Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 409.42 | 412.72 | 404.02 | 405.86 | 140,761,200 | -3.06(-0.75%) |
May 30, 2001 | 406.55 | 414.14 | 403.37 | 408.93 | 183,623,808 | +2.54(+0.63%) |
May 29, 2001 | 392.75 | 406.54 | 392.75 | 406.38 | 160,254,400 | +13.60(+3.46%) |
May 28, 2001 | 391.93 | 394.43 | 387.64 | 392.79 | 55,095,400 | +2.66(+0.68%) |
May 25, 2001 | 380.70 | 390.25 | 380.13 | 390.12 | 52,949,600 | +9.45(+2.48%) |
May 23, 2001 | 379.34 | 380.68 | 377.85 | 380.68 | 25,403,200 | +1.01(+0.27%) |
May 22, 2001 | 380.44 | 382.37 | 378.11 | 379.67 | 52,459,600 | -0.71(-0.19%) |
May 21, 2001 | 376.20 | 380.38 | 373.38 | 380.38 | 35,106,400 | +3.58(+0.95%) |
May 18, 2001 | 377.00 | 377.00 | 374.37 | 376.80 | 34,844,800 | +0.09(+0.02%) |
May 17, 2001 | 376.88 | 379.52 | 375.28 | 376.70 | 77,419,600 | +0.47(+0.13%) |
May 16, 2001 | 371.08 | 376.36 | 371.08 | 376.23 | 79,585,000 | +5.35(+1.44%) |
May 15, 2001 | 367.73 | 370.88 | 367.35 | 370.88 | 36,060,400 | +2.59(+0.70%) |
May 14, 2001 | 370.43 | 370.92 | 367.86 | 368.28 | 35,101,400 | -2.08(-0.56%) |
May 11, 2001 | 368.71 | 370.36 | 366.74 | 370.36 | 60,841,400 | +1.33(+0.36%) |
May 10, 2001 | 372.18 | 374.05 | 367.43 | 369.03 | 56,118,000 | -3.08(-0.83%) |
May 09, 2001 | 372.13 | 372.13 | 367.02 | 372.11 | 31,605,000 | -0.86(-0.23%) |
May 08, 2001 | 375.85 | 377.46 | 371.12 | 372.97 | 48,808,200 | -2.58(-0.69%) |
May 04, 2001 | 371.99 | 377.20 | 370.71 | 375.56 | 67,715,000 | +3.62(+0.97%) |
May 03, 2001 | 362.76 | 373.73 | 362.28 | 371.94 | 75,388,000 | +9.22(+2.54%) |
May 02, 2001 | 362.79 | 366.40 | 361.66 | 362.72 | 51,276,100 | +0.49(+0.14%) |
May 01, 2001 | 359.40 | 365.79 | 357.81 | 362.23 | 100,016,704 | +4.00(+1.12%) |
Apr 30, 2001 | 351.63 | 358.23 | 350.18 | 358.23 | 49,048,100 | +6.67(+1.90%) |
Apr 27, 2001 | 350.32 | 351.79 | 345.57 | 351.56 | 52,612,900 | +0.23(+0.06%) |
Apr 26, 2001 | 352.42 | 352.42 | 349.31 | 351.34 | 36,995,400 | -1.84(-0.52%) |
Apr 25, 2001 | 348.11 | 353.74 | 348.11 | 353.18 | 73,046,896 | +5.08(+1.46%) |
Apr 24, 2001 | 346.63 | 348.10 | 345.31 | 348.10 | 47,397,600 | +1.69(+0.49%) |
Apr 23, 2001 | 342.32 | 346.41 | 340.15 | 346.41 | 53,797,600 | +3.55(+1.04%) |
Apr 20, 2001 | 348.38 | 348.38 | 338.18 | 342.86 | 58,647,000 | -6.45(-1.85%) |
Apr 19, 2001 | 357.29 | 359.98 | 345.52 | 349.31 | 50,376,300 | -6.92(-1.94%) |
Apr 18, 2001 | 360.16 | 360.70 | 354.20 | 356.23 | 37,325,600 | -3.81(-1.06%) |
Apr 17, 2001 | 363.57 | 363.57 | 358.12 | 360.04 | 47,051,900 | -3.17(-0.87%) |
Apr 16, 2001 | 365.82 | 365.82 | 361.59 | 363.21 | 29,949,200 | -2.77(-0.76%) |
Apr 12, 2001 | 367.69 | 368.85 | 364.61 | 365.98 | 0 | -1.17(-0.32%) |
Apr 11, 2001 | 371.60 | 373.85 | 364.97 | 367.16 | 42,392,700 | -2.04(-0.55%) |
Apr 10, 2001 | 362.29 | 369.33 | 362.29 | 369.20 | 60,868,000 | +6.92(+1.91%) |
Apr 09, 2001 | 363.31 | 364.74 | 361.22 | 362.28 | 48,981,800 | -2.07(-0.57%) |
Apr 06, 2001 | 364.06 | 367.55 | 363.53 | 364.34 | 41,247,300 | +1.88(+0.52%) |
Apr 05, 2001 | 367.35 | 368.92 | 361.31 | 362.47 | 77,876,400 | -4.94(-1.34%) |
Apr 04, 2001 | 371.31 | 371.31 | 365.03 | 367.41 | 55,601,400 | -5.25(-1.41%) |
Apr 03, 2001 | 374.06 | 374.06 | 369.75 | 372.65 | 65,399,800 | -2.38(-0.63%) |
Apr 02, 2001 | 381.05 | 381.26 | 374.37 | 375.03 | 50,679,900 | -6.74(-1.77%) |
Mar 30, 2001 | 374.23 | 381.77 | 372.31 | 381.77 | 59,943,300 | +6.59(+1.76%) |
Mar 29, 2001 | 369.25 | 375.18 | 368.99 | 375.18 | 82,887,600 | +5.88(+1.59%) |
Mar 28, 2001 | 371.60 | 376.62 | 367.67 | 369.30 | 67,965,200 | +6.12(+1.69%) |
Mar 23, 2001 | 366.65 | 367.71 | 360.81 | 363.18 | 91,056,800 | -5.89(-1.60%) |
Mar 22, 2001 | 359.40 | 369.07 | 352.67 | 369.07 | 23,890,800 | +8.63(+2.39%) |
Mar 21, 2001 | 367.14 | 367.89 | 358.21 | 360.45 | 63,026,400 | -6.69(-1.82%) |
Mar 20, 2001 | 378.81 | 378.81 | 364.69 | 367.14 | 47,492,900 | -19.72(-5.10%) |
Mar 16, 2001 | 386.15 | 386.93 | 381.52 | 386.86 | 48,274,000 | -2.33(-0.60%) |
Mar 15, 2001 | 387.69 | 394.90 | 387.69 | 389.19 | 41,541,000 | +3.29(+0.85%) |
Mar 14, 2001 | 391.89 | 392.77 | 383.65 | 385.91 | 73,344,304 | -10.70(-2.70%) |
Mar 13, 2001 | 411.88 | 411.88 | 391.20 | 396.61 | 61,805,600 | -31.43(-7.34%) |
Mar 09, 2001 | 430.55 | 432.96 | 426.76 | 428.04 | 22,691,900 | -2.51(-0.58%) |
Mar 08, 2001 | 431.74 | 435.38 | 429.00 | 430.55 | 32,523,000 | -0.97(-0.22%) |
Mar 07, 2001 | 425.86 | 431.52 | 425.86 | 431.52 | 31,022,000 | +7.49(+1.77%) |
Mar 02, 2001 | 426.64 | 426.64 | 422.41 | 424.03 | 32,792,700 | -4.27(-1.00%) |