Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 114.50 | 119.50 | 114.50 | 115.00 | 55,600 | +1.15(+1.01%) |
Jan 30, 2001 | 113.75 | 114.50 | 111.75 | 113.85 | 28,700 | +0.10(+0.09%) |
Jan 29, 2001 | 113.50 | 115.00 | 113.00 | 113.75 | 66,500 | -0.35(-0.31%) |
Jan 26, 2001 | 115.50 | 115.52 | 113.00 | 114.10 | 36,700 | -1.70(-1.47%) |
Jan 25, 2001 | 114.50 | 118.50 | 114.50 | 115.80 | 60,600 | +0.70(+0.61%) |
Jan 24, 2001 | 114.25 | 116.25 | 113.00 | 115.10 | 51,700 | +0.85(+0.74%) |
Jan 23, 2001 | 108.00 | 115.00 | 103.50 | 114.25 | 143,200 | +4.85(+4.43%) |
Jan 22, 2001 | 118.25 | 118.25 | 103.00 | 109.40 | 122,100 | -9.10(-7.68%) |
Jan 19, 2001 | 127.25 | 127.50 | 117.00 | 118.50 | 109,500 | -9.25(-7.24%) |
Jan 18, 2001 | 127.99 | 129.00 | 127.01 | 127.75 | 47,500 | +0.00(+0.00%) |
Jan 17, 2001 | 125.25 | 130.00 | 125.25 | 127.75 | 72,900 | +2.75(+2.20%) |
Jan 16, 2001 | 126.50 | 129.25 | 125.00 | 125.00 | 126,200 | -2.52(-1.98%) |
Jan 12, 2001 | 125.10 | 129.00 | 124.50 | 127.52 | 136,800 | +2.42(+1.93%) |
Jan 11, 2001 | 126.10 | 129.00 | 125.00 | 125.10 | 60,800 | -1.90(-1.50%) |
Jan 10, 2001 | 131.50 | 132.00 | 126.76 | 127.00 | 78,800 | -4.50(-3.42%) |
Jan 09, 2001 | 135.00 | 137.00 | 130.50 | 131.50 | 113,400 | -1.48(-1.11%) |
Jan 08, 2001 | 129.50 | 137.50 | 129.50 | 132.98 | 233,700 | +8.48(+6.81%) |
Jan 05, 2001 | 121.00 | 124.50 | 119.13 | 124.50 | 101,200 | +3.50(+2.89%) |
Jan 04, 2001 | 119.60 | 122.55 | 119.00 | 121.00 | 98,600 | +1.40(+1.17%) |
Jan 03, 2001 | 115.60 | 122.50 | 113.35 | 119.60 | 82,200 | +3.00(+2.57%) |
Jan 02, 2001 | 123.60 | 124.09 | 112.75 | 116.60 | 131,300 | -7.00(-5.66%) |
Dec 29, 2000 | 124.85 | 128.10 | 118.90 | 123.60 | 82,700 | -1.00(-0.80%) |
Dec 28, 2000 | 123.50 | 126.00 | 120.50 | 124.60 | 47,100 | +2.20(+1.80%) |
Dec 27, 2000 | 113.20 | 125.75 | 112.50 | 122.40 | 101,400 | +9.35(+8.27%) |
Dec 26, 2000 | 107.25 | 114.57 | 107.25 | 113.05 | 86,200 | +6.05(+5.65%) |
Dec 22, 2000 | 105.65 | 107.70 | 105.65 | 107.00 | 28,500 | +1.54(+1.46%) |
Dec 21, 2000 | 101.25 | 106.19 | 101.25 | 105.46 | 30,800 | +4.26(+4.21%) |
Dec 20, 2000 | 106.50 | 106.75 | 101.20 | 101.20 | 23,500 | -4.85(-4.57%) |
Dec 19, 2000 | 108.99 | 109.94 | 105.89 | 106.05 | 32,800 | -2.94(-2.70%) |
Dec 18, 2000 | 104.75 | 109.99 | 104.75 | 108.99 | 81,600 | +5.24(+5.05%) |
Dec 15, 2000 | 102.28 | 105.00 | 102.28 | 103.75 | 26,300 | +1.47(+1.44%) |
Dec 14, 2000 | 106.50 | 106.50 | 102.27 | 102.28 | 19,700 | -4.12(-3.87%) |
Dec 13, 2000 | 100.50 | 107.00 | 100.50 | 106.40 | 35,600 | +6.90(+6.93%) |
Dec 12, 2000 | 109.65 | 109.94 | 99.50 | 99.50 | 60,800 | -10.20(-9.30%) |
Dec 11, 2000 | 109.00 | 109.85 | 108.42 | 109.70 | 106,700 | +1.95(+1.81%) |
Dec 08, 2000 | 101.00 | 108.25 | 101.00 | 107.75 | 93,300 | +6.75(+6.68%) |
Dec 07, 2000 | 98.00 | 102.00 | 98.00 | 101.00 | 23,100 | +3.00(+3.06%) |
Dec 06, 2000 | 103.00 | 103.22 | 98.00 | 98.00 | 20,700 | -5.98(-5.75%) |
Dec 05, 2000 | 92.15 | 103.99 | 92.13 | 103.98 | 65,400 | +11.83(+12.84%) |
Dec 04, 2000 | 92.00 | 92.85 | 91.80 | 92.15 | 33,000 | -0.23(-0.25%) |
Dec 01, 2000 | 90.50 | 93.25 | 90.50 | 92.38 | 36,100 | +1.38(+1.52%) |
Nov 30, 2000 | 93.30 | 94.50 | 89.51 | 91.00 | 61,700 | -2.30(-2.47%) |
Nov 29, 2000 | 89.20 | 93.30 | 89.20 | 93.30 | 25,700 | +4.10(+4.60%) |
Nov 28, 2000 | 90.33 | 90.35 | 88.95 | 89.20 | 36,400 | -0.88(-0.98%) |
Nov 27, 2000 | 86.75 | 91.50 | 86.75 | 90.08 | 37,500 | +3.58(+4.14%) |
Nov 24, 2000 | 82.21 | 87.00 | 82.21 | 86.50 | 36,100 | +4.75(+5.81%) |
Nov 22, 2000 | 87.70 | 88.47 | 81.65 | 81.75 | 39,200 | -5.71(-6.53%) |
Nov 21, 2000 | 91.18 | 91.97 | 86.80 | 87.46 | 35,000 | -3.79(-4.15%) |
Nov 20, 2000 | 97.00 | 97.00 | 90.75 | 91.25 | 27,700 | -5.25(-5.44%) |
Nov 17, 2000 | 95.44 | 101.84 | 95.00 | 96.50 | 37,500 | +2.06(+2.18%) |
Nov 16, 2000 | 108.30 | 108.30 | 94.00 | 94.44 | 29,400 | -6.01(-5.98%) |
Nov 15, 2000 | 99.75 | 100.99 | 99.50 | 100.45 | 21,600 | -1.55(-1.52%) |
Nov 14, 2000 | 98.00 | 102.00 | 97.05 | 102.00 | 25,500 | +5.40(+5.59%) |
Nov 13, 2000 | 96.18 | 97.99 | 93.78 | 96.60 | 25,300 | +0.42(+0.44%) |
Nov 10, 2000 | 102.00 | 102.00 | 95.50 | 96.18 | 22,200 | -5.82(-5.71%) |
Nov 09, 2000 | 102.26 | 102.26 | 97.00 | 102.00 | 29,000 | -1.26(-1.22%) |
Nov 08, 2000 | 103.73 | 106.19 | 103.26 | 103.26 | 26,100 | -1.47(-1.40%) |
Nov 07, 2000 | 103.50 | 105.00 | 102.40 | 104.73 | 26,200 | +1.48(+1.43%) |
Nov 06, 2000 | 104.95 | 113.20 | 101.00 | 103.25 | 66,500 | +0.28(+0.27%) |
Nov 03, 2000 | 100.84 | 103.00 | 100.12 | 102.97 | 47,100 | +2.13(+2.11%) |
Nov 02, 2000 | 101.50 | 102.50 | 99.63 | 100.84 | 30,000 | +0.25(+0.25%) |