Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 166.08 | 167.14 | 164.05 | 164.98 | 4,246,997 | +0.22(+0.13%) |
Mar 28, 2002 | 166.08 | 167.14 | 164.05 | 164.76 | 4,246,997 | -0.22(-0.13%) |
Mar 27, 2002 | 164.19 | 167.71 | 163.22 | 164.98 | 4,455,245 | +0.62(+0.37%) |
Mar 26, 2002 | 163.44 | 166.61 | 163.00 | 164.36 | 4,542,344 | +1.19(+0.73%) |
Mar 25, 2002 | 167.93 | 168.42 | 163.00 | 163.17 | 5,583,993 | -3.66(-2.19%) |
Mar 22, 2002 | 165.29 | 167.36 | 163.13 | 166.83 | 6,946,526 | +1.85(+1.12%) |
Mar 21, 2002 | 168.72 | 170.05 | 162.25 | 164.98 | 11,418,750 | -5.95(-3.48%) |
Mar 20, 2002 | 175.07 | 176.83 | 169.60 | 170.93 | 6,241,651 | -4.84(-2.76%) |
Mar 19, 2002 | 176.21 | 176.65 | 174.41 | 175.77 | 4,056,545 | +0.00(+0.00%) |
Mar 18, 2002 | 177.31 | 178.64 | 175.02 | 175.77 | 4,539,597 | -1.28(-0.72%) |
Mar 15, 2002 | 178.64 | 180.18 | 175.82 | 177.05 | 7,513,226 | -0.97(-0.54%) |
Mar 14, 2002 | 177.31 | 178.64 | 176.21 | 178.02 | 3,351,331 | +1.81(+1.02%) |
Mar 13, 2002 | 179.52 | 179.56 | 175.86 | 176.21 | 5,351,433 | -4.85(-2.68%) |
Mar 12, 2002 | 178.42 | 182.95 | 177.67 | 181.06 | 4,487,206 | -0.22(-0.12%) |
Mar 11, 2002 | 180.62 | 182.25 | 180.00 | 181.28 | 5,321,265 | +2.42(+1.35%) |
Mar 08, 2002 | 182.82 | 184.32 | 177.27 | 178.86 | 6,378,985 | -1.54(-0.85%) |
Mar 07, 2002 | 183.92 | 184.14 | 177.97 | 180.40 | 5,546,515 | -2.64(-1.44%) |
Mar 06, 2002 | 178.42 | 183.57 | 177.97 | 183.04 | 5,592,391 | +4.62(+2.59%) |
Mar 05, 2002 | 175.99 | 179.74 | 175.33 | 178.42 | 5,401,078 | +1.32(+0.75%) |
Mar 04, 2002 | 175.33 | 177.31 | 173.88 | 177.09 | 7,327,860 | +3.30(+1.90%) |
Mar 01, 2002 | 172.25 | 173.79 | 170.49 | 173.79 | 4,566,724 | +4.19(+2.47%) |
Feb 28, 2002 | 172.91 | 174.67 | 169.43 | 169.60 | 5,311,186 | -1.10(-0.64%) |
Feb 27, 2002 | 172.91 | 173.92 | 169.60 | 170.71 | 5,242,088 | +0.00(+0.00%) |
Feb 26, 2002 | 172.69 | 172.91 | 169.60 | 170.71 | 4,263,931 | -1.98(-1.15%) |
Feb 25, 2002 | 167.62 | 173.04 | 167.40 | 172.69 | 5,545,721 | +4.89(+2.91%) |
Feb 22, 2002 | 165.29 | 169.08 | 163.35 | 167.80 | 4,439,854 | +2.51(+1.52%) |
Feb 21, 2002 | 167.31 | 169.43 | 164.67 | 165.29 | 6,273,544 | -0.22(-0.13%) |
Feb 20, 2002 | 160.93 | 166.30 | 159.25 | 165.51 | 4,995,795 | +5.15(+3.21%) |
Feb 19, 2002 | 162.56 | 163.00 | 160.00 | 160.35 | 3,847,230 | -3.13(-1.91%) |
Feb 18, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,024,919 | +0.00(+0.00%) |
Feb 15, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,018,790 | -3.92(-2.34%) |
Feb 14, 2002 | 167.84 | 171.15 | 165.38 | 167.40 | 4,625,107 | -0.44(-0.26%) |
Feb 13, 2002 | 166.08 | 169.03 | 165.20 | 167.84 | 4,258,324 | +2.64(+1.60%) |
Feb 12, 2002 | 165.20 | 165.64 | 162.78 | 165.20 | 3,706,764 | -1.32(-0.79%) |
Feb 11, 2002 | 164.10 | 166.96 | 163.22 | 166.52 | 3,579,464 | +2.42(+1.48%) |
Feb 08, 2002 | 164.76 | 166.30 | 159.60 | 164.10 | 5,156,010 | +0.22(+0.13%) |
Feb 07, 2002 | 163.04 | 166.70 | 161.01 | 163.88 | 5,437,533 | +1.06(+0.65%) |
Feb 06, 2002 | 160.13 | 163.39 | 158.33 | 162.82 | 7,538,400 | +3.30(+2.07%) |
Feb 05, 2002 | 154.63 | 161.10 | 154.58 | 159.52 | 10,073,265 | +5.33(+3.46%) |
Feb 04, 2002 | 158.15 | 158.15 | 152.95 | 154.19 | 9,021,084 | -8.15(-5.02%) |
Feb 01, 2002 | 162.56 | 163.00 | 160.31 | 162.34 | 4,663,629 | -1.32(-0.81%) |
Jan 31, 2002 | 163.00 | 164.01 | 156.39 | 163.66 | 7,039,890 | +1.19(+0.73%) |
Jan 30, 2002 | 160.35 | 164.32 | 151.94 | 162.47 | 14,152,351 | +1.85(+1.15%) |
Jan 29, 2002 | 167.40 | 168.37 | 159.56 | 160.62 | 8,246,679 | -7.44(-4.43%) |
Jan 28, 2002 | 170.05 | 170.13 | 166.34 | 168.06 | 3,169,505 | -0.49(-0.29%) |
Jan 25, 2002 | 167.40 | 169.08 | 165.68 | 168.55 | 3,576,717 | +3.13(+1.89%) |
Jan 24, 2002 | 167.84 | 170.00 | 164.50 | 165.42 | 4,400,289 | -0.44(-0.27%) |
Jan 23, 2002 | 168.72 | 168.77 | 165.16 | 165.86 | 5,107,864 | -2.86(-1.70%) |
Jan 22, 2002 | 173.79 | 173.79 | 168.42 | 168.72 | 3,897,919 | -1.67(-0.98%) |
Jan 21, 2002 | 169.34 | 171.37 | 168.50 | 170.40 | 4,094,409 | +0.00(+0.00%) |
Jan 18, 2002 | 169.34 | 171.37 | 168.50 | 170.40 | 4,094,409 | -0.31(-0.18%) |
Jan 17, 2002 | 171.37 | 171.41 | 168.72 | 170.71 | 5,121,166 | +4.54(+2.73%) |
Jan 16, 2002 | 169.16 | 169.56 | 166.12 | 166.17 | 5,197,097 | -4.36(-2.56%) |
Jan 15, 2002 | 166.52 | 171.76 | 165.51 | 170.53 | 5,912,686 | +3.57(+2.14%) |
Jan 14, 2002 | 168.28 | 169.38 | 166.43 | 166.96 | 4,728,936 | -1.45(-0.86%) |
Jan 11, 2002 | 172.25 | 172.47 | 168.11 | 168.42 | 3,814,066 | -1.67(-0.98%) |
Jan 10, 2002 | 169.82 | 171.37 | 169.16 | 170.09 | 3,345,497 | +0.27(+0.16%) |
Jan 09, 2002 | 170.49 | 174.45 | 168.24 | 169.82 | 4,583,612 | -1.76(-1.03%) |
Jan 08, 2002 | 174.67 | 176.26 | 170.05 | 171.59 | 5,477,031 | -1.81(-1.04%) |
Jan 07, 2002 | 179.08 | 179.96 | 172.25 | 173.39 | 6,248,552 | -7.00(-3.88%) |
Jan 04, 2002 | 179.74 | 182.12 | 177.45 | 180.40 | 4,506,614 | +1.50(+0.84%) |
Jan 03, 2002 | 178.19 | 180.27 | 176.87 | 178.90 | 3,971,898 | -1.50(-0.83%) |
Jan 02, 2002 | 177.53 | 180.40 | 176.43 | 180.40 | 4,016,344 | +3.83(+2.17%) |
Dec 31, 2001 | 178.64 | 179.74 | 176.34 | 176.56 | 3,184,964 | -2.86(-1.60%) |
Dec 28, 2001 | 179.60 | 181.15 | 178.06 | 179.43 | 3,092,121 | -0.97(-0.54%) |
Dec 27, 2001 | 178.42 | 180.40 | 177.62 | 180.40 | 2,924,120 | +1.76(+0.99%) |
Dec 26, 2001 | 180.18 | 181.85 | 178.64 | 178.64 | 3,394,801 | -2.82(-1.55%) |
Dec 24, 2001 | 182.16 | 182.34 | 180.62 | 181.46 | 1,264,333 | -0.70(-0.39%) |
Dec 21, 2001 | 181.06 | 182.34 | 180.40 | 182.16 | 6,963,278 | +2.25(+1.25%) |
Dec 20, 2001 | 179.74 | 181.32 | 178.99 | 179.91 | 4,234,943 | +0.26(+0.15%) |
Dec 19, 2001 | 174.89 | 180.53 | 174.01 | 179.65 | 6,198,272 | +4.67(+2.67%) |
Dec 18, 2001 | 175.11 | 176.65 | 173.35 | 174.98 | 7,494,635 | +6.26(+3.71%) |
Dec 17, 2001 | 166.52 | 171.15 | 166.08 | 168.72 | 6,064,457 | +2.86(+1.73%) |
Dec 14, 2001 | 163.22 | 167.36 | 160.57 | 165.86 | 5,929,007 | +2.64(+1.62%) |
Dec 13, 2001 | 162.34 | 166.96 | 161.01 | 163.22 | 5,925,352 | +0.00(+0.00%) |
Dec 12, 2001 | 164.98 | 165.02 | 159.52 | 163.22 | 5,136,806 | +1.15(+0.71%) |
Dec 11, 2001 | 164.54 | 165.20 | 160.53 | 162.07 | 4,703,104 | -0.04(-0.03%) |
Dec 10, 2001 | 163.88 | 168.06 | 161.46 | 162.12 | 4,709,528 | -1.54(-0.94%) |
Dec 07, 2001 | 166.34 | 166.34 | 163.22 | 163.66 | 3,716,865 | -2.64(-1.59%) |
Dec 06, 2001 | 166.96 | 169.12 | 165.42 | 166.30 | 4,396,407 | +0.88(+0.53%) |
Dec 05, 2001 | 165.64 | 168.55 | 163.48 | 165.42 | 7,988,855 | +0.88(+0.54%) |
Dec 04, 2001 | 166.30 | 168.33 | 163.00 | 164.54 | 6,623,099 | +1.89(+1.16%) |
Dec 03, 2001 | 169.16 | 169.16 | 161.28 | 162.65 | 7,652,943 | -6.96(-4.10%) |
Nov 30, 2001 | 175.02 | 175.68 | 169.38 | 169.60 | 5,356,018 | -5.42(-3.10%) |
Nov 29, 2001 | 173.35 | 175.29 | 172.42 | 175.02 | 3,493,636 | +1.67(+0.97%) |
Nov 28, 2001 | 177.31 | 180.62 | 172.42 | 173.35 | 5,396,787 | -7.58(-4.19%) |
Nov 27, 2001 | 181.50 | 184.05 | 178.99 | 180.93 | 3,185,849 | -1.10(-0.60%) |
Nov 26, 2001 | 182.60 | 183.79 | 180.62 | 182.03 | 2,861,832 | +1.32(+0.73%) |
Nov 23, 2001 | 179.08 | 181.28 | 178.64 | 180.71 | 1,190,831 | +2.51(+1.41%) |
Nov 21, 2001 | 180.62 | 181.50 | 176.92 | 178.19 | 2,728,947 | -2.86(-1.58%) |
Nov 20, 2001 | 181.50 | 184.01 | 179.74 | 181.06 | 3,254,902 | -0.66(-0.36%) |
Nov 19, 2001 | 181.28 | 183.17 | 179.30 | 181.72 | 3,221,056 | +1.76(+0.98%) |
Nov 16, 2001 | 183.04 | 183.04 | 177.36 | 179.96 | 3,925,772 | -3.08(-1.68%) |
Nov 15, 2001 | 180.09 | 183.26 | 179.74 | 183.04 | 3,846,050 | +2.95(+1.64%) |
Nov 14, 2001 | 180.40 | 182.38 | 178.46 | 180.09 | 3,233,223 | +1.41(+0.79%) |
Nov 13, 2001 | 176.21 | 178.81 | 175.33 | 178.68 | 4,004,722 | +4.98(+2.87%) |
Nov 12, 2001 | 175.77 | 176.87 | 170.09 | 173.70 | 4,515,263 | -4.32(-2.43%) |
Nov 09, 2001 | 177.49 | 178.33 | 175.51 | 178.02 | 2,678,463 | +0.26(+0.15%) |
Nov 08, 2001 | 174.23 | 178.28 | 173.79 | 177.75 | 4,550,743 | +4.41(+2.54%) |
Nov 07, 2001 | 174.67 | 176.04 | 172.20 | 173.35 | 3,469,392 | -1.98(-1.13%) |
Nov 06, 2001 | 170.79 | 176.12 | 169.38 | 175.33 | 3,813,657 | +4.54(+2.66%) |
Nov 05, 2001 | 170.05 | 172.25 | 169.34 | 170.79 | 3,441,471 | +3.57(+2.13%) |
Nov 02, 2001 | 165.64 | 169.16 | 163.35 | 167.23 | 3,171,026 | +0.22(+0.13%) |
Nov 01, 2001 | 159.69 | 168.42 | 158.81 | 167.01 | 4,220,620 | +6.61(+4.12%) |
Oct 31, 2001 | 161.24 | 163.66 | 159.69 | 160.40 | 3,616,169 | +0.31(+0.19%) |
Oct 30, 2001 | 161.90 | 162.91 | 160.00 | 160.09 | 3,467,667 | -4.80(-2.91%) |
Oct 29, 2001 | 170.27 | 170.71 | 164.54 | 164.89 | 3,210,478 | -6.39(-3.73%) |
Oct 26, 2001 | 168.46 | 171.72 | 165.64 | 171.28 | 4,226,499 | +4.45(+2.67%) |
Oct 25, 2001 | 162.34 | 167.23 | 158.77 | 166.83 | 5,109,748 | +3.48(+2.13%) |
Oct 24, 2001 | 164.23 | 166.96 | 162.56 | 163.35 | 3,634,057 | -0.84(-0.51%) |
Oct 23, 2001 | 167.40 | 167.62 | 162.65 | 164.19 | 3,452,594 | -1.50(-0.90%) |
Oct 22, 2001 | 163.66 | 166.52 | 163.04 | 165.68 | 3,693,712 | +1.59(+0.97%) |
Oct 19, 2001 | 163.00 | 164.76 | 160.97 | 164.10 | 3,716,570 | +0.00(+0.00%) |
Oct 18, 2001 | 163.44 | 165.20 | 162.34 | 164.10 | 3,439,428 | +0.44(+0.27%) |
Oct 17, 2001 | 170.71 | 170.75 | 163.09 | 163.66 | 4,923,474 | -5.82(-3.43%) |
Oct 16, 2001 | 171.19 | 172.91 | 167.84 | 169.47 | 3,767,531 | -1.72(-1.00%) |
Oct 15, 2001 | 169.82 | 172.16 | 167.67 | 171.19 | 2,922,259 | -0.62(-0.36%) |
Oct 12, 2001 | 171.54 | 172.42 | 165.24 | 171.81 | 5,020,379 | +0.22(+0.13%) |
Oct 11, 2001 | 169.16 | 173.97 | 168.72 | 171.59 | 5,607,283 | +4.58(+2.74%) |
Oct 10, 2001 | 162.16 | 168.02 | 160.84 | 167.01 | 4,084,625 | +4.80(+2.96%) |
Oct 09, 2001 | 162.12 | 163.75 | 160.40 | 162.20 | 3,217,538 | +0.09(+0.05%) |
Oct 08, 2001 | 161.90 | 164.10 | 159.69 | 162.12 | 3,572,881 | -2.86(-1.74%) |
Oct 05, 2001 | 164.72 | 166.04 | 159.52 | 164.98 | 5,187,427 | +0.26(+0.16%) |
Oct 04, 2001 | 169.38 | 170.49 | 163.44 | 164.72 | 6,045,026 | -3.35(-1.99%) |
Oct 03, 2001 | 165.86 | 169.47 | 164.76 | 168.06 | 5,822,091 | +0.44(+0.26%) |
Oct 02, 2001 | 165.42 | 167.89 | 161.63 | 167.62 | 5,076,652 | +1.81(+1.09%) |
Oct 01, 2001 | 164.32 | 166.34 | 163.22 | 165.82 | 5,612,390 | +1.94(+1.18%) |
Sep 28, 2001 | 159.91 | 164.32 | 158.68 | 163.88 | 7,370,853 | +5.51(+3.48%) |
Sep 27, 2001 | 156.83 | 158.59 | 154.27 | 158.37 | 4,766,936 | +2.07(+1.32%) |
Sep 26, 2001 | 158.59 | 158.59 | 154.19 | 156.30 | 6,012,815 | -0.09(-0.06%) |
Sep 25, 2001 | 155.11 | 159.16 | 152.73 | 156.39 | 9,998,696 | +1.32(+0.85%) |
Sep 24, 2001 | 148.68 | 156.26 | 144.27 | 155.07 | 16,111,049 | +17.18(+12.46%) |
Sep 21, 2001 | 127.75 | 143.22 | 125.55 | 137.89 | 19,496,610 | +4.10(+3.06%) |
Sep 20, 2001 | 137.89 | 138.90 | 133.79 | 133.79 | 10,595,451 | -9.38(-6.55%) |
Sep 19, 2001 | 151.54 | 152.65 | 136.56 | 143.17 | 12,861,890 | -5.95(-3.99%) |
Sep 18, 2001 | 155.07 | 159.47 | 147.84 | 149.12 | 10,467,038 | -5.73(-3.70%) |
Sep 17, 2001 | 156.39 | 163.88 | 151.98 | 154.85 | 16,217,738 | -18.50(-10.67%) |
Sep 10, 2001 | 171.85 | 176.92 | 171.59 | 173.35 | 5,469,517 | -1.37(-0.78%) |
Sep 07, 2001 | 176.21 | 177.53 | 173.31 | 174.72 | 5,489,493 | -3.70(-2.07%) |
Sep 06, 2001 | 181.94 | 182.91 | 178.02 | 178.42 | 4,181,326 | -5.29(-2.88%) |
Sep 05, 2001 | 180.53 | 184.98 | 178.42 | 183.70 | 4,577,302 | +3.83(+2.13%) |
Sep 04, 2001 | 180.18 | 185.77 | 177.75 | 179.87 | 4,196,331 | -0.31(-0.17%) |
Aug 31, 2001 | 176.87 | 181.50 | 176.52 | 180.18 | 3,917,918 | +3.08(+1.74%) |
Aug 30, 2001 | 179.30 | 182.82 | 175.51 | 177.09 | 5,007,962 | -1.81(-1.01%) |
Aug 29, 2001 | 183.48 | 183.48 | 178.90 | 178.90 | 2,701,185 | -2.73(-1.50%) |
Aug 28, 2001 | 186.12 | 186.34 | 181.28 | 181.63 | 2,890,570 | -4.14(-2.23%) |
Aug 27, 2001 | 185.02 | 187.49 | 183.48 | 185.77 | 3,250,680 | +0.79(+0.43%) |
Aug 24, 2001 | 181.06 | 186.17 | 180.66 | 184.98 | 3,086,401 | +4.19(+2.31%) |
Aug 23, 2001 | 180.18 | 181.98 | 178.90 | 180.79 | 2,385,113 | +0.84(+0.47%) |
Aug 22, 2001 | 178.64 | 181.94 | 177.49 | 179.96 | 3,594,763 | +1.68(+0.94%) |
Aug 21, 2001 | 182.91 | 184.28 | 177.97 | 178.28 | 3,159,517 | -4.67(-2.55%) |
Aug 20, 2001 | 180.62 | 184.58 | 178.02 | 182.95 | 2,900,558 | +3.22(+1.79%) |
Aug 17, 2001 | 181.94 | 182.38 | 177.75 | 179.74 | 3,558,330 | -3.52(-1.92%) |
Aug 16, 2001 | 182.95 | 184.58 | 180.62 | 183.26 | 3,877,694 | -0.79(-0.43%) |
Aug 15, 2001 | 185.02 | 186.39 | 183.75 | 184.05 | 3,392,712 | -0.31(-0.17%) |
Aug 14, 2001 | 187.67 | 188.33 | 183.70 | 184.36 | 2,851,050 | -1.67(-0.90%) |
Aug 13, 2001 | 187.23 | 189.91 | 185.11 | 186.04 | 3,222,396 | -1.50(-0.80%) |
Aug 10, 2001 | 185.02 | 188.59 | 182.34 | 187.53 | 3,031,241 | +2.95(+1.60%) |
Aug 09, 2001 | 183.48 | 186.12 | 181.94 | 184.58 | 3,372,055 | +1.10(+0.60%) |
Aug 08, 2001 | 186.56 | 187.23 | 182.82 | 183.48 | 3,312,491 | -4.93(-2.62%) |
Aug 07, 2001 | 182.60 | 188.77 | 181.76 | 188.42 | 5,295,660 | +6.08(+3.33%) |
Aug 06, 2001 | 186.79 | 187.27 | 181.85 | 182.34 | 4,831,948 | -5.99(-3.18%) |
Aug 03, 2001 | 186.34 | 188.55 | 184.58 | 188.33 | 3,467,349 | +2.42(+1.30%) |
Aug 02, 2001 | 189.87 | 190.22 | 185.46 | 185.91 | 5,555,754 | -2.64(-1.40%) |
Aug 01, 2001 | 189.43 | 191.76 | 186.79 | 188.55 | 5,294,661 | -3.08(-1.61%) |
Jul 31, 2001 | 190.97 | 194.94 | 189.38 | 191.63 | 5,620,721 | -0.44(-0.23%) |
Jul 30, 2001 | 196.26 | 197.80 | 191.19 | 192.07 | 3,789,142 | -4.63(-2.35%) |
Jul 27, 2001 | 194.50 | 197.58 | 193.17 | 196.70 | 3,738,022 | +3.97(+2.06%) |
Jul 26, 2001 | 193.61 | 194.28 | 190.53 | 192.73 | 5,360,241 | -0.22(-0.11%) |
Jul 25, 2001 | 195.60 | 197.84 | 190.09 | 192.95 | 5,692,089 | -0.88(-0.45%) |
Jul 24, 2001 | 200.00 | 200.66 | 190.53 | 193.83 | 5,972,613 | -5.73(-2.87%) |
Jul 23, 2001 | 204.85 | 205.38 | 199.12 | 199.56 | 3,451,096 | -5.86(-2.85%) |
Jul 20, 2001 | 205.73 | 206.83 | 203.44 | 205.42 | 2,723,749 | +0.66(+0.32%) |
Jul 19, 2001 | 203.97 | 209.03 | 202.78 | 204.76 | 2,923,961 | +1.45(+0.71%) |
Jul 18, 2001 | 200.88 | 203.75 | 200.00 | 203.31 | 3,848,207 | +0.18(+0.09%) |
Jul 17, 2001 | 201.54 | 204.94 | 200.00 | 203.13 | 4,144,098 | -0.48(-0.24%) |
Jul 16, 2001 | 207.71 | 209.25 | 201.68 | 203.61 | 3,121,631 | -5.42(-2.59%) |
Jul 13, 2001 | 205.29 | 210.35 | 203.26 | 209.03 | 3,999,660 | +1.98(+0.96%) |
Jul 12, 2001 | 202.20 | 207.93 | 197.80 | 207.05 | 4,864,000 | +10.53(+5.36%) |
Jul 11, 2001 | 201.76 | 202.38 | 195.16 | 196.52 | 6,160,182 | -5.07(-2.51%) |
Jul 10, 2001 | 205.95 | 208.11 | 201.28 | 201.59 | 4,318,183 | -4.80(-2.33%) |
Jul 09, 2001 | 206.61 | 207.62 | 203.97 | 206.39 | 3,666,880 | -0.18(-0.09%) |
Jul 06, 2001 | 212.34 | 212.47 | 205.29 | 206.57 | 5,321,174 | -6.96(-3.26%) |
Jul 05, 2001 | 214.98 | 217.62 | 213.22 | 213.53 | 4,417,994 | -4.58(-2.10%) |
Jul 03, 2001 | 218.06 | 219.83 | 217.01 | 218.11 | 3,988,401 | -3.04(-1.37%) |
Jul 02, 2001 | 215.51 | 221.15 | 215.33 | 221.15 | 5,262,473 | +5.29(+2.45%) |
Jun 29, 2001 | 215.86 | 225.07 | 213.57 | 215.86 | 11,960,595 | +0.57(+0.27%) |
Jun 28, 2001 | 210.35 | 217.84 | 208.77 | 215.29 | 5,351,478 | +2.69(+1.26%) |
Jun 27, 2001 | 214.54 | 216.30 | 210.31 | 212.60 | 6,131,444 | -2.34(-1.09%) |
Jun 26, 2001 | 215.86 | 220.13 | 214.89 | 214.94 | 6,992,538 | -6.43(-2.91%) |
Jun 25, 2001 | 227.75 | 231.76 | 220.93 | 221.37 | 6,150,216 | -7.09(-3.10%) |
Jun 22, 2001 | 225.11 | 230.97 | 225.07 | 228.46 | 5,587,420 | +2.69(+1.19%) |
Jun 21, 2001 | 222.03 | 230.93 | 221.94 | 225.77 | 7,256,968 | +2.12(+0.95%) |
Jun 20, 2001 | 214.54 | 224.01 | 213.97 | 223.66 | 6,810,531 | +8.37(+3.89%) |
Jun 19, 2001 | 219.38 | 220.18 | 214.76 | 215.29 | 5,127,477 | -0.57(-0.27%) |
Jun 18, 2001 | 215.86 | 219.03 | 213.83 | 215.86 | 4,563,341 | +0.84(+0.39%) |
Jun 15, 2001 | 212.78 | 217.40 | 211.46 | 215.02 | 9,932,730 | -0.22(-0.10%) |
Jun 14, 2001 | 214.85 | 221.19 | 210.79 | 215.24 | 13,648,961 | +4.45(+2.11%) |
Jun 13, 2001 | 211.90 | 217.14 | 210.13 | 210.79 | 7,514,815 | -4.05(-1.89%) |
Jun 12, 2001 | 208.81 | 217.05 | 203.79 | 214.85 | 8,528,952 | +6.04(+2.89%) |
Jun 11, 2001 | 210.79 | 215.64 | 208.02 | 208.81 | 4,058,611 | -3.26(-1.54%) |
Jun 08, 2001 | 215.16 | 215.16 | 210.53 | 212.07 | 3,814,883 | -3.39(-1.57%) |
Jun 07, 2001 | 214.76 | 215.77 | 212.20 | 215.46 | 2,530,710 | +0.70(+0.33%) |
Jun 06, 2001 | 215.86 | 217.14 | 213.26 | 214.76 | 3,181,990 | -1.89(-0.87%) |
Jun 05, 2001 | 216.74 | 217.40 | 214.19 | 216.65 | 3,457,815 | -1.19(-0.55%) |
Jun 04, 2001 | 216.30 | 218.59 | 215.46 | 217.84 | 3,132,731 | +1.98(+0.92%) |
Jun 01, 2001 | 215.82 | 217.67 | 211.46 | 215.86 | 3,055,257 | +0.00(+0.00%) |
May 31, 2001 | 216.52 | 218.72 | 214.76 | 215.86 | 3,038,959 | -0.09(-0.04%) |
May 30, 2001 | 218.81 | 220.49 | 215.86 | 215.95 | 3,541,033 | -2.86(-1.31%) |
May 29, 2001 | 221.98 | 222.69 | 218.72 | 218.81 | 2,954,969 | -1.23(-0.56%) |
May 25, 2001 | 225.55 | 225.55 | 218.28 | 220.05 | 3,549,477 | -6.39(-2.82%) |
May 24, 2001 | 225.77 | 228.77 | 223.57 | 226.43 | 2,967,908 | +0.22(+0.10%) |
May 23, 2001 | 231.06 | 232.73 | 225.51 | 226.21 | 3,631,741 | -5.86(-2.52%) |
May 22, 2001 | 234.14 | 234.76 | 227.75 | 232.07 | 3,944,976 | -3.17(-1.35%) |
May 21, 2001 | 233.44 | 235.91 | 232.16 | 235.24 | 4,141,488 | +1.81(+0.77%) |
May 18, 2001 | 229.56 | 233.44 | 228.81 | 233.44 | 3,927,520 | +3.88(+1.69%) |
May 17, 2001 | 229.08 | 231.85 | 227.75 | 229.56 | 4,416,110 | -0.44(-0.19%) |
May 16, 2001 | 220.22 | 230.18 | 218.72 | 230.00 | 5,557,048 | +9.08(+4.11%) |
May 15, 2001 | 219.08 | 221.85 | 217.18 | 220.93 | 4,048,373 | +1.85(+0.84%) |
May 14, 2001 | 215.91 | 220.22 | 214.94 | 219.08 | 2,490,667 | +3.17(+1.47%) |
May 11, 2001 | 219.56 | 220.27 | 213.70 | 215.91 | 2,695,238 | -3.61(-1.65%) |
May 10, 2001 | 220.93 | 221.15 | 217.67 | 219.52 | 3,079,886 | +1.76(+0.81%) |
May 09, 2001 | 215.86 | 222.03 | 214.80 | 217.75 | 5,243,473 | -0.22(-0.10%) |
May 08, 2001 | 220.09 | 220.27 | 214.58 | 217.97 | 3,435,774 | -2.12(-0.96%) |
May 07, 2001 | 219.96 | 220.27 | 217.97 | 220.09 | 3,343,658 | +0.13(+0.06%) |
May 04, 2001 | 209.69 | 220.18 | 209.30 | 219.96 | 4,156,947 | +6.30(+2.95%) |
May 03, 2001 | 216.30 | 216.34 | 211.50 | 213.66 | 4,192,086 | -2.64(-1.22%) |
May 02, 2001 | 215.99 | 217.80 | 211.98 | 216.30 | 4,113,113 | +0.84(+0.39%) |
May 01, 2001 | 211.68 | 215.64 | 210.57 | 215.46 | 2,966,274 | +1.67(+0.78%) |
Apr 30, 2001 | 220.22 | 220.31 | 211.50 | 213.79 | 4,142,487 | -6.26(-2.84%) |
Apr 27, 2001 | 217.18 | 220.05 | 212.73 | 220.05 | 3,559,624 | +2.86(+1.32%) |
Apr 26, 2001 | 215.64 | 217.58 | 213.61 | 217.18 | 4,777,015 | +6.56(+3.12%) |
Apr 25, 2001 | 205.73 | 213.57 | 204.41 | 210.62 | 4,053,685 | +8.02(+3.96%) |
Apr 24, 2001 | 207.05 | 210.57 | 202.16 | 202.60 | 4,225,455 | -5.33(-2.56%) |
Apr 23, 2001 | 210.35 | 210.40 | 206.52 | 207.93 | 3,680,069 | -3.96(-1.87%) |
Apr 20, 2001 | 213.70 | 213.70 | 209.25 | 211.90 | 5,282,471 | -1.81(-0.85%) |
Apr 19, 2001 | 209.25 | 213.88 | 208.50 | 213.70 | 5,008,030 | +2.73(+1.29%) |
Apr 18, 2001 | 202.12 | 211.28 | 200.53 | 210.97 | 8,271,695 | +10.71(+5.35%) |
Apr 17, 2001 | 194.28 | 200.40 | 193.79 | 200.27 | 4,655,139 | +3.57(+1.81%) |
Apr 16, 2001 | 196.17 | 197.14 | 193.44 | 196.70 | 3,207,527 | -0.22(-0.11%) |
Apr 12, 2001 | 191.85 | 196.92 | 190.40 | 196.92 | 3,919,189 | +6.30(+3.31%) |
Apr 11, 2001 | 195.60 | 196.04 | 188.33 | 190.62 | 4,573,533 | -2.47(-1.28%) |
Apr 10, 2001 | 188.33 | 200.57 | 187.67 | 193.09 | 5,927,168 | +8.06(+4.36%) |
Apr 09, 2001 | 182.56 | 186.79 | 181.59 | 185.02 | 4,036,320 | +3.66(+2.02%) |
Apr 06, 2001 | 183.04 | 183.70 | 177.75 | 181.37 | 5,596,228 | -4.10(-2.21%) |
Apr 05, 2001 | 180.62 | 186.12 | 178.86 | 185.46 | 5,401,350 | +11.01(+6.31%) |
Apr 04, 2001 | 174.23 | 180.18 | 171.98 | 174.45 | 6,090,652 | -0.35(-0.20%) |
Apr 03, 2001 | 183.04 | 183.22 | 172.95 | 174.80 | 5,356,995 | -9.34(-5.07%) |