Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2001 | 378.29 | 379.97 | 376.56 | 379.97 | 27,945,200 | +2.00(+0.53%) |
Dec 27, 2001 | 378.25 | 378.37 | 376.87 | 377.97 | 17,472,600 | +0.14(+0.04%) |
Dec 21, 2001 | 375.56 | 377.83 | 374.23 | 377.83 | 19,638,200 | +2.75(+0.73%) |
Dec 20, 2001 | 375.58 | 376.69 | 371.80 | 375.07 | 22,754,600 | +0.38(+0.10%) |
Dec 14, 2001 | 373.35 | 375.34 | 373.00 | 374.69 | 49,593,600 | +1.84(+0.49%) |
Dec 13, 2001 | 371.25 | 373.49 | 370.84 | 372.85 | 24,059,800 | +1.61(+0.43%) |
Dec 12, 2001 | 372.64 | 372.64 | 368.46 | 371.25 | 30,287,000 | -2.62(-0.70%) |
Dec 11, 2001 | 377.26 | 378.09 | 371.23 | 373.86 | 143,507,600 | -5.49(-1.45%) |
Dec 07, 2001 | 379.23 | 380.46 | 377.00 | 379.36 | 34,802,200 | +1.41(+0.37%) |
Dec 06, 2001 | 377.56 | 379.56 | 377.10 | 377.94 | 22,916,800 | +0.38(+0.10%) |
Dec 05, 2001 | 380.64 | 381.03 | 376.22 | 377.56 | 47,717,400 | -3.24(-0.85%) |
Dec 04, 2001 | 380.20 | 382.07 | 379.13 | 380.80 | 35,798,800 | +0.61(+0.16%) |
Nov 30, 2001 | 382.93 | 383.48 | 378.19 | 380.19 | 0 | -2.71(-0.71%) |
Nov 29, 2001 | 380.98 | 383.41 | 379.97 | 382.90 | 55,040,600 | +1.93(+0.51%) |
Nov 28, 2001 | 381.54 | 383.18 | 378.15 | 380.98 | 49,328,800 | -0.45(-0.12%) |
Nov 27, 2001 | 383.19 | 384.58 | 378.72 | 381.43 | 37,142,600 | +0.59(+0.16%) |
Nov 23, 2001 | 382.10 | 382.10 | 378.99 | 380.83 | 33,521,800 | -1.26(-0.33%) |
Nov 22, 2001 | 383.20 | 384.85 | 379.58 | 382.09 | 51,933,200 | +0.26(+0.07%) |
Nov 21, 2001 | 383.56 | 386.34 | 380.67 | 381.84 | 54,012,800 | -0.95(-0.25%) |
Nov 20, 2001 | 378.20 | 382.79 | 377.50 | 382.79 | 45,770,200 | +4.41(+1.17%) |
Nov 16, 2001 | 373.13 | 378.93 | 372.68 | 378.38 | 54,669,000 | +5.59(+1.50%) |
Nov 15, 2001 | 369.97 | 373.25 | 369.92 | 372.79 | 38,402,800 | +3.54(+0.96%) |
Nov 14, 2001 | 370.28 | 370.28 | 366.01 | 369.25 | 53,075,300 | -2.11(-0.57%) |
Nov 13, 2001 | 377.10 | 377.11 | 368.62 | 371.36 | 24,364,700 | -10.47(-2.74%) |
Nov 09, 2001 | 377.29 | 381.84 | 376.92 | 381.84 | 36,228,100 | +4.79(+1.27%) |
Nov 08, 2001 | 375.99 | 378.29 | 375.07 | 377.05 | 36,455,200 | +1.62(+0.43%) |
Nov 07, 2001 | 375.60 | 376.33 | 373.12 | 375.43 | 55,291,800 | +0.21(+0.06%) |
Nov 06, 2001 | 379.72 | 379.72 | 373.34 | 375.21 | 23,625,300 | -6.79(-1.78%) |
Nov 02, 2001 | 383.98 | 384.38 | 380.53 | 382.00 | 68,742,400 | -1.74(-0.45%) |
Nov 01, 2001 | 377.97 | 384.31 | 376.84 | 383.74 | 38,764,000 | +5.37(+1.42%) |
Oct 31, 2001 | 382.39 | 382.39 | 375.99 | 378.36 | 33,876,800 | -5.97(-1.55%) |
Oct 30, 2001 | 388.11 | 389.48 | 381.89 | 384.33 | 23,303,000 | -3.49(-0.90%) |
Oct 26, 2001 | 389.90 | 389.90 | 385.90 | 387.82 | 21,744,800 | -2.61(-0.67%) |
Oct 25, 2001 | 385.75 | 390.44 | 385.50 | 390.44 | 20,124,400 | +4.47(+1.16%) |
Oct 24, 2001 | 392.31 | 392.89 | 385.14 | 385.96 | 38,581,400 | -5.82(-1.49%) |
Oct 23, 2001 | 392.53 | 394.72 | 391.46 | 391.79 | 50,748,600 | +0.03(+0.01%) |
Oct 22, 2001 | 387.59 | 391.76 | 385.55 | 391.76 | 51,187,900 | +3.91(+1.01%) |
Oct 19, 2001 | 384.69 | 387.85 | 384.06 | 387.85 | 42,500,900 | +2.69(+0.70%) |
Oct 18, 2001 | 381.25 | 385.17 | 379.98 | 385.17 | 45,725,800 | +3.80(+1.00%) |
Oct 17, 2001 | 379.02 | 381.37 | 376.82 | 381.37 | 26,178,100 | +2.49(+0.66%) |
Oct 16, 2001 | 378.60 | 379.70 | 376.40 | 378.88 | 20,973,800 | +0.28(+0.07%) |
Oct 12, 2001 | 371.03 | 379.11 | 371.03 | 378.60 | 41,773,200 | +8.01(+2.16%) |
Oct 11, 2001 | 369.56 | 372.63 | 369.56 | 370.59 | 35,116,100 | +2.29(+0.62%) |
Oct 10, 2001 | 369.34 | 371.16 | 367.47 | 368.30 | 0 | -1.50(-0.41%) |
Oct 09, 2001 | 367.02 | 371.83 | 366.69 | 369.80 | 54,101,800 | +2.72(+0.74%) |
Oct 08, 2001 | 375.12 | 375.12 | 362.46 | 367.07 | 66,696,000 | -14.52(-3.80%) |
Oct 05, 2001 | 381.53 | 382.66 | 378.17 | 381.59 | 38,337,200 | +0.35(+0.09%) |
Oct 04, 2001 | 373.07 | 381.24 | 371.87 | 381.24 | 52,270,500 | +9.75(+2.63%) |
Oct 03, 2001 | 377.23 | 377.44 | 361.67 | 371.49 | 51,599,300 | -5.74(-1.52%) |
Oct 02, 2001 | 388.03 | 388.03 | 375.15 | 377.23 | 40,088,700 | -11.44(-2.94%) |