Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 161.52 | 163.95 | 159.98 | 160.68 | 3,609,748 | +0.31(+0.19%) |
Oct 30, 2001 | 162.18 | 163.20 | 160.29 | 160.37 | 3,461,509 | -4.81(-2.91%) |
Oct 29, 2001 | 170.57 | 171.01 | 164.83 | 165.19 | 3,204,777 | -6.40(-3.73%) |
Oct 26, 2001 | 168.76 | 172.03 | 165.94 | 171.58 | 4,218,994 | +4.46(+2.67%) |
Oct 25, 2001 | 162.62 | 167.52 | 159.05 | 167.13 | 5,100,674 | +3.49(+2.13%) |
Oct 24, 2001 | 164.52 | 167.26 | 162.85 | 163.64 | 3,627,603 | -0.84(-0.51%) |
Oct 23, 2001 | 167.70 | 167.92 | 162.93 | 164.48 | 3,446,463 | -1.50(-0.90%) |
Oct 22, 2001 | 163.95 | 166.82 | 163.33 | 165.98 | 3,687,152 | +1.59(+0.97%) |
Oct 19, 2001 | 163.29 | 165.05 | 161.26 | 164.39 | 3,709,971 | +0.00(+0.00%) |
Oct 18, 2001 | 163.73 | 165.49 | 162.62 | 164.39 | 3,433,321 | +0.44(+0.27%) |
Oct 17, 2001 | 171.01 | 171.05 | 163.38 | 163.95 | 4,914,731 | -5.82(-3.43%) |
Oct 16, 2001 | 171.50 | 173.22 | 168.14 | 169.77 | 3,760,841 | -1.72(-1.00%) |
Oct 15, 2001 | 170.13 | 172.47 | 167.97 | 171.50 | 2,917,070 | -0.62(-0.36%) |
Oct 12, 2001 | 171.85 | 172.73 | 165.54 | 172.11 | 5,011,464 | +0.22(+0.13%) |
Oct 11, 2001 | 169.47 | 174.28 | 169.02 | 171.89 | 5,597,325 | +4.59(+2.74%) |
Oct 10, 2001 | 162.45 | 168.32 | 161.12 | 167.30 | 4,077,372 | +4.81(+2.96%) |
Oct 09, 2001 | 162.40 | 164.04 | 160.68 | 162.49 | 3,211,824 | +0.09(+0.05%) |
Oct 08, 2001 | 162.18 | 164.39 | 159.98 | 162.40 | 3,566,536 | -2.87(-1.74%) |
Oct 05, 2001 | 165.01 | 166.33 | 159.80 | 165.27 | 5,178,215 | +0.26(+0.16%) |
Oct 04, 2001 | 169.69 | 170.79 | 163.73 | 165.01 | 6,034,291 | -3.35(-1.99%) |
Oct 03, 2001 | 166.16 | 169.77 | 165.05 | 168.36 | 5,811,752 | +0.44(+0.26%) |
Oct 02, 2001 | 165.71 | 168.19 | 161.92 | 167.92 | 5,067,637 | +1.81(+1.09%) |
Oct 01, 2001 | 164.61 | 166.64 | 163.51 | 166.11 | 5,602,424 | +1.94(+1.18%) |
Sep 28, 2001 | 160.20 | 164.61 | 158.96 | 164.17 | 7,357,764 | +5.52(+3.48%) |
Sep 27, 2001 | 157.11 | 158.87 | 154.55 | 158.65 | 4,758,471 | +2.07(+1.32%) |
Sep 26, 2001 | 158.87 | 158.87 | 154.46 | 156.58 | 6,002,137 | -0.09(-0.06%) |
Sep 25, 2001 | 155.39 | 159.45 | 153.00 | 156.67 | 9,980,940 | +1.32(+0.85%) |
Sep 24, 2001 | 148.94 | 156.53 | 144.53 | 155.34 | 16,082,440 | +17.21(+12.46%) |
Sep 21, 2001 | 127.98 | 143.47 | 125.78 | 138.13 | 19,461,988 | +4.10(+3.06%) |
Sep 20, 2001 | 138.13 | 139.15 | 134.03 | 134.03 | 10,576,636 | -9.40(-6.55%) |
Sep 19, 2001 | 151.81 | 152.92 | 136.81 | 143.43 | 12,839,050 | -5.96(-3.99%) |
Sep 18, 2001 | 155.34 | 159.76 | 148.11 | 149.38 | 10,448,451 | -5.74(-3.70%) |
Sep 17, 2001 | 156.67 | 164.17 | 152.25 | 155.12 | 16,188,939 | -18.53(-10.67%) |
Sep 10, 2001 | 172.16 | 177.23 | 171.89 | 173.66 | 5,459,805 | -1.37(-0.78%) |
Sep 07, 2001 | 176.53 | 177.85 | 173.61 | 175.03 | 5,479,745 | -3.71(-2.07%) |
Sep 06, 2001 | 182.26 | 183.23 | 178.34 | 178.73 | 4,173,901 | -5.30(-2.88%) |
Sep 05, 2001 | 180.85 | 185.31 | 178.73 | 184.03 | 4,569,173 | +3.84(+2.13%) |
Sep 04, 2001 | 180.50 | 186.10 | 178.07 | 180.19 | 4,188,879 | -0.31(-0.17%) |
Aug 31, 2001 | 177.19 | 181.82 | 176.84 | 180.50 | 3,910,960 | +3.09(+1.74%) |
Aug 30, 2001 | 179.62 | 183.15 | 175.82 | 177.41 | 4,999,069 | -1.81(-1.01%) |
Aug 29, 2001 | 183.81 | 183.81 | 179.22 | 179.22 | 2,696,389 | -2.74(-1.50%) |
Aug 28, 2001 | 186.46 | 186.68 | 181.60 | 181.96 | 2,885,437 | -4.15(-2.23%) |
Aug 27, 2001 | 185.35 | 187.82 | 183.81 | 186.10 | 3,244,907 | +0.79(+0.43%) |
Aug 24, 2001 | 181.38 | 186.50 | 180.98 | 185.31 | 3,080,920 | +4.19(+2.32%) |
Aug 23, 2001 | 180.50 | 182.31 | 179.22 | 181.12 | 2,380,878 | +0.84(+0.46%) |
Aug 22, 2001 | 178.95 | 182.26 | 177.81 | 180.28 | 3,588,380 | +1.68(+0.94%) |
Aug 21, 2001 | 183.23 | 184.60 | 178.29 | 178.60 | 3,153,907 | -4.68(-2.55%) |
Aug 20, 2001 | 180.94 | 184.91 | 178.34 | 183.28 | 2,895,407 | +3.22(+1.79%) |
Aug 17, 2001 | 182.26 | 182.71 | 178.07 | 180.06 | 3,552,011 | -3.53(-1.92%) |
Aug 16, 2001 | 183.28 | 184.91 | 180.94 | 183.59 | 3,870,808 | -0.79(-0.43%) |
Aug 15, 2001 | 185.35 | 186.72 | 184.07 | 184.38 | 3,386,688 | -0.31(-0.17%) |
Aug 14, 2001 | 188.00 | 188.66 | 184.03 | 184.69 | 2,845,987 | -1.68(-0.90%) |
Aug 13, 2001 | 187.56 | 190.25 | 185.44 | 186.37 | 3,216,673 | -1.50(-0.80%) |
Aug 10, 2001 | 185.35 | 188.93 | 182.66 | 187.87 | 3,025,858 | +2.96(+1.60%) |
Aug 09, 2001 | 183.81 | 186.46 | 182.26 | 184.91 | 3,366,067 | +1.10(+0.60%) |
Aug 08, 2001 | 186.90 | 187.56 | 183.15 | 183.81 | 3,306,609 | -4.94(-2.62%) |
Aug 07, 2001 | 182.93 | 189.10 | 182.09 | 188.75 | 5,286,256 | +6.09(+3.33%) |
Aug 06, 2001 | 187.12 | 187.60 | 182.18 | 182.66 | 4,823,368 | -6.00(-3.18%) |
Aug 03, 2001 | 186.68 | 188.88 | 184.91 | 188.66 | 3,461,192 | +2.43(+1.30%) |
Aug 02, 2001 | 190.21 | 190.56 | 185.79 | 186.24 | 5,545,888 | -2.65(-1.40%) |