Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 590.14 | 597.12 | 576.66 | 577.57 | 47,576,100 | -7.75(-1.32%) |
Feb 27, 2001 | 585.16 | 588.92 | 580.59 | 585.32 | 44,898,600 | +0.00(+0.00%) |
Feb 26, 2001 | 585.16 | 588.92 | 580.59 | 585.32 | 0 | +1.80(+0.31%) |
Feb 24, 2001 | 579.97 | 590.49 | 579.45 | 583.52 | 40,076,500 | +0.11(+0.02%) |
Feb 23, 2001 | 589.30 | 589.30 | 571.72 | 583.41 | 43,489,100 | -11.12(-1.87%) |
Feb 22, 2001 | 605.49 | 605.49 | 594.45 | 594.53 | 43,914,800 | -14.21(-2.33%) |
Feb 21, 2001 | 595.77 | 609.36 | 593.17 | 608.74 | 49,856,800 | +12.07(+2.02%) |
Feb 20, 2001 | 595.66 | 597.76 | 588.91 | 596.67 | 31,428,000 | +0.00(+0.00%) |
Feb 19, 2001 | 595.66 | 597.76 | 588.91 | 596.67 | 0 | -8.25(-1.36%) |
Feb 17, 2001 | 605.47 | 611.54 | 604.27 | 604.92 | 31,952,500 | +1.29(+0.21%) |
Feb 16, 2001 | 611.26 | 612.26 | 602.41 | 603.63 | 35,976,400 | -0.20(-0.03%) |
Feb 15, 2001 | 594.93 | 607.59 | 592.32 | 603.83 | 41,323,400 | +5.05(+0.84%) |
Feb 14, 2001 | 603.15 | 605.35 | 594.41 | 598.78 | 33,673,000 | -0.42(-0.07%) |
Feb 13, 2001 | 587.62 | 602.90 | 584.37 | 599.20 | 31,892,300 | +0.00(+0.00%) |
Feb 12, 2001 | 587.62 | 602.90 | 584.37 | 599.20 | 0 | +3.73(+0.63%) |
Feb 10, 2001 | 588.36 | 598.97 | 581.49 | 595.47 | 37,456,400 | +3.90(+0.66%) |
Feb 09, 2001 | 577.12 | 591.66 | 577.12 | 591.57 | 28,224,300 | +15.38(+2.67%) |
Feb 08, 2001 | 584.93 | 584.93 | 574.44 | 576.19 | 32,272,000 | -10.39(-1.77%) |
Feb 07, 2001 | 577.25 | 587.23 | 573.52 | 586.58 | 32,630,200 | +7.42(+1.28%) |
Feb 06, 2001 | 594.91 | 595.47 | 575.58 | 579.16 | 35,407,400 | +0.00(+0.00%) |
Feb 05, 2001 | 594.91 | 595.47 | 575.58 | 579.16 | 0 | -29.32(-4.82%) |
Feb 03, 2001 | 614.51 | 616.67 | 602.13 | 608.48 | 34,528,900 | -3.82(-0.62%) |
Feb 02, 2001 | 606.49 | 620.78 | 605.42 | 612.30 | 39,600,600 | -5.61(-0.91%) |
Feb 01, 2001 | 594.76 | 617.91 | 593.54 | 617.91 | 44,212,700 | +26.57(+4.49%) |
Jan 31, 2001 | 601.29 | 608.05 | 591.34 | 591.34 | 49,867,300 | -5.20(-0.87%) |
Jan 30, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 46,115,400 | +0.00(+0.00%) |
Jan 29, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 0 | +4.81(+0.81%) |
Jan 27, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 44,373,600 | +0.00(+0.00%) |
Jan 26, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 0 | -35.72(-5.69%) |
Jan 23, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 48,495,300 | +0.00(+0.00%) |
Jan 22, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 0 | +7.67(+1.24%) |
Jan 20, 2001 | 622.25 | 622.25 | 613.66 | 619.78 | 43,245,400 | +15.73(+2.60%) |
Jan 19, 2001 | 597.15 | 612.90 | 596.66 | 604.05 | 45,376,400 | +8.22(+1.38%) |
Jan 18, 2001 | 600.75 | 610.47 | 587.26 | 595.83 | 50,166,000 | -7.59(-1.26%) |
Jan 17, 2001 | 600.68 | 608.51 | 588.42 | 603.42 | 60,627,800 | +4.42(+0.74%) |
Jan 16, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 61,196,100 | +0.00(+0.00%) |
Jan 15, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 0 | +11.13(+1.89%) |
Jan 13, 2001 | 578.95 | 601.09 | 578.95 | 587.87 | 71,378,704 | +26.08(+4.64%) |
Jan 12, 2001 | 568.26 | 570.57 | 557.86 | 561.79 | 51,878,800 | +0.98(+0.17%) |
Jan 11, 2001 | 586.63 | 593.86 | 560.81 | 560.81 | 64,237,800 | -29.11(-4.93%) |
Jan 10, 2001 | 583.85 | 589.92 | 572.55 | 589.92 | 55,896,700 | +3.27(+0.56%) |
Jan 09, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 55,864,500 | +0.00(+0.00%) |
Jan 08, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 0 | +5.80(+1.00%) |
Jan 06, 2001 | 559.54 | 581.41 | 555.40 | 580.85 | 57,828,600 | +22.83(+4.09%) |
Jan 05, 2001 | 551.53 | 567.16 | 550.91 | 558.02 | 44,454,000 | +36.59(+7.02%) |
Jan 04, 2001 | 512.74 | 524.58 | 510.70 | 521.43 | 32,458,400 | +0.48(+0.09%) |
Jan 03, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 23,101,400 | +0.00(+0.00%) |
Jan 02, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 0 | +16.33(+3.24%) |
Dec 27, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 25,289,000 | +0.00(+0.00%) |
Dec 26, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 0 | +4.02(+0.80%) |
Dec 23, 2000 | 514.54 | 518.90 | 500.41 | 500.60 | 33,269,700 | -11.30(-2.21%) |
Dec 22, 2000 | 498.60 | 515.76 | 497.31 | 511.90 | 29,029,800 | -2.31(-0.45%) |
Dec 21, 2000 | 517.37 | 525.79 | 513.24 | 514.21 | 30,429,500 | -16.59(-3.13%) |
Dec 20, 2000 | 541.23 | 541.25 | 530.18 | 530.80 | 29,017,000 | -8.47(-1.57%) |
Dec 19, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 25,126,000 | +0.00(+0.00%) |
Dec 18, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 0 | +5.27(+0.99%) |
Dec 16, 2000 | 544.53 | 551.29 | 533.65 | 534.00 | 29,784,700 | -13.38(-2.44%) |
Dec 15, 2000 | 548.14 | 554.89 | 540.73 | 547.38 | 29,843,400 | -10.46(-1.88%) |
Dec 14, 2000 | 540.35 | 560.16 | 539.51 | 557.84 | 30,275,300 | +14.76(+2.72%) |
Dec 13, 2000 | 556.22 | 558.50 | 541.99 | 543.08 | 32,088,600 | -11.72(-2.11%) |
Dec 12, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 38,871,700 | +0.00(+0.00%) |
Dec 11, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 0 | +19.99(+3.74%) |
Dec 09, 2000 | 523.40 | 535.47 | 523.40 | 534.81 | 32,136,400 | +11.03(+2.11%) |
Dec 08, 2000 | 517.48 | 523.78 | 510.86 | 523.78 | 30,098,000 | +5.89(+1.14%) |
Dec 07, 2000 | 535.19 | 540.63 | 517.87 | 517.89 | 39,191,800 | +0.93(+0.18%) |
Dec 06, 2000 | 505.10 | 516.97 | 502.94 | 516.96 | 25,724,000 | +15.23(+3.04%) |
Dec 05, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 26,760,600 | +0.00(+0.00%) |
Dec 04, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 0 | -12.73(-2.47%) |
Dec 02, 2000 | 490.88 | 514.46 | 489.53 | 514.46 | 32,992,000 | +5.23(+1.03%) |