Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 432.15 | 435.13 | 429.68 | 433.31 | 31,159,100 | +1.16(+0.27%) |
Feb 27, 2001 | 438.17 | 438.17 | 429.66 | 432.15 | 23,562,500 | -4.88(-1.12%) |
Feb 23, 2001 | 440.43 | 440.43 | 435.70 | 437.03 | 28,502,400 | -2.87(-0.65%) |
Feb 22, 2001 | 434.18 | 442.52 | 434.18 | 439.90 | 49,968,300 | +6.22(+1.43%) |
Feb 21, 2001 | 435.34 | 436.31 | 431.80 | 433.68 | 36,173,500 | -1.46(-0.34%) |
Feb 20, 2001 | 430.54 | 436.95 | 429.94 | 435.14 | 34,514,900 | -5.08(-1.15%) |
Feb 16, 2001 | 427.70 | 441.02 | 427.70 | 440.22 | 97,893,904 | +17.01(+4.02%) |
Feb 15, 2001 | 425.49 | 425.49 | 420.81 | 423.21 | 168,403,200 | -2.96(-0.69%) |
Feb 14, 2001 | 424.46 | 428.62 | 424.28 | 426.17 | 60,703,400 | +1.71(+0.40%) |
Feb 13, 2001 | 427.91 | 427.91 | 421.44 | 424.46 | 36,114,000 | -16.31(-3.70%) |
Feb 09, 2001 | 444.16 | 445.45 | 438.12 | 440.78 | 66,526,800 | -3.56(-0.80%) |
Feb 08, 2001 | 449.38 | 449.38 | 438.67 | 444.33 | 67,505,200 | -5.78(-1.28%) |
Feb 07, 2001 | 456.65 | 456.65 | 447.70 | 450.11 | 89,806,400 | -8.84(-1.93%) |
Feb 06, 2001 | 461.13 | 469.81 | 456.33 | 458.95 | 52,984,300 | +28.37(+6.59%) |
Feb 02, 2001 | 426.27 | 430.89 | 422.30 | 430.58 | 74,252,400 | +4.97(+1.17%) |
Feb 01, 2001 | 416.85 | 425.61 | 416.18 | 425.61 | 98,486,000 | +9.29(+2.23%) |
Jan 31, 2001 | 413.05 | 416.32 | 413.05 | 416.32 | 38,959,100 | +3.27(+0.79%) |
Jan 30, 2001 | 416.00 | 416.00 | 408.50 | 413.05 | 31,202,300 | -4.08(-0.98%) |
Jan 26, 2001 | 417.00 | 418.29 | 415.54 | 417.13 | 31,013,100 | +0.16(+0.04%) |
Jan 25, 2001 | 415.55 | 416.97 | 413.87 | 416.97 | 13,791,400 | +1.22(+0.29%) |
Jan 24, 2001 | 415.68 | 416.58 | 413.66 | 415.74 | 28,370,100 | -2.17(-0.52%) |
Jan 23, 2001 | 412.59 | 417.91 | 412.59 | 417.91 | 36,241,900 | +1.56(+0.38%) |
Jan 19, 2001 | 416.03 | 417.59 | 414.12 | 416.35 | 89,920,304 | +1.68(+0.41%) |
Jan 18, 2001 | 415.84 | 418.40 | 410.40 | 414.67 | 38,758,000 | -0.42(-0.10%) |
Jan 17, 2001 | 411.98 | 415.21 | 411.98 | 415.09 | 95,101,904 | +3.11(+0.76%) |
Jan 16, 2001 | 407.69 | 412.81 | 407.69 | 411.98 | 54,630,300 | +1.60(+0.39%) |
Jan 12, 2001 | 416.94 | 416.94 | 408.08 | 410.38 | 28,157,600 | -7.14(-1.71%) |
Jan 11, 2001 | 415.33 | 418.23 | 414.59 | 417.52 | 42,180,000 | +2.25(+0.54%) |
Jan 10, 2001 | 415.77 | 418.97 | 412.96 | 415.27 | 43,714,300 | -0.49(-0.12%) |
Jan 09, 2001 | 418.75 | 418.75 | 413.15 | 415.77 | 36,662,200 | +5.94(+1.45%) |
Jan 05, 2001 | 407.27 | 409.96 | 405.27 | 409.83 | 32,892,700 | +4.00(+0.99%) |
Jan 04, 2001 | 409.60 | 409.60 | 402.38 | 405.83 | 0 | -4.38(-1.07%) |
Jan 03, 2001 | 415.37 | 415.37 | 407.60 | 410.20 | 0 | -4.90(-1.18%) |
Dec 22, 2000 | 414.53 | 415.18 | 410.94 | 415.10 | 20,597,900 | +0.23(+0.06%) |
Dec 21, 2000 | 418.89 | 420.54 | 412.04 | 414.87 | 23,101,800 | -3.91(-0.93%) |
Dec 20, 2000 | 418.57 | 420.44 | 416.63 | 418.78 | 24,573,800 | +0.23(+0.05%) |
Dec 19, 2000 | 423.78 | 424.73 | 416.08 | 418.55 | 28,560,200 | -0.64(-0.15%) |
Dec 15, 2000 | 420.19 | 423.66 | 416.22 | 419.20 | 25,848,500 | -1.24(-0.30%) |
Dec 14, 2000 | 415.24 | 420.44 | 414.58 | 420.44 | 25,848,500 | +5.26(+1.27%) |
Dec 13, 2000 | 421.92 | 423.75 | 412.66 | 415.18 | 28,272,600 | -6.30(-1.49%) |
Dec 12, 2000 | 432.16 | 432.16 | 419.52 | 421.47 | 45,993,300 | -14.17(-3.25%) |
Dec 08, 2000 | 432.79 | 435.64 | 430.77 | 435.64 | 68,596,096 | +1.92(+0.44%) |
Dec 07, 2000 | 433.93 | 435.29 | 431.76 | 433.72 | 40,173,800 | +2.29(+0.53%) |
Dec 06, 2000 | 429.66 | 431.44 | 428.43 | 431.44 | 46,791,300 | +1.53(+0.36%) |
Dec 05, 2000 | 427.59 | 431.14 | 427.59 | 429.90 | 30,009,400 | +0.69(+0.16%) |