Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 176.25 | 187.50 | 176.25 | 181.50 | 156,000 | +6.00(+3.42%) |
Nov 29, 2001 | 168.50 | 175.50 | 167.75 | 175.50 | 75,600 | +7.00(+4.15%) |
Nov 28, 2001 | 168.02 | 172.50 | 166.00 | 168.50 | 64,200 | +0.00(+0.00%) |
Nov 27, 2001 | 165.55 | 174.98 | 165.10 | 168.50 | 101,500 | +2.70(+1.63%) |
Nov 26, 2001 | 166.80 | 167.00 | 162.25 | 165.80 | 52,600 | -1.24(-0.74%) |
Nov 23, 2001 | 166.35 | 167.49 | 165.30 | 167.04 | 17,800 | +0.44(+0.26%) |
Nov 21, 2001 | 166.50 | 168.01 | 163.25 | 166.60 | 31,000 | +0.10(+0.06%) |
Nov 20, 2001 | 170.50 | 170.50 | 165.63 | 166.50 | 25,800 | -3.75(-2.20%) |
Nov 19, 2001 | 173.00 | 174.50 | 163.55 | 170.25 | 100,200 | -2.44(-1.41%) |
Nov 16, 2001 | 171.10 | 172.80 | 165.25 | 172.69 | 54,000 | +1.59(+0.93%) |
Nov 15, 2001 | 178.75 | 178.75 | 171.10 | 171.10 | 74,900 | -7.90(-4.41%) |
Nov 14, 2001 | 179.50 | 180.99 | 174.81 | 179.00 | 63,800 | +1.00(+0.56%) |
Nov 13, 2001 | 171.70 | 181.15 | 171.70 | 178.00 | 89,400 | +5.30(+3.07%) |
Nov 12, 2001 | 167.40 | 172.70 | 166.67 | 172.70 | 32,800 | +4.10(+2.43%) |
Nov 09, 2001 | 171.00 | 173.00 | 168.25 | 168.60 | 42,200 | -2.00(-1.17%) |
Nov 08, 2001 | 175.00 | 178.75 | 170.50 | 170.60 | 78,800 | -4.40(-2.51%) |
Nov 07, 2001 | 163.80 | 176.50 | 163.80 | 175.00 | 82,600 | +11.00(+6.71%) |
Nov 06, 2001 | 161.75 | 164.12 | 159.50 | 164.00 | 49,300 | +2.25(+1.39%) |
Nov 05, 2001 | 163.30 | 166.00 | 161.50 | 161.75 | 58,400 | -1.25(-0.77%) |
Nov 02, 2001 | 166.50 | 169.90 | 163.00 | 163.00 | 78,500 | -3.75(-2.25%) |
Nov 01, 2001 | 161.00 | 168.00 | 159.25 | 166.75 | 97,800 | +8.45(+5.34%) |
Oct 31, 2001 | 153.50 | 162.25 | 153.50 | 158.30 | 88,000 | +5.05(+3.30%) |
Oct 30, 2001 | 158.20 | 158.20 | 153.25 | 153.25 | 65,700 | -4.95(-3.13%) |
Oct 29, 2001 | 162.50 | 162.50 | 158.20 | 158.20 | 37,300 | -4.75(-2.92%) |
Oct 26, 2001 | 158.50 | 162.95 | 158.50 | 162.95 | 56,500 | +4.45(+2.81%) |
Oct 25, 2001 | 160.95 | 160.95 | 157.00 | 158.50 | 110,500 | -3.45(-2.13%) |
Oct 24, 2001 | 160.00 | 163.00 | 159.25 | 161.95 | 71,600 | +1.45(+0.90%) |
Oct 23, 2001 | 159.00 | 163.50 | 158.50 | 160.50 | 102,100 | +1.50(+0.94%) |
Oct 22, 2001 | 158.00 | 162.00 | 156.25 | 159.00 | 56,300 | +0.50(+0.32%) |
Oct 19, 2001 | 154.45 | 159.00 | 153.00 | 158.50 | 50,600 | +4.05(+2.62%) |
Oct 18, 2001 | 153.00 | 156.47 | 153.00 | 154.45 | 36,700 | +1.45(+0.95%) |
Oct 17, 2001 | 164.50 | 165.49 | 153.00 | 153.00 | 100,500 | -10.91(-6.66%) |
Oct 16, 2001 | 162.60 | 170.00 | 162.50 | 163.91 | 129,800 | +3.54(+2.21%) |
Oct 15, 2001 | 157.50 | 160.98 | 154.50 | 160.37 | 63,100 | +2.37(+1.50%) |
Oct 12, 2001 | 160.50 | 161.70 | 155.80 | 158.00 | 60,800 | -3.00(-1.86%) |
Oct 11, 2001 | 153.00 | 164.00 | 153.00 | 161.00 | 105,300 | +8.01(+5.24%) |
Oct 10, 2001 | 146.50 | 152.99 | 146.00 | 152.99 | 60,200 | +5.74(+3.90%) |
Oct 09, 2001 | 143.00 | 150.00 | 142.60 | 147.25 | 41,200 | +4.01(+2.80%) |
Oct 08, 2001 | 145.00 | 147.75 | 141.97 | 143.24 | 140,900 | -3.21(-2.19%) |
Oct 05, 2001 | 148.50 | 150.50 | 145.00 | 146.45 | 118,800 | -1.59(-1.07%) |
Oct 04, 2001 | 151.00 | 152.96 | 147.50 | 148.04 | 92,000 | -2.96(-1.96%) |
Oct 03, 2001 | 144.00 | 152.00 | 142.50 | 151.00 | 105,900 | +4.63(+3.16%) |
Oct 02, 2001 | 141.00 | 148.25 | 141.00 | 146.37 | 71,100 | +4.62(+3.26%) |
Oct 01, 2001 | 141.00 | 143.00 | 136.00 | 141.75 | 59,200 | +1.24(+0.88%) |
Sep 28, 2001 | 141.00 | 145.00 | 138.24 | 140.51 | 93,300 | -0.44(-0.31%) |
Sep 27, 2001 | 134.24 | 140.95 | 133.00 | 140.95 | 78,800 | +6.71(+5.00%) |
Sep 26, 2001 | 136.50 | 137.00 | 132.08 | 134.24 | 49,900 | -1.26(-0.93%) |
Sep 25, 2001 | 139.00 | 141.50 | 133.51 | 135.50 | 80,600 | -3.25(-2.34%) |
Sep 24, 2001 | 134.00 | 142.75 | 134.00 | 138.75 | 122,200 | +7.75(+5.92%) |
Sep 21, 2001 | 128.75 | 135.00 | 126.25 | 131.00 | 131,800 | -1.75(-1.32%) |
Sep 20, 2001 | 139.00 | 139.00 | 130.25 | 132.75 | 138,500 | -6.25(-4.50%) |
Sep 19, 2001 | 136.00 | 139.98 | 133.31 | 139.00 | 72,700 | +5.00(+3.73%) |
Sep 18, 2001 | 142.00 | 142.00 | 133.70 | 134.00 | 121,400 | -8.00(-5.63%) |
Sep 17, 2001 | 136.00 | 147.80 | 136.00 | 142.00 | 100,300 | -13.85(-8.89%) |
Sep 10, 2001 | 160.00 | 160.00 | 155.00 | 155.85 | 97,900 | -5.56(-3.44%) |
Sep 07, 2001 | 165.00 | 167.24 | 161.25 | 161.41 | 148,200 | -5.59(-3.35%) |
Sep 06, 2001 | 166.00 | 170.00 | 164.50 | 167.00 | 87,500 | +0.25(+0.15%) |
Sep 05, 2001 | 164.50 | 166.75 | 161.00 | 166.75 | 117,500 | +2.25(+1.37%) |