Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2000 | 425.30 | 429.21 | 424.23 | 429.21 | 36,715,200 | +3.91(+0.92%) |
Nov 30, 2000 | 426.36 | 426.36 | 422.18 | 425.30 | 20,431,900 | -1.64(-0.38%) |
Nov 29, 2000 | 430.04 | 430.04 | 424.48 | 426.94 | 20,431,900 | -4.30(-1.00%) |
Nov 28, 2000 | 434.30 | 435.59 | 428.10 | 431.24 | 23,369,700 | -2.31(-0.53%) |
Nov 24, 2000 | 431.79 | 435.70 | 429.57 | 433.55 | 48,630,600 | +1.85(+0.43%) |
Nov 23, 2000 | 425.40 | 434.08 | 425.40 | 431.70 | 53,235,000 | +6.19(+1.45%) |
Nov 22, 2000 | 428.08 | 428.08 | 423.86 | 425.52 | 36,195,800 | -0.78(-0.18%) |
Nov 21, 2000 | 421.12 | 426.94 | 421.07 | 426.29 | 49,884,300 | +9.31(+2.23%) |
Nov 17, 2000 | 418.68 | 419.95 | 416.34 | 416.98 | 33,604,200 | -1.74(-0.42%) |
Nov 16, 2000 | 426.58 | 428.56 | 417.47 | 418.72 | 41,018,200 | -6.89(-1.62%) |
Nov 15, 2000 | 423.69 | 427.27 | 420.38 | 425.61 | 43,331,400 | +1.95(+0.46%) |
Nov 14, 2000 | 426.84 | 426.84 | 421.79 | 423.66 | 28,885,600 | +2.19(+0.52%) |
Nov 10, 2000 | 425.54 | 428.04 | 419.26 | 421.47 | 39,677,000 | -4.60(-1.08%) |
Nov 09, 2000 | 420.95 | 428.31 | 418.14 | 426.08 | 0 | +5.04(+1.20%) |
Nov 08, 2000 | 415.41 | 421.03 | 415.41 | 421.03 | 0 | +5.77(+1.39%) |
Nov 07, 2000 | 409.95 | 416.26 | 409.95 | 415.27 | 0 | +7.31(+1.79%) |
Nov 03, 2000 | 409.35 | 409.35 | 405.57 | 407.96 | 0 | -1.40(-0.34%) |
Nov 02, 2000 | 406.89 | 411.25 | 406.89 | 409.36 | 0 | +4.02(+0.99%) |