Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 820.53 | 827.75 | 814.26 | 827.75 | 0 | +5.30(+0.64%) |
Jul 30, 2001 | 808.25 | 822.59 | 808.25 | 822.45 | 0 | +19.05(+2.37%) |
Jul 27, 2001 | 807.38 | 811.87 | 800.09 | 803.40 | 0 | -1.25(-0.16%) |
Jul 26, 2001 | 805.00 | 808.63 | 801.55 | 804.65 | 0 | +5.99(+0.75%) |
Jul 25, 2001 | 813.44 | 816.21 | 797.59 | 798.66 | 0 | -20.20(-2.47%) |
Jul 24, 2001 | 813.89 | 820.10 | 813.38 | 818.86 | 0 | +1.30(+0.16%) |
Jul 23, 2001 | 807.97 | 824.76 | 807.97 | 817.56 | 0 | +5.46(+0.67%) |
Jul 20, 2001 | 807.27 | 812.10 | 807.27 | 812.10 | 0 | -2.95(-0.36%) |
Jul 19, 2001 | 803.21 | 815.05 | 802.34 | 815.05 | 0 | +11.11(+1.38%) |
Jul 18, 2001 | 818.99 | 818.99 | 800.75 | 803.94 | 0 | -14.35(-1.75%) |
Jul 17, 2001 | 808.29 | 818.29 | 808.29 | 818.29 | 0 | +7.86(+0.97%) |
Jul 16, 2001 | 811.40 | 811.44 | 804.40 | 810.43 | 0 | +0.41(+0.05%) |
Jul 13, 2001 | 806.28 | 810.02 | 797.14 | 810.02 | 0 | +11.43(+1.43%) |
Jul 12, 2001 | 820.45 | 821.91 | 795.88 | 798.59 | 0 | -8.96(-1.11%) |
Jul 11, 2001 | 825.75 | 825.75 | 807.55 | 807.55 | 0 | -18.20(-2.20%) |
Jul 10, 2001 | 831.15 | 841.21 | 825.75 | 825.75 | 0 | -4.73(-0.57%) |
Jul 09, 2001 | 833.10 | 833.13 | 816.56 | 830.48 | 0 | +1.44(+0.17%) |
Jul 06, 2001 | 849.33 | 849.33 | 829.04 | 829.04 | 0 | -26.69(-3.12%) |
Jul 05, 2001 | 856.41 | 864.91 | 855.73 | 855.73 | 0 | -9.35(-1.08%) |
Jul 04, 2001 | 873.74 | 873.74 | 864.21 | 865.08 | 0 | -10.77(-1.23%) |
Jul 03, 2001 | 877.79 | 878.90 | 871.14 | 875.85 | 0 | -4.95(-0.56%) |
Jul 02, 2001 | 860.04 | 880.80 | 860.04 | 880.80 | 0 | +19.47(+2.26%) |
Jun 29, 2001 | 861.66 | 861.66 | 856.08 | 861.33 | 0 | +2.96(+0.34%) |
Jun 28, 2001 | 847.21 | 859.01 | 838.46 | 858.37 | 0 | +7.17(+0.84%) |
Jun 27, 2001 | 854.39 | 857.66 | 850.32 | 851.20 | 0 | +0.88(+0.10%) |
Jun 26, 2001 | 860.99 | 860.99 | 848.54 | 850.32 | 0 | -14.60(-1.69%) |
Jun 25, 2001 | 859.26 | 870.24 | 859.26 | 864.92 | 0 | +3.32(+0.39%) |
Jun 22, 2001 | 865.96 | 870.65 | 858.94 | 861.60 | 0 | +0.29(+0.03%) |
Jun 21, 2001 | 875.62 | 875.62 | 861.31 | 861.31 | 0 | -9.43(-1.08%) |
Jun 20, 2001 | 869.19 | 870.74 | 858.73 | 870.74 | 0 | -3.31(-0.38%) |
Jun 19, 2001 | 871.83 | 877.71 | 871.83 | 874.05 | 0 | +2.40(+0.28%) |
Jun 18, 2001 | 895.13 | 895.13 | 871.65 | 871.65 | 0 | -29.00(-3.22%) |
Jun 15, 2001 | 904.72 | 908.57 | 896.15 | 900.65 | 0 | -8.86(-0.97%) |
Jun 14, 2001 | 908.80 | 910.31 | 907.18 | 909.51 | 0 | -3.98(-0.44%) |
Jun 13, 2001 | 911.48 | 913.49 | 908.08 | 913.49 | 0 | +6.70(+0.74%) |
Jun 12, 2001 | 919.18 | 919.18 | 906.79 | 906.79 | 0 | -14.92(-1.62%) |
Jun 11, 2001 | 918.59 | 924.26 | 918.59 | 921.71 | 0 | -0.83(-0.09%) |
Jun 08, 2001 | 921.29 | 926.76 | 921.29 | 922.54 | 0 | +7.32(+0.80%) |
Jun 07, 2001 | 917.82 | 922.67 | 915.22 | 915.22 | 0 | -1.43(-0.16%) |
Jun 06, 2001 | 925.03 | 925.03 | 916.65 | 916.65 | 0 | -5.98(-0.65%) |
Jun 05, 2001 | 919.45 | 922.63 | 913.79 | 922.63 | 0 | +17.38(+1.92%) |
Jun 04, 2001 | 911.48 | 918.37 | 905.25 | 905.25 | 0 | +0.00(+0.00%) |
Jun 01, 2001 | 911.53 | 911.53 | 904.14 | 905.25 | 0 | -8.96(-0.98%) |
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%) |