Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2001 | 546.30 | 563.67 | 542.00 | 562.79 | 441,200 | +21.24(+3.92%) |
Jul 31, 2001 | 534.84 | 541.55 | 532.55 | 541.55 | 202,400 | +8.02(+1.50%) |
Jul 30, 2001 | 542.08 | 542.08 | 532.85 | 533.53 | 274,200 | -7.60(-1.40%) |
Jul 27, 2001 | 536.86 | 542.58 | 534.94 | 541.13 | 396,000 | +11.91(+2.25%) |
Jul 26, 2001 | 529.65 | 531.96 | 527.22 | 529.22 | 313,200 | +3.14(+0.60%) |
Jul 25, 2001 | 519.74 | 528.33 | 516.64 | 526.08 | 371,400 | -0.54(-0.10%) |
Jul 24, 2001 | 518.94 | 527.37 | 512.78 | 526.62 | 485,600 | +2.41(+0.46%) |
Jul 23, 2001 | 535.00 | 538.35 | 522.38 | 524.21 | 265,200 | -13.50(-2.51%) |
Jul 20, 2001 | 540.26 | 541.95 | 534.39 | 537.71 | 275,200 | -8.03(-1.47%) |
Jul 19, 2001 | 534.13 | 545.74 | 534.13 | 545.74 | 263,200 | +5.21(+0.96%) |
Jul 18, 2001 | 550.94 | 551.97 | 539.04 | 540.53 | 275,400 | -8.40(-1.53%) |
Jul 16, 2001 | 551.43 | 554.93 | 545.17 | 548.93 | 228,200 | +0.44(+0.08%) |
Jul 13, 2001 | 571.16 | 571.16 | 546.97 | 548.49 | 259,000 | -11.46(-2.05%) |
Jul 12, 2001 | 561.50 | 566.26 | 559.95 | 559.95 | 302,800 | +6.30(+1.14%) |
Jul 11, 2001 | 547.15 | 558.53 | 545.76 | 553.65 | 208,200 | -4.95(-0.89%) |
Jul 10, 2001 | 563.21 | 565.51 | 557.51 | 558.60 | 229,000 | -1.40(-0.25%) |
Jul 09, 2001 | 565.34 | 568.21 | 555.66 | 560.00 | 250,600 | -18.54(-3.20%) |
Jul 06, 2001 | 581.85 | 585.08 | 578.13 | 578.54 | 216,000 | -15.07(-2.54%) |
Jul 05, 2001 | 598.95 | 600.51 | 592.80 | 593.61 | 195,600 | -3.64(-0.61%) |
Jul 04, 2001 | 591.01 | 597.25 | 586.31 | 597.25 | 226,800 | +2.94(+0.49%) |
Jul 03, 2001 | 598.67 | 598.67 | 593.56 | 594.31 | 209,200 | -2.43(-0.41%) |