Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2001 | 582.82 | 595.60 | 581.94 | 593.09 | 0 | +9.14(+1.57%) |
Apr 26, 2001 | 578.30 | 584.32 | 572.46 | 583.95 | 0 | +7.87(+1.37%) |
Apr 25, 2001 | 571.55 | 576.48 | 569.81 | 576.08 | 0 | +0.05(+0.01%) |
Apr 24, 2001 | 568.34 | 576.33 | 568.31 | 576.03 | 0 | +7.71(+1.36%) |
Apr 23, 2001 | 573.95 | 575.23 | 566.90 | 568.32 | 0 | -7.02(-1.22%) |
Apr 20, 2001 | 580.80 | 581.21 | 573.11 | 575.34 | 0 | -4.09(-0.71%) |
Apr 19, 2001 | 585.23 | 586.18 | 577.75 | 579.43 | 0 | -5.30(-0.91%) |
Apr 18, 2001 | 577.53 | 585.08 | 576.40 | 584.73 | 0 | +15.39(+2.70%) |
Apr 17, 2001 | 568.02 | 570.14 | 559.91 | 569.34 | 0 | -5.98(-1.04%) |
Apr 12, 2001 | 574.51 | 579.63 | 572.93 | 575.32 | 0 | -1.17(-0.20%) |
Apr 11, 2001 | 569.95 | 579.31 | 569.33 | 576.49 | 0 | +6.04(+1.06%) |
Apr 10, 2001 | 560.35 | 570.45 | 557.33 | 570.45 | 0 | +12.61(+2.26%) |
Apr 09, 2001 | 546.95 | 561.42 | 546.79 | 557.84 | 0 | +5.89(+1.07%) |
Apr 06, 2001 | 560.01 | 560.01 | 545.08 | 551.95 | 0 | -0.95(-0.17%) |
Apr 05, 2001 | 540.33 | 554.78 | 540.15 | 552.90 | 0 | +15.38(+2.86%) |
Apr 04, 2001 | 530.60 | 538.26 | 524.22 | 537.52 | 0 | -2.26(-0.42%) |
Apr 03, 2001 | 550.52 | 552.49 | 538.83 | 539.78 | 0 | -18.12(-3.25%) |
Apr 02, 2001 | 562.88 | 563.23 | 550.93 | 557.90 | 0 | -0.46(-0.08%) |
Mar 31, 2001 | 551.74 | 563.01 | 550.25 | 558.36 | 0 | +5.59(+1.01%) |
Mar 30, 2001 | 546.09 | 552.83 | 540.93 | 552.77 | 0 | +0.00(+0.00%) |
Mar 29, 2001 | 560.46 | 564.03 | 552.00 | 552.77 | 0 | -5.72(-1.02%) |
Mar 28, 2001 | 548.05 | 560.58 | 545.44 | 558.49 | 0 | +8.94(+1.63%) |
Mar 27, 2001 | 537.50 | 550.43 | 536.77 | 549.55 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 537.50 | 550.43 | 536.77 | 549.55 | 0 | +20.13(+3.80%) |
Mar 24, 2001 | 526.13 | 531.77 | 524.78 | 529.42 | 0 | +11.15(+2.15%) |
Mar 23, 2001 | 534.81 | 536.38 | 512.45 | 518.27 | 0 | -23.81(-4.39%) |
Mar 22, 2001 | 546.27 | 547.06 | 536.55 | 542.08 | 0 | -10.95(-1.98%) |
Mar 21, 2001 | 550.22 | 553.76 | 548.38 | 553.03 | 0 | +5.41(+0.99%) |
Mar 20, 2001 | 555.11 | 559.41 | 543.29 | 547.62 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 555.11 | 559.41 | 543.29 | 547.62 | 0 | -5.88(-1.06%) |
Mar 17, 2001 | 568.81 | 569.01 | 553.50 | 553.50 | 0 | -16.05(-2.82%) |
Mar 16, 2001 | 567.82 | 569.92 | 561.53 | 569.55 | 0 | +1.05(+0.18%) |
Mar 15, 2001 | 580.95 | 581.00 | 553.35 | 568.50 | 0 | -8.82(-1.53%) |
Mar 14, 2001 | 575.55 | 579.12 | 573.98 | 577.32 | 0 | -5.67(-0.97%) |
Mar 13, 2001 | 589.72 | 589.91 | 580.66 | 582.99 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 589.72 | 589.91 | 580.66 | 582.99 | 0 | -11.90(-2.00%) |
Mar 10, 2001 | 593.06 | 597.90 | 592.81 | 594.89 | 0 | -0.50(-0.08%) |
Mar 09, 2001 | 600.00 | 601.24 | 595.24 | 595.39 | 0 | -2.95(-0.49%) |
Mar 08, 2001 | 598.40 | 600.62 | 594.68 | 598.34 | 0 | -2.61(-0.43%) |
Mar 07, 2001 | 594.56 | 600.95 | 593.56 | 600.95 | 0 | +8.71(+1.47%) |
Mar 06, 2001 | 593.14 | 593.96 | 586.64 | 592.24 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 593.14 | 593.96 | 586.64 | 592.24 | 0 | +1.97(+0.33%) |
Mar 03, 2001 | 590.89 | 594.82 | 586.73 | 590.27 | 0 | -1.46(-0.25%) |
Mar 02, 2001 | 593.22 | 593.24 | 588.20 | 591.73 | 0 | -5.60(-0.94%) |
Mar 01, 2001 | 593.39 | 600.13 | 593.25 | 597.33 | 0 | +0.03(+0.01%) |
Feb 28, 2001 | 596.92 | 600.85 | 592.36 | 597.30 | 0 | +2.50(+0.42%) |
Feb 27, 2001 | 589.66 | 595.07 | 586.66 | 594.80 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 589.66 | 595.07 | 586.66 | 594.80 | 0 | +9.51(+1.62%) |
Feb 24, 2001 | 596.25 | 597.00 | 583.40 | 585.29 | 0 | -8.93(-1.50%) |
Feb 23, 2001 | 600.16 | 604.19 | 591.03 | 594.22 | 0 | -9.22(-1.53%) |
Feb 22, 2001 | 605.80 | 607.21 | 597.75 | 603.44 | 0 | -7.75(-1.27%) |
Feb 21, 2001 | 612.36 | 616.55 | 610.05 | 611.19 | 0 | -1.24(-0.20%) |
Feb 20, 2001 | 617.90 | 618.09 | 610.34 | 612.43 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 617.90 | 618.09 | 610.34 | 612.43 | 0 | -5.46(-0.88%) |
Feb 17, 2001 | 619.69 | 621.10 | 611.52 | 617.89 | 0 | -6.89(-1.10%) |
Feb 16, 2001 | 622.92 | 625.07 | 621.64 | 624.78 | 0 | +3.51(+0.56%) |
Feb 15, 2001 | 623.38 | 623.81 | 618.15 | 621.27 | 0 | -5.37(-0.86%) |
Feb 14, 2001 | 626.29 | 627.22 | 622.92 | 626.64 | 0 | +2.79(+0.45%) |
Feb 13, 2001 | 618.94 | 624.51 | 616.85 | 623.85 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 618.94 | 624.51 | 616.85 | 623.85 | 0 | +1.20(+0.19%) |
Feb 10, 2001 | 625.40 | 626.52 | 620.44 | 622.65 | 0 | -4.33(-0.69%) |
Feb 09, 2001 | 623.20 | 627.20 | 622.39 | 626.98 | 0 | +2.04(+0.33%) |
Feb 08, 2001 | 629.21 | 629.51 | 623.35 | 624.94 | 0 | -7.12(-1.13%) |
Feb 07, 2001 | 631.04 | 632.12 | 628.67 | 632.06 | 0 | +1.93(+0.31%) |
Feb 06, 2001 | 628.45 | 632.84 | 627.23 | 630.13 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 628.45 | 632.84 | 627.23 | 630.13 | 0 | -0.85(-0.13%) |
Feb 03, 2001 | 635.12 | 636.60 | 629.13 | 630.98 | 0 | -3.06(-0.48%) |
Feb 02, 2001 | 636.82 | 638.27 | 632.56 | 634.04 | 0 | -5.94(-0.93%) |