Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 178.64 | 179.74 | 176.34 | 176.56 | 3,184,964 | -2.86(-1.60%) |
Dec 28, 2001 | 179.60 | 181.15 | 178.06 | 179.43 | 3,092,121 | -0.97(-0.54%) |
Dec 27, 2001 | 178.42 | 180.40 | 177.62 | 180.40 | 2,924,120 | +1.76(+0.99%) |
Dec 26, 2001 | 180.18 | 181.85 | 178.64 | 178.64 | 3,394,801 | -2.82(-1.55%) |
Dec 24, 2001 | 182.16 | 182.34 | 180.62 | 181.46 | 1,264,333 | -0.70(-0.39%) |
Dec 21, 2001 | 181.06 | 182.34 | 180.40 | 182.16 | 6,963,278 | +2.25(+1.25%) |
Dec 20, 2001 | 179.74 | 181.32 | 178.99 | 179.91 | 4,234,943 | +0.26(+0.15%) |
Dec 19, 2001 | 174.89 | 180.53 | 174.01 | 179.65 | 6,198,272 | +4.67(+2.67%) |
Dec 18, 2001 | 175.11 | 176.65 | 173.35 | 174.98 | 7,494,635 | +6.26(+3.71%) |
Dec 17, 2001 | 166.52 | 171.15 | 166.08 | 168.72 | 6,064,457 | +2.86(+1.73%) |
Dec 14, 2001 | 163.22 | 167.36 | 160.57 | 165.86 | 5,929,007 | +2.64(+1.62%) |
Dec 13, 2001 | 162.34 | 166.96 | 161.01 | 163.22 | 5,925,352 | +0.00(+0.00%) |
Dec 12, 2001 | 164.98 | 165.02 | 159.52 | 163.22 | 5,136,806 | +1.15(+0.71%) |
Dec 11, 2001 | 164.54 | 165.20 | 160.53 | 162.07 | 4,703,104 | -0.04(-0.03%) |
Dec 10, 2001 | 163.88 | 168.06 | 161.46 | 162.12 | 4,709,528 | -1.54(-0.94%) |
Dec 07, 2001 | 166.34 | 166.34 | 163.22 | 163.66 | 3,716,865 | -2.64(-1.59%) |
Dec 06, 2001 | 166.96 | 169.12 | 165.42 | 166.30 | 4,396,407 | +0.88(+0.53%) |
Dec 05, 2001 | 165.64 | 168.55 | 163.48 | 165.42 | 7,988,855 | +0.88(+0.54%) |
Dec 04, 2001 | 166.30 | 168.33 | 163.00 | 164.54 | 6,623,099 | +1.89(+1.16%) |
Dec 03, 2001 | 169.16 | 169.16 | 161.28 | 162.65 | 7,652,943 | -6.96(-4.10%) |
Nov 30, 2001 | 175.02 | 175.68 | 169.38 | 169.60 | 5,356,018 | -5.42(-3.10%) |
Nov 29, 2001 | 173.35 | 175.29 | 172.42 | 175.02 | 3,493,636 | +1.67(+0.97%) |
Nov 28, 2001 | 177.31 | 180.62 | 172.42 | 173.35 | 5,396,787 | -7.58(-4.19%) |
Nov 27, 2001 | 181.50 | 184.05 | 178.99 | 180.93 | 3,185,849 | -1.10(-0.60%) |
Nov 26, 2001 | 182.60 | 183.79 | 180.62 | 182.03 | 2,861,832 | +1.32(+0.73%) |
Nov 23, 2001 | 179.08 | 181.28 | 178.64 | 180.71 | 1,190,831 | +2.51(+1.41%) |
Nov 21, 2001 | 180.62 | 181.50 | 176.92 | 178.19 | 2,728,947 | -2.86(-1.58%) |
Nov 20, 2001 | 181.50 | 184.01 | 179.74 | 181.06 | 3,254,902 | -0.66(-0.36%) |
Nov 19, 2001 | 181.28 | 183.17 | 179.30 | 181.72 | 3,221,056 | +1.76(+0.98%) |
Nov 16, 2001 | 183.04 | 183.04 | 177.36 | 179.96 | 3,925,772 | -3.08(-1.68%) |
Nov 15, 2001 | 180.09 | 183.26 | 179.74 | 183.04 | 3,846,050 | +2.95(+1.64%) |
Nov 14, 2001 | 180.40 | 182.38 | 178.46 | 180.09 | 3,233,223 | +1.41(+0.79%) |
Nov 13, 2001 | 176.21 | 178.81 | 175.33 | 178.68 | 4,004,722 | +4.98(+2.87%) |
Nov 12, 2001 | 175.77 | 176.87 | 170.09 | 173.70 | 4,515,263 | -4.32(-2.43%) |
Nov 09, 2001 | 177.49 | 178.33 | 175.51 | 178.02 | 2,678,463 | +0.26(+0.15%) |
Nov 08, 2001 | 174.23 | 178.28 | 173.79 | 177.75 | 4,550,743 | +4.41(+2.54%) |
Nov 07, 2001 | 174.67 | 176.04 | 172.20 | 173.35 | 3,469,392 | -1.98(-1.13%) |
Nov 06, 2001 | 170.79 | 176.12 | 169.38 | 175.33 | 3,813,657 | +4.54(+2.66%) |
Nov 05, 2001 | 170.05 | 172.25 | 169.34 | 170.79 | 3,441,471 | +3.57(+2.13%) |
Nov 02, 2001 | 165.64 | 169.16 | 163.35 | 167.23 | 3,171,026 | +0.22(+0.13%) |
Nov 01, 2001 | 159.69 | 168.42 | 158.81 | 167.01 | 4,220,620 | +6.61(+4.12%) |
Oct 31, 2001 | 161.24 | 163.66 | 159.69 | 160.40 | 3,616,169 | +0.31(+0.19%) |
Oct 30, 2001 | 161.90 | 162.91 | 160.00 | 160.09 | 3,467,667 | -4.80(-2.91%) |
Oct 29, 2001 | 170.27 | 170.71 | 164.54 | 164.89 | 3,210,478 | -6.39(-3.73%) |
Oct 26, 2001 | 168.46 | 171.72 | 165.64 | 171.28 | 4,226,499 | +4.45(+2.67%) |
Oct 25, 2001 | 162.34 | 167.23 | 158.77 | 166.83 | 5,109,748 | +3.48(+2.13%) |
Oct 24, 2001 | 164.23 | 166.96 | 162.56 | 163.35 | 3,634,057 | -0.84(-0.51%) |
Oct 23, 2001 | 167.40 | 167.62 | 162.65 | 164.19 | 3,452,594 | -1.50(-0.90%) |
Oct 22, 2001 | 163.66 | 166.52 | 163.04 | 165.68 | 3,693,712 | +1.59(+0.97%) |
Oct 19, 2001 | 163.00 | 164.76 | 160.97 | 164.10 | 3,716,570 | +0.00(+0.00%) |
Oct 18, 2001 | 163.44 | 165.20 | 162.34 | 164.10 | 3,439,428 | +0.44(+0.27%) |
Oct 17, 2001 | 170.71 | 170.75 | 163.09 | 163.66 | 4,923,474 | -5.82(-3.43%) |
Oct 16, 2001 | 171.19 | 172.91 | 167.84 | 169.47 | 3,767,531 | -1.72(-1.00%) |
Oct 15, 2001 | 169.82 | 172.16 | 167.67 | 171.19 | 2,922,259 | -0.62(-0.36%) |
Oct 12, 2001 | 171.54 | 172.42 | 165.24 | 171.81 | 5,020,379 | +0.22(+0.13%) |
Oct 11, 2001 | 169.16 | 173.97 | 168.72 | 171.59 | 5,607,283 | +4.58(+2.74%) |
Oct 10, 2001 | 162.16 | 168.02 | 160.84 | 167.01 | 4,084,625 | +4.80(+2.96%) |
Oct 09, 2001 | 162.12 | 163.75 | 160.40 | 162.20 | 3,217,538 | +0.09(+0.05%) |
Oct 08, 2001 | 161.90 | 164.10 | 159.69 | 162.12 | 3,572,881 | -2.86(-1.74%) |
Oct 05, 2001 | 164.72 | 166.04 | 159.52 | 164.98 | 5,187,427 | +0.26(+0.16%) |
Oct 04, 2001 | 169.38 | 170.49 | 163.44 | 164.72 | 6,045,026 | -3.35(-1.99%) |
Oct 03, 2001 | 165.86 | 169.47 | 164.76 | 168.06 | 5,822,091 | +0.44(+0.26%) |
Oct 02, 2001 | 165.42 | 167.89 | 161.63 | 167.62 | 5,076,652 | +1.81(+1.09%) |