Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 903.76 | 914.34 | 903.76 | 914.21 | 0 | +6.77(+0.75%) |
May 30, 2001 | 909.94 | 912.60 | 907.44 | 907.44 | 0 | -3.56(-0.39%) |
May 29, 2001 | 912.92 | 915.77 | 908.70 | 911.00 | 0 | -5.42(-0.59%) |
May 28, 2001 | 909.63 | 918.00 | 909.63 | 916.42 | 0 | +6.82(+0.75%) |
May 25, 2001 | 922.34 | 922.34 | 907.28 | 909.60 | 0 | -12.60(-1.37%) |
May 24, 2001 | 920.26 | 925.23 | 920.26 | 922.20 | 0 | -2.03(-0.22%) |
May 23, 2001 | 923.77 | 929.43 | 923.77 | 924.23 | 0 | +0.46(+0.05%) |
May 22, 2001 | 934.28 | 934.28 | 923.64 | 923.77 | 0 | -5.85(-0.63%) |
May 21, 2001 | 935.57 | 935.57 | 923.63 | 929.62 | 0 | -5.90(-0.63%) |
May 18, 2001 | 927.70 | 935.63 | 927.70 | 935.52 | 0 | +6.80(+0.73%) |
May 17, 2001 | 932.65 | 934.72 | 928.72 | 928.72 | 0 | +6.75(+0.73%) |
May 16, 2001 | 923.79 | 923.79 | 913.57 | 921.97 | 0 | -4.85(-0.52%) |
May 15, 2001 | 923.84 | 926.82 | 917.85 | 926.82 | 0 | +4.86(+0.53%) |
May 14, 2001 | 925.60 | 929.18 | 921.33 | 921.96 | 0 | -7.83(-0.84%) |
May 11, 2001 | 933.80 | 942.27 | 929.79 | 929.79 | 0 | -8.29(-0.88%) |
May 10, 2001 | 924.97 | 939.95 | 924.97 | 938.08 | 0 | +11.60(+1.25%) |
May 09, 2001 | 920.89 | 926.48 | 914.37 | 926.48 | 0 | -0.13(-0.01%) |
May 08, 2001 | 919.44 | 929.96 | 918.47 | 926.61 | 0 | +6.22(+0.68%) |
May 07, 2001 | 923.52 | 923.52 | 919.28 | 920.39 | 0 | +3.82(+0.42%) |
May 04, 2001 | 912.39 | 917.77 | 907.57 | 916.57 | 0 | +3.84(+0.42%) |
May 03, 2001 | 930.12 | 930.12 | 912.44 | 912.73 | 0 | -11.85(-1.28%) |
May 02, 2001 | 941.04 | 941.04 | 924.58 | 924.58 | 0 | -11.20(-1.20%) |
Apr 30, 2001 | 925.56 | 935.78 | 925.18 | 935.78 | 0 | +12.77(+1.38%) |
Apr 27, 2001 | 910.39 | 925.50 | 910.39 | 923.01 | 0 | +9.58(+1.05%) |
Apr 26, 2001 | 906.64 | 915.51 | 901.64 | 913.43 | 0 | +13.70(+1.52%) |
Apr 25, 2001 | 898.48 | 903.90 | 892.75 | 899.73 | 0 | -5.83(-0.64%) |
Apr 24, 2001 | 897.00 | 905.56 | 897.00 | 905.56 | 0 | +13.92(+1.56%) |
Apr 23, 2001 | 907.48 | 907.48 | 891.64 | 891.64 | 0 | -23.58(-2.58%) |
Apr 20, 2001 | 937.72 | 937.72 | 915.22 | 915.22 | 0 | -18.94(-2.03%) |
Apr 19, 2001 | 943.31 | 943.31 | 931.42 | 934.16 | 0 | -1.78(-0.19%) |
Apr 18, 2001 | 923.37 | 936.58 | 923.37 | 935.94 | 0 | +23.82(+2.61%) |
Apr 17, 2001 | 910.82 | 912.40 | 902.59 | 912.12 | 0 | -11.02(-1.19%) |
Apr 12, 2001 | 920.04 | 923.14 | 916.69 | 923.14 | 0 | +4.05(+0.44%) |
Apr 11, 2001 | 916.01 | 924.70 | 912.69 | 919.09 | 0 | +1.87(+0.20%) |
Apr 10, 2001 | 904.66 | 917.22 | 904.66 | 917.22 | 0 | +13.42(+1.48%) |
Apr 09, 2001 | 889.08 | 903.89 | 888.65 | 903.80 | 0 | +13.00(+1.46%) |
Apr 06, 2001 | 903.36 | 903.36 | 885.78 | 890.80 | 0 | -2.48(-0.28%) |
Apr 05, 2001 | 876.08 | 894.02 | 876.08 | 893.28 | 0 | +15.69(+1.79%) |
Apr 04, 2001 | 857.95 | 877.59 | 843.80 | 877.59 | 0 | +15.76(+1.83%) |
Apr 03, 2001 | 881.08 | 881.08 | 861.83 | 861.83 | 0 | -27.91(-3.14%) |
Apr 02, 2001 | 890.98 | 890.98 | 879.49 | 889.74 | 0 | +1.33(+0.15%) |
Mar 31, 2001 | 876.83 | 891.53 | 876.83 | 888.41 | 0 | +9.97(+1.13%) |
Mar 30, 2001 | 862.96 | 878.44 | 859.52 | 878.44 | 0 | +5.33(+0.61%) |
Mar 29, 2001 | 874.31 | 882.29 | 872.10 | 873.11 | 0 | -8.72(-0.99%) |
Mar 28, 2001 | 861.26 | 881.83 | 856.61 | 881.83 | 0 | +16.72(+1.93%) |
Mar 27, 2001 | 850.97 | 865.11 | 850.97 | 865.11 | 0 | +22.77(+2.70%) |
Mar 24, 2001 | 834.93 | 844.24 | 834.93 | 842.34 | 0 | +23.79(+2.91%) |
Mar 23, 2001 | 849.04 | 849.04 | 818.55 | 818.55 | 0 | -32.21(-3.79%) |
Mar 22, 2001 | 868.06 | 868.06 | 850.76 | 850.76 | 0 | -30.11(-3.42%) |
Mar 21, 2001 | 889.21 | 891.51 | 880.33 | 880.87 | 0 | +0.08(+0.01%) |
Mar 20, 2001 | 889.56 | 892.12 | 880.50 | 880.79 | 0 | -3.95(-0.45%) |
Mar 17, 2001 | 898.71 | 898.71 | 884.20 | 884.74 | 0 | -16.43(-1.82%) |
Mar 16, 2001 | 899.57 | 901.17 | 894.62 | 901.17 | 0 | +7.46(+0.83%) |
Mar 15, 2001 | 913.39 | 913.39 | 879.34 | 893.71 | 0 | -10.44(-1.15%) |
Mar 14, 2001 | 893.33 | 909.38 | 893.33 | 904.15 | 0 | +0.48(+0.05%) |
Mar 13, 2001 | 917.44 | 917.44 | 903.67 | 903.67 | 0 | -21.09(-2.28%) |
Mar 10, 2001 | 927.77 | 930.63 | 924.35 | 924.76 | 0 | -6.13(-0.66%) |
Mar 09, 2001 | 941.79 | 941.79 | 930.89 | 930.89 | 0 | -10.15(-1.08%) |
Mar 08, 2001 | 937.02 | 941.04 | 932.34 | 941.04 | 0 | +1.54(+0.16%) |
Mar 07, 2001 | 925.57 | 940.19 | 925.57 | 939.50 | 0 | +19.36(+2.10%) |
Mar 06, 2001 | 917.91 | 920.14 | 916.62 | 920.14 | 0 | +9.28(+1.02%) |
Mar 03, 2001 | 903.50 | 911.85 | 901.91 | 910.86 | 0 | +9.23(+1.02%) |
Mar 02, 2001 | 900.35 | 901.63 | 894.13 | 901.63 | 0 | -5.81(-0.64%) |