Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 159.91 | 164.32 | 158.68 | 163.88 | 7,370,853 | +5.51(+3.48%) |
Sep 27, 2001 | 156.83 | 158.59 | 154.27 | 158.37 | 4,766,936 | +2.07(+1.32%) |
Sep 26, 2001 | 158.59 | 158.59 | 154.19 | 156.30 | 6,012,815 | -0.09(-0.06%) |
Sep 25, 2001 | 155.11 | 159.16 | 152.73 | 156.39 | 9,998,696 | +1.32(+0.85%) |
Sep 24, 2001 | 148.68 | 156.26 | 144.27 | 155.07 | 16,111,049 | +17.18(+12.46%) |
Sep 21, 2001 | 127.75 | 143.22 | 125.55 | 137.89 | 19,496,610 | +4.10(+3.06%) |
Sep 20, 2001 | 137.89 | 138.90 | 133.79 | 133.79 | 10,595,451 | -9.38(-6.55%) |
Sep 19, 2001 | 151.54 | 152.65 | 136.56 | 143.17 | 12,861,890 | -5.95(-3.99%) |
Sep 18, 2001 | 155.07 | 159.47 | 147.84 | 149.12 | 10,467,038 | -5.73(-3.70%) |
Sep 17, 2001 | 156.39 | 163.88 | 151.98 | 154.85 | 16,217,738 | -18.50(-10.67%) |
Sep 10, 2001 | 171.85 | 176.92 | 171.59 | 173.35 | 5,469,517 | -1.37(-0.78%) |
Sep 07, 2001 | 176.21 | 177.53 | 173.31 | 174.72 | 5,489,493 | -3.70(-2.07%) |
Sep 06, 2001 | 181.94 | 182.91 | 178.02 | 178.42 | 4,181,326 | -5.29(-2.88%) |
Sep 05, 2001 | 180.53 | 184.98 | 178.42 | 183.70 | 4,577,302 | +3.83(+2.13%) |
Sep 04, 2001 | 180.18 | 185.77 | 177.75 | 179.87 | 4,196,331 | -0.31(-0.17%) |
Aug 31, 2001 | 176.87 | 181.50 | 176.52 | 180.18 | 3,917,918 | +3.08(+1.74%) |
Aug 30, 2001 | 179.30 | 182.82 | 175.51 | 177.09 | 5,007,962 | -1.81(-1.01%) |
Aug 29, 2001 | 183.48 | 183.48 | 178.90 | 178.90 | 2,701,185 | -2.73(-1.50%) |
Aug 28, 2001 | 186.12 | 186.34 | 181.28 | 181.63 | 2,890,570 | -4.14(-2.23%) |
Aug 27, 2001 | 185.02 | 187.49 | 183.48 | 185.77 | 3,250,680 | +0.79(+0.43%) |
Aug 24, 2001 | 181.06 | 186.17 | 180.66 | 184.98 | 3,086,401 | +4.19(+2.31%) |
Aug 23, 2001 | 180.18 | 181.98 | 178.90 | 180.79 | 2,385,113 | +0.84(+0.47%) |
Aug 22, 2001 | 178.64 | 181.94 | 177.49 | 179.96 | 3,594,763 | +1.68(+0.94%) |
Aug 21, 2001 | 182.91 | 184.28 | 177.97 | 178.28 | 3,159,517 | -4.67(-2.55%) |
Aug 20, 2001 | 180.62 | 184.58 | 178.02 | 182.95 | 2,900,558 | +3.22(+1.79%) |
Aug 17, 2001 | 181.94 | 182.38 | 177.75 | 179.74 | 3,558,330 | -3.52(-1.92%) |
Aug 16, 2001 | 182.95 | 184.58 | 180.62 | 183.26 | 3,877,694 | -0.79(-0.43%) |
Aug 15, 2001 | 185.02 | 186.39 | 183.75 | 184.05 | 3,392,712 | -0.31(-0.17%) |
Aug 14, 2001 | 187.67 | 188.33 | 183.70 | 184.36 | 2,851,050 | -1.67(-0.90%) |
Aug 13, 2001 | 187.23 | 189.91 | 185.11 | 186.04 | 3,222,396 | -1.50(-0.80%) |
Aug 10, 2001 | 185.02 | 188.59 | 182.34 | 187.53 | 3,031,241 | +2.95(+1.60%) |
Aug 09, 2001 | 183.48 | 186.12 | 181.94 | 184.58 | 3,372,055 | +1.10(+0.60%) |
Aug 08, 2001 | 186.56 | 187.23 | 182.82 | 183.48 | 3,312,491 | -4.93(-2.62%) |
Aug 07, 2001 | 182.60 | 188.77 | 181.76 | 188.42 | 5,295,660 | +6.08(+3.33%) |
Aug 06, 2001 | 186.79 | 187.27 | 181.85 | 182.34 | 4,831,948 | -5.99(-3.18%) |
Aug 03, 2001 | 186.34 | 188.55 | 184.58 | 188.33 | 3,467,349 | +2.42(+1.30%) |
Aug 02, 2001 | 189.87 | 190.22 | 185.46 | 185.91 | 5,555,754 | -2.64(-1.40%) |
Aug 01, 2001 | 189.43 | 191.76 | 186.79 | 188.55 | 5,294,661 | -3.08(-1.61%) |
Jul 31, 2001 | 190.97 | 194.94 | 189.38 | 191.63 | 5,620,721 | -0.44(-0.23%) |
Jul 30, 2001 | 196.26 | 197.80 | 191.19 | 192.07 | 3,789,142 | -4.63(-2.35%) |
Jul 27, 2001 | 194.50 | 197.58 | 193.17 | 196.70 | 3,738,022 | +3.97(+2.06%) |
Jul 26, 2001 | 193.61 | 194.28 | 190.53 | 192.73 | 5,360,241 | -0.22(-0.11%) |
Jul 25, 2001 | 195.60 | 197.84 | 190.09 | 192.95 | 5,692,089 | -0.88(-0.45%) |
Jul 24, 2001 | 200.00 | 200.66 | 190.53 | 193.83 | 5,972,613 | -5.73(-2.87%) |
Jul 23, 2001 | 204.85 | 205.38 | 199.12 | 199.56 | 3,451,096 | -5.86(-2.85%) |
Jul 20, 2001 | 205.73 | 206.83 | 203.44 | 205.42 | 2,723,749 | +0.66(+0.32%) |
Jul 19, 2001 | 203.97 | 209.03 | 202.78 | 204.76 | 2,923,961 | +1.45(+0.71%) |
Jul 18, 2001 | 200.88 | 203.75 | 200.00 | 203.31 | 3,848,207 | +0.18(+0.09%) |
Jul 17, 2001 | 201.54 | 204.94 | 200.00 | 203.13 | 4,144,098 | -0.48(-0.24%) |
Jul 16, 2001 | 207.71 | 209.25 | 201.68 | 203.61 | 3,121,631 | -5.42(-2.59%) |
Jul 13, 2001 | 205.29 | 210.35 | 203.26 | 209.03 | 3,999,660 | +1.98(+0.96%) |
Jul 12, 2001 | 202.20 | 207.93 | 197.80 | 207.05 | 4,864,000 | +10.53(+5.36%) |
Jul 11, 2001 | 201.76 | 202.38 | 195.16 | 196.52 | 6,160,182 | -5.07(-2.51%) |
Jul 10, 2001 | 205.95 | 208.11 | 201.28 | 201.59 | 4,318,183 | -4.80(-2.33%) |
Jul 09, 2001 | 206.61 | 207.62 | 203.97 | 206.39 | 3,666,880 | -0.18(-0.09%) |
Jul 06, 2001 | 212.34 | 212.47 | 205.29 | 206.57 | 5,321,174 | -6.96(-3.26%) |
Jul 05, 2001 | 214.98 | 217.62 | 213.22 | 213.53 | 4,417,994 | -4.58(-2.10%) |
Jul 03, 2001 | 218.06 | 219.83 | 217.01 | 218.11 | 3,988,401 | -3.04(-1.37%) |