4.46(-0.66%) |
Nov 27, 2001 | 655.08 | 674.56 | 654.87 | 674.56 | 783,800 | +0.00(+0.00%) |
Nov 26, 2001 | 655.08 | 674.56 | 654.87 | 674.56 | 0 | +29.38(+4.55%) |
Nov 24, 2001 | 627.45 | 647.20 | 627.45 | 645.18 | 802,000 | +20.62(+3.30%) |
Nov 23, 2001 | 617.82 | 624.56 | 609.81 | 624.56 | 771,400 | +9.11(+1.48%) |
Nov 22, 2001 | 609.88 | 621.17 | 609.18 | 615.45 | 709,200 | -0.88(-0.14%) |
Nov 21, 2001 | 630.97 | 636.06 | 614.19 | 616.33 | 918,000 | -10.10(-1.61%) |
Nov 20, 2001 | 610.77 | 630.02 | 610.77 | 626.43 | 973,000 | +0.00(+0.00%) |
Nov 19, 2001 | 610.77 | 630.02 | 610.77 | 626.43 | 0 | +15.55(+2.55%) |
Nov 17, 2001 | 605.71 | 612.53 | 602.83 | 610.88 | 705,200 | +4.44(+0.73%) |
Nov 16, 2001 | 602.09 | 612.32 | 600.72 | 606.44 | 803,800 | -0.24(-0.04%) |
Nov 15, 2001 | 595.00 | 606.68 | 592.89 | 606.68 | 943,800 | +17.85(+3.03%) |
Nov 14, 2001 | 580.87 | 589.64 | 577.19 | 588.83 | 861,800 | +4.35(+0.74%) |
Nov 13, 2001 | 581.71 | 584.48 | 575.58 | 584.48 | 743,000 | +0.00(+0.00%) |
Nov 12, 2001 | 581.71 | 584.48 | 575.58 | 584.48 | 0 | +7.73(+1.34%) |
Nov 10, 2001 | 575.10 | 579.19 | 569.71 | 576.75 | 823,600 | +3.71(+0.65%) |
Nov 09, 2001 | 564.82 | 574.75 | 564.82 | 573.04 | 531,400 | +11.01(+1.96%) |
Nov 08, 2001 | 567.03 | 567.94 | 560.88 | 562.03 | 449,400 | -3.44(-0.61%) |
Nov 07, 2001 | 567.35 | 569.82 | 565.47 | 565.47 | 494,000 | +3.85(+0.69%) |
Nov 06, 2001 | 555.62 | 561.62 | 552.89 | 561.62 | 417,400 | +0.00(+0.00%) |
Nov 05, 2001 | 555.62 | 561.62 | 552.89 | 561.62 | 0 | +11.05(+2.01%) |
Nov 03, 2001 | 547.99 | 554.05 | 547.51 | 550.57 | 855,800 | +6.48(+1.19%) |
Nov 02, 2001 | 540.63 | 546.12 | 536.20 | 544.09 | 461,600 | +6.28(+1.17%) |
Nov 01, 2001 | 530.53 | 537.81 | 529.75 | 537.81 | 592,400 | +3.94(+0.74%) |
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%) |