Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2001 | 463.36 | 478.37 | 463.36 | 470.23 | 94,573,904 | +9.32(+2.02%) |
Jul 20, 2001 | 464.29 | 466.11 | 458.39 | 460.91 | 151,910,592 | -2.35(-0.51%) |
Jul 19, 2001 | 453.32 | 463.90 | 453.32 | 463.26 | 182,809,200 | +9.96(+2.20%) |
Jul 18, 2001 | 446.79 | 453.30 | 446.79 | 453.30 | 81,046,200 | +6.86(+1.54%) |
Jul 17, 2001 | 443.47 | 446.60 | 440.30 | 446.44 | 70,044,800 | +3.12(+0.70%) |
Jul 16, 2001 | 446.27 | 449.58 | 440.38 | 443.32 | 65,872,200 | -2.80(-0.63%) |
Jul 13, 2001 | 441.70 | 448.28 | 441.70 | 446.13 | 121,120,000 | +4.66(+1.06%) |
Jul 12, 2001 | 437.65 | 443.90 | 437.65 | 441.47 | 200,336,800 | +4.04(+0.92%) |
Jul 11, 2001 | 435.40 | 437.75 | 433.06 | 437.43 | 139,323,392 | +1.82(+0.42%) |
Jul 10, 2001 | 434.56 | 437.48 | 430.60 | 435.60 | 161,164,400 | +1.07(+0.25%) |
Jul 09, 2001 | 432.00 | 434.80 | 430.28 | 434.54 | 135,622,208 | +1.66(+0.38%) |
Jul 06, 2001 | 430.90 | 432.88 | 428.61 | 432.88 | 72,305,800 | +1.87(+0.43%) |
Jul 05, 2001 | 428.92 | 431.63 | 427.87 | 431.00 | 31,983,000 | +2.00(+0.47%) |
Jul 04, 2001 | 429.37 | 429.37 | 426.50 | 429.01 | 58,283,600 | +0.35(+0.08%) |
Jul 03, 2001 | 431.29 | 433.43 | 427.45 | 428.65 | 59,978,200 | -2.68(-0.62%) |
Jul 02, 2001 | 437.31 | 437.31 | 430.15 | 431.34 | 28,642,400 | -6.28(-1.44%) |
Jun 29, 2001 | 428.28 | 437.62 | 427.10 | 437.62 | 72,503,600 | +9.15(+2.13%) |
Jun 28, 2001 | 436.04 | 436.04 | 423.89 | 428.47 | 96,469,200 | -7.65(-1.75%) |
Jun 27, 2001 | 438.46 | 438.46 | 433.40 | 436.12 | 97,175,600 | -2.28(-0.52%) |
Jun 26, 2001 | 435.20 | 439.04 | 434.96 | 438.41 | 82,481,800 | +2.65(+0.61%) |
Jun 25, 2001 | 437.60 | 440.05 | 434.32 | 435.75 | 44,328,400 | -1.84(-0.42%) |
Jun 22, 2001 | 435.40 | 437.60 | 432.74 | 437.60 | 50,163,200 | +2.38(+0.55%) |
Jun 21, 2001 | 432.72 | 435.21 | 427.58 | 435.21 | 83,864,600 | +2.89(+0.67%) |
Jun 20, 2001 | 423.71 | 432.32 | 423.71 | 432.32 | 63,540,600 | +8.28(+1.95%) |
Jun 19, 2001 | 421.46 | 426.27 | 421.31 | 424.04 | 51,104,400 | +2.57(+0.61%) |
Jun 18, 2001 | 416.58 | 421.47 | 415.24 | 421.47 | 43,110,400 | +3.91(+0.94%) |
Jun 15, 2001 | 416.13 | 417.56 | 414.22 | 417.56 | 86,717,400 | +0.82(+0.20%) |
Jun 14, 2001 | 416.41 | 419.13 | 413.82 | 416.74 | 61,369,200 | -0.35(-0.08%) |
Jun 13, 2001 | 417.77 | 419.33 | 414.81 | 417.08 | 54,939,800 | +0.03(+0.01%) |
Jun 12, 2001 | 405.67 | 417.05 | 404.54 | 417.05 | 99,733,800 | +12.57(+3.11%) |
Jun 11, 2001 | 398.88 | 404.48 | 397.71 | 404.48 | 59,345,000 | +5.67(+1.42%) |
Jun 08, 2001 | 397.94 | 399.24 | 396.93 | 398.81 | 40,915,200 | +0.85(+0.21%) |
Jun 07, 2001 | 396.86 | 399.67 | 394.88 | 397.96 | 65,090,400 | +0.36(+0.09%) |
Jun 06, 2001 | 397.62 | 400.48 | 395.77 | 397.60 | 91,450,096 | +1.14(+0.29%) |
Jun 05, 2001 | 394.94 | 396.46 | 386.50 | 396.46 | 74,562,200 | -0.05(-0.01%) |
Jun 01, 2001 | 405.78 | 408.78 | 393.56 | 396.51 | 96,694,600 | -9.35(-2.30%) |
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%) |