Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 840.31 | 847.19 | 829.16 | 842.34 | 992,200 | +3.83(+0.46%) |
Apr 29, 2002 | 848.52 | 863.10 | 833.42 | 838.51 | 584,400 | -31.14(-3.58%) |
Apr 26, 2002 | 871.54 | 878.32 | 864.06 | 869.65 | 649,000 | -2.93(-0.34%) |
Apr 25, 2002 | 898.44 | 903.40 | 872.58 | 872.58 | 615,800 | -43.11(-4.71%) |
Apr 24, 2002 | 921.75 | 927.15 | 906.01 | 915.69 | 745,400 | -10.01(-1.08%) |
Apr 23, 2002 | 918.06 | 927.10 | 909.07 | 925.70 | 803,200 | +4.81(+0.52%) |
Apr 22, 2002 | 930.10 | 943.54 | 912.54 | 920.89 | 804,800 | -3.05(-0.33%) |
Apr 19, 2002 | 936.89 | 941.46 | 922.18 | 923.94 | 851,600 | -13.67(-1.46%) |
Apr 18, 2002 | 926.69 | 941.74 | 925.06 | 937.61 | 884,800 | +7.10(+0.76%) |
Apr 17, 2002 | 919.47 | 932.67 | 918.67 | 930.51 | 775,600 | +29.22(+3.24%) |
Apr 16, 2002 | 896.41 | 904.61 | 891.00 | 901.29 | 741,600 | +7.01(+0.78%) |
Apr 15, 2002 | 879.04 | 897.10 | 877.99 | 894.28 | 942,800 | +18.59(+2.12%) |
Apr 12, 2002 | 855.04 | 875.72 | 854.12 | 875.69 | 802,800 | +12.83(+1.49%) |
Apr 11, 2002 | 858.22 | 873.25 | 853.18 | 862.86 | 726,400 | +6.83(+0.80%) |
Apr 10, 2002 | 882.08 | 882.08 | 855.47 | 856.03 | 562,400 | -32.64(-3.67%) |
Apr 09, 2002 | 903.79 | 905.26 | 884.43 | 888.67 | 657,000 | -12.02(-1.33%) |
Apr 08, 2002 | 920.83 | 926.23 | 900.24 | 900.69 | 556,200 | -17.32(-1.89%) |
Apr 05, 2002 | 912.94 | 920.87 | 908.82 | 918.01 | 500,400 | -0.58(-0.06%) |
Apr 04, 2002 | 899.98 | 919.89 | 898.28 | 918.59 | 547,800 | +13.25(+1.46%) |
Apr 03, 2002 | 878.90 | 905.34 | 871.45 | 905.34 | 506,200 | +29.51(+3.37%) |
Apr 02, 2002 | 900.47 | 900.47 | 874.90 | 875.83 | 489,800 | +0.00(+0.00%) |
Apr 01, 2002 | 900.47 | 900.47 | 874.90 | 875.83 | 0 | -19.75(-2.21%) |
Mar 30, 2002 | 902.05 | 906.25 | 893.18 | 895.58 | 455,000 | +2.91(+0.33%) |
Mar 29, 2002 | 905.19 | 914.93 | 892.67 | 892.67 | 654,200 | -9.79(-1.08%) |
Mar 28, 2002 | 888.32 | 903.98 | 884.84 | 902.46 | 608,000 | +21.43(+2.43%) |
Mar 27, 2002 | 872.57 | 884.18 | 872.57 | 881.03 | 465,600 | +1.62(+0.18%) |
Mar 26, 2002 | 901.43 | 903.77 | 879.41 | 879.41 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 901.43 | 903.77 | 879.41 | 879.41 | 0 | -16.57(-1.85%) |
Mar 23, 2002 | 890.32 | 908.40 | 883.26 | 895.98 | 664,200 | +10.34(+1.17%) |
Mar 22, 2002 | 875.61 | 891.56 | 875.61 | 885.64 | 648,200 | -1.84(-0.21%) |
Mar 21, 2002 | 895.33 | 903.79 | 882.10 | 887.48 | 760,400 | -2.50(-0.28%) |
Mar 20, 2002 | 872.65 | 890.44 | 869.86 | 889.98 | 701,800 | +20.27(+2.33%) |
Mar 19, 2002 | 877.19 | 878.32 | 863.65 | 869.71 | 753,800 | +0.00(+0.00%) |
Mar 18, 2002 | 877.19 | 878.32 | 863.65 | 869.71 | 0 | +9.35(+1.09%) |
Mar 16, 2002 | 847.57 | 868.02 | 845.40 | 860.36 | 717,200 | +3.50(+0.41%) |
Mar 15, 2002 | 846.64 | 856.86 | 829.05 | 856.86 | 686,400 | +7.73(+0.91%) |
Mar 14, 2002 | 841.93 | 854.48 | 839.48 | 849.13 | 593,000 | +3.10(+0.37%) |
Mar 13, 2002 | 824.48 | 846.03 | 824.48 | 846.03 | 651,600 | +19.01(+2.30%) |
Mar 12, 2002 | 828.22 | 830.38 | 818.43 | 827.02 | 541,800 | +0.00(+0.00%) |
Mar 11, 2002 | 828.22 | 830.38 | 818.43 | 827.02 | 0 | +1.75(+0.21%) |
Mar 09, 2002 | 828.90 | 833.72 | 815.54 | 825.27 | 626,600 | -4.17(-0.50%) |
Mar 08, 2002 | 847.86 | 850.08 | 826.20 | 829.44 | 734,600 | -13.62(-1.62%) |
Mar 07, 2002 | 840.45 | 850.61 | 837.05 | 843.06 | 905,000 | +1.11(+0.13%) |
Mar 06, 2002 | 847.86 | 847.86 | 834.95 | 841.95 | 763,000 | +7.74(+0.93%) |
Mar 05, 2002 | 842.21 | 847.39 | 834.21 | 834.21 | 621,800 | +0.00(+0.00%) |
Mar 04, 2002 | 842.21 | 847.39 | 834.21 | 834.21 | 0 | +14.22(+1.73%) |
Mar 01, 2002 | 825.12 | 826.60 | 815.52 | 819.99 | 676,000 | -2.12(-0.26%) |
Feb 28, 2002 | 800.70 | 822.11 | 800.70 | 822.11 | 695,000 | +20.97(+2.62%) |
Feb 27, 2002 | 806.22 | 810.43 | 795.42 | 801.14 | 591,200 | +9.66(+1.22%) |
Feb 26, 2002 | 796.80 | 801.97 | 786.73 | 791.48 | 479,000 | +0.00(+0.00%) |
Feb 25, 2002 | 796.80 | 801.97 | 786.73 | 791.48 | 0 | -0.52(-0.07%) |
Feb 23, 2002 | 774.78 | 792.64 | 773.40 | 792.00 | 683,600 | +4.38(+0.56%) |
Feb 22, 2002 | 788.63 | 789.48 | 772.50 | 787.62 | 639,400 | +10.73(+1.38%) |
Feb 21, 2002 | 774.01 | 780.54 | 769.71 | 776.89 | 589,400 | -5.38(-0.69%) |
Feb 20, 2002 | 794.33 | 797.73 | 779.95 | 782.27 | 678,000 | -8.10(-1.02%) |
Feb 19, 2002 | 783.75 | 795.37 | 782.93 | 790.37 | 869,400 | +0.00(+0.00%) |
Feb 18, 2002 | 783.75 | 795.37 | 782.93 | 790.37 | 0 | +6.78(+0.87%) |
Feb 16, 2002 | 781.99 | 793.67 | 781.66 | 783.59 | 748,000 | -12.59(-1.58%) |
Feb 15, 2002 | 764.15 | 796.18 | 762.41 | 796.18 | 759,400 | +0.00(+0.00%) |
Feb 14, 2002 | 764.15 | 796.18 | 762.41 | 796.18 | 0 | +56.52(+7.64%) |
Feb 09, 2002 | 730.82 | 739.66 | 722.53 | 739.66 | 522,800 | +11.95(+1.64%) |
Feb 08, 2002 | 736.62 | 746.96 | 724.69 | 727.71 | 504,400 | -13.84(-1.87%) |
Feb 07, 2002 | 736.45 | 745.63 | 736.45 | 741.55 | 585,600 | +1.64(+0.22%) |
Feb 06, 2002 | 720.70 | 739.91 | 718.86 | 739.91 | 553,600 | +9.70(+1.33%) |
Feb 05, 2002 | 740.98 | 747.36 | 728.58 | 730.21 | 555,000 | +0.00(+0.00%) |
Feb 04, 2002 | 740.98 | 747.36 | 728.58 | 730.21 | 0 | -12.21(-1.64%) |
Feb 02, 2002 | 757.07 | 761.85 | 739.15 | 742.42 | 758,400 | -5.65(-0.76%) |
Feb 01, 2002 | 761.12 | 762.22 | 742.89 | 748.07 | 670,600 | -1.38(-0.18%) |
Jan 31, 2002 | 748.78 | 759.24 | 745.77 | 749.45 | 778,400 | -24.58(-3.18%) |
Jan 30, 2002 | 780.47 | 784.46 | 769.53 | 774.03 | 679,200 | -6.21(-0.80%) |
Jan 29, 2002 | 787.65 | 787.65 | 773.49 | 780.24 | 705,800 | +0.00(+0.00%) |
Jan 28, 2002 | 787.65 | 787.65 | 773.49 | 780.24 | 0 | +5.56(+0.72%) |
Jan 26, 2002 | 769.51 | 784.12 | 766.59 | 774.68 | 760,400 | +16.97(+2.24%) |
Jan 25, 2002 | 749.60 | 763.42 | 748.18 | 757.71 | 717,400 | +15.09(+2.03%) |
Jan 24, 2002 | 715.79 | 742.84 | 714.61 | 742.62 | 588,800 | +18.26(+2.52%) |
Jan 23, 2002 | 721.65 | 731.09 | 717.77 | 724.36 | 700,400 | +7.01(+0.98%) |
Jan 22, 2002 | 704.73 | 717.35 | 701.01 | 717.35 | 522,400 | +0.00(+0.00%) |
Jan 21, 2002 | 704.73 | 717.35 | 701.01 | 717.35 | 0 | +8.88(+1.25%) |
Jan 19, 2002 | 713.35 | 718.39 | 705.21 | 708.47 | 537,600 | -5.03(-0.70%) |
Jan 18, 2002 | 703.43 | 715.90 | 698.30 | 713.50 | 714,800 | +2.55(+0.36%) |
Jan 17, 2002 | 718.08 | 723.89 | 710.95 | 710.95 | 548,400 | -7.69(-1.07%) |
Jan 16, 2002 | 732.58 | 732.58 | 716.34 | 718.64 | 730,800 | -25.39(-3.41%) |
Jan 15, 2002 | 721.43 | 744.03 | 720.78 | 744.03 | 751,400 | +0.00(+0.00%) |
Jan 14, 2002 | 721.43 | 744.03 | 720.78 | 744.03 | 0 | +16.67(+2.29%) |
Jan 12, 2002 | 737.31 | 742.34 | 718.74 | 727.36 | 799,000 | -0.87(-0.12%) |
Jan 11, 2002 | 747.44 | 751.83 | 728.22 | 728.23 | 1,057,200 | -23.38(-3.11%) |
Jan 10, 2002 | 732.38 | 751.61 | 729.34 | 751.61 | 942,600 | +16.85(+2.29%) |
Jan 09, 2002 | 747.21 | 750.89 | 734.76 | 734.76 | 799,400 | -16.72(-2.22%) |
Jan 08, 2002 | 748.54 | 757.81 | 735.55 | 751.48 | 753,600 | +0.00(+0.00%) |
Jan 07, 2002 | 748.54 | 757.81 | 735.55 | 751.48 | 0 | +3.76(+0.50%) |
Jan 05, 2002 | 744.46 | 750.83 | 739.14 | 747.72 | 630,600 | +20.06(+2.76%) |
Jan 04, 2002 | 726.76 | 735.77 | 722.35 | 727.66 | 752,600 | +2.71(+0.37%) |
Jan 03, 2002 | 698.00 | 725.06 | 690.36 | 724.95 | 618,800 | +0.00(+0.00%) |
Jan 02, 2002 | 698.00 | 725.06 | 690.36 | 724.95 | 0 | +31.25(+4.50%) |
Dec 29, 2001 | 680.22 | 695.96 | 680.22 | 693.70 | 514,800 | +25.15(+3.76%) |
Dec 28, 2001 | 650.31 | 672.55 | 646.30 | 668.55 | 541,600 | +14.68(+2.25%) |
Dec 27, 2001 | 650.23 | 655.20 | 648.84 | 653.87 | 568,400 | +0.00(+0.00%) |
Dec 26, 2001 | 650.23 | 655.20 | 648.84 | 653.87 | 0 | +7.38(+1.14%) |
Dec 25, 2001 | 647.73 | 655.30 | 642.26 | 646.49 | 390,800 | +0.00(+0.00%) |
Dec 24, 2001 | 647.73 | 655.30 | 642.26 | 646.49 | 0 | +1.78(+0.28%) |
Dec 22, 2001 | 651.90 | 653.93 | 641.70 | 644.71 | 355,200 | -19.80(-2.98%) |
Dec 21, 2001 | 649.30 | 666.48 | 642.86 | 664.51 | 504,000 | +17.46(+2.70%) |
Dec 20, 2001 | 652.91 | 654.63 | 642.65 | 647.05 | 627,600 | +3.29(+0.51%) |
Dec 19, 2001 | 655.97 | 662.59 | 639.62 | 643.76 | 600,200 | -4.52(-0.70%) |
Dec 18, 2001 | 661.29 | 662.08 | 645.87 | 648.28 | 531,800 | +0.00(+0.00%) |
Dec 17, 2001 | 661.29 | 662.08 | 645.87 | 648.28 | 0 | -16.92(-2.54%) |
Dec 15, 2001 | 666.99 | 676.66 | 660.76 | 665.20 | 498,200 | -11.39(-1.68%) |
Dec 14, 2001 | 682.47 | 684.31 | 667.95 | 676.59 | 577,000 | -4.84(-0.71%) |
Dec 13, 2001 | 667.01 | 683.26 | 658.17 | 681.43 | 539,200 | +11.35(+1.69%) |
Dec 12, 2001 | 659.76 | 671.68 | 655.65 | 670.08 | 565,200 | +1.31(+0.20%) |
Dec 11, 2001 | 701.36 | 702.01 | 665.74 | 668.77 | 669,000 | +0.00(+0.00%) |
Dec 10, 2001 | 701.36 | 702.01 | 665.74 | 668.77 | 0 | -35.73(-5.07%) |
Dec 08, 2001 | 691.37 | 708.15 | 683.62 | 704.50 | 670,400 | +17.89(+2.61%) |
Dec 07, 2001 | 707.06 | 715.93 | 678.81 | 686.61 | 869,600 | -1.70(-0.25%) |
Dec 06, 2001 | 663.48 | 696.06 | 663.48 | 688.31 | 789,600 | +38.41(+5.91%) |
Dec 05, 2001 | 648.51 | 656.33 | 642.74 | 649.90 | 897,600 | -0.76(-0.12%) |
Dec 04, 2001 | 643.61 | 654.00 | 631.87 | 650.66 | 888,600 | +0.00(+0.00%) |
Dec 03, 2001 | 643.61 | 654.00 | 631.87 | 650.66 | 0 | +6.77(+1.05%) |
Dec 01, 2001 | 645.63 | 649.40 | 640.23 | 643.89 | 792,600 | +15.03(+2.39%) |
Nov 30, 2001 | 624.18 | 641.11 | 616.51 | 628.86 | 651,000 | -3.16(-0.50%) |
Nov 29, 2001 | 661.98 | 665.07 | 630.76 | 632.02 | 717,800 | -38.08(-5.68%) |
Nov 28, 2001 | 674.61 | 680.91 | 661.44 | 670.10 | 807,400 | -4.46(-0.66%) |
Nov 27, 2001 | 655.08 | 674.56 | 654.87 | 674.56 | 783,800 | +0.00(+0.00%) |
Nov 26, 2001 | 655.08 | 674.56 | 654.87 | 674.56 | 0 | +29.38(+4.55%) |
Nov 24, 2001 | 627.45 | 647.20 | 627.45 | 645.18 | 802,000 | +20.62(+3.30%) |
Nov 23, 2001 | 617.82 | 624.56 | 609.81 | 624.56 | 771,400 | +9.11(+1.48%) |
Nov 22, 2001 | 609.88 | 621.17 | 609.18 | 615.45 | 709,200 | -0.88(-0.14%) |
Nov 21, 2001 | 630.97 | 636.06 | 614.19 | 616.33 | 918,000 | -10.10(-1.61%) |
Nov 20, 2001 | 610.77 | 630.02 | 610.77 | 626.43 | 973,000 | +0.00(+0.00%) |
Nov 19, 2001 | 610.77 | 630.02 | 610.77 | 626.43 | 0 | +15.55(+2.55%) |
Nov 17, 2001 | 605.71 | 612.53 | 602.83 | 610.88 | 705,200 | +4.44(+0.73%) |
Nov 16, 2001 | 602.09 | 612.32 | 600.72 | 606.44 | 803,800 | -0.24(-0.04%) |
Nov 15, 2001 | 595.00 | 606.68 | 592.89 | 606.68 | 943,800 | +17.85(+3.03%) |
Nov 14, 2001 | 580.87 | 589.64 | 577.19 | 588.83 | 861,800 | +4.35(+0.74%) |
Nov 13, 2001 | 581.71 | 584.48 | 575.58 | 584.48 | 743,000 | +0.00(+0.00%) |
Nov 12, 2001 | 581.71 | 584.48 | 575.58 | 584.48 | 0 | +7.73(+1.34%) |
Nov 10, 2001 | 575.10 | 579.19 | 569.71 | 576.75 | 823,600 | +3.71(+0.65%) |
Nov 09, 2001 | 564.82 | 574.75 | 564.82 | 573.04 | 531,400 | +11.01(+1.96%) |
Nov 08, 2001 | 567.03 | 567.94 | 560.88 | 562.03 | 449,400 | -3.44(-0.61%) |
Nov 07, 2001 | 567.35 | 569.82 | 565.47 | 565.47 | 494,000 | +3.85(+0.69%) |
Nov 06, 2001 | 555.62 | 561.62 | 552.89 | 561.62 | 417,400 | +0.00(+0.00%) |
Nov 05, 2001 | 555.62 | 561.62 | 552.89 | 561.62 | 0 | +11.05(+2.01%) |
Nov 03, 2001 | 547.99 | 554.05 | 547.51 | 550.57 | 855,800 | +6.48(+1.19%) |
Nov 02, 2001 | 540.63 | 546.12 | 536.20 | 544.09 | 461,600 | +6.28(+1.17%) |
Nov 01, 2001 | 530.53 | 537.81 | 529.75 | 537.81 | 592,400 | +3.94(+0.74%) |
Oct 31, 2001 | 538.99 | 539.93 | 533.20 | 533.87 | 359,400 | -14.00(-2.56%) |
Oct 30, 2001 | 548.22 | 550.93 | 544.07 | 547.87 | 412,800 | +0.00(+0.00%) |
Oct 29, 2001 | 548.22 | 550.93 | 544.07 | 547.87 | 0 | +4.46(+0.82%) |
Oct 26, 2001 | 545.15 | 547.25 | 539.91 | 543.41 | 359,600 | +1.22(+0.23%) |
Oct 25, 2001 | 542.83 | 545.12 | 539.62 | 542.19 | 641,000 | +0.70(+0.13%) |
Oct 24, 2001 | 532.63 | 541.96 | 531.46 | 541.49 | 382,200 | +10.99(+2.07%) |
Oct 23, 2001 | 533.68 | 538.29 | 530.45 | 530.50 | 466,400 | +2.46(+0.47%) |
Oct 19, 2001 | 522.93 | 530.08 | 521.42 | 528.04 | 661,600 | +3.83(+0.73%) |
Oct 18, 2001 | 522.31 | 526.49 | 519.41 | 524.21 | 387,800 | -4.08(-0.77%) |
Oct 17, 2001 | 527.81 | 529.54 | 522.37 | 528.29 | 448,600 | +6.38(+1.22%) |
Oct 16, 2001 | 514.43 | 522.16 | 514.04 | 521.91 | 419,600 | +7.92(+1.54%) |
Oct 15, 2001 | 513.55 | 517.47 | 511.29 | 513.99 | 373,200 | -2.41(-0.47%) |
Oct 12, 2001 | 526.06 | 526.20 | 510.93 | 516.40 | 628,200 | -0.65(-0.13%) |
Oct 11, 2001 | 514.84 | 519.56 | 513.87 | 517.05 | 598,600 | +13.59(+2.70%) |
Oct 10, 2001 | 503.08 | 505.41 | 500.44 | 503.46 | 474,800 | -4.15(-0.82%) |
Oct 09, 2001 | 501.02 | 509.21 | 501.02 | 507.61 | 655,200 | +11.48(+2.31%) |
Oct 08, 2001 | 497.44 | 501.56 | 493.12 | 496.13 | 687,400 | -5.79(-1.15%) |
Oct 05, 2001 | 499.80 | 502.11 | 496.66 | 501.92 | 781,800 | +1.28(+0.26%) |
Oct 04, 2001 | 498.87 | 501.22 | 494.76 | 500.64 | 548,000 | +20.96(+4.37%) |
Sep 28, 2001 | 475.56 | 483.21 | 472.71 | 479.68 | 426,700 | +7.30(+1.55%) |
Sep 27, 2001 | 467.45 | 472.38 | 464.42 | 472.38 | 453,200 | -0.47(-0.10%) |
Sep 26, 2001 | 473.41 | 475.80 | 468.48 | 472.85 | 423,400 | +0.72(+0.15%) |
Sep 25, 2001 | 491.59 | 491.68 | 470.38 | 472.13 | 640,200 | -10.06(-2.09%) |
Sep 24, 2001 | 473.75 | 482.19 | 471.91 | 482.19 | 538,800 | +9.88(+2.09%) |
Sep 21, 2001 | 466.57 | 472.31 | 463.54 | 472.31 | 564,200 | -7.96(-1.66%) |
Sep 20, 2001 | 482.79 | 482.79 | 473.50 | 480.27 | 627,800 | -6.48(-1.33%) |
Sep 19, 2001 | 484.16 | 491.99 | 480.40 | 486.75 | 783,800 | +1.82(+0.38%) |
Sep 18, 2001 | 481.45 | 485.12 | 478.24 | 484.93 | 0 | +16.17(+3.45%) |
Sep 17, 2001 | 475.31 | 476.42 | 464.39 | 468.76 | 0 | -13.53(-2.81%) |
Sep 14, 2001 | 497.15 | 497.15 | 472.98 | 482.29 | 0 | -16.96(-3.40%) |
Sep 13, 2001 | 491.61 | 499.25 | 484.49 | 499.25 | 0 | +23.65(+4.97%) |
Sep 12, 2001 | 490.14 | 499.90 | 474.58 | 475.60 | 0 | -64.97(-12.02%) |
Sep 11, 2001 | 550.90 | 553.61 | 539.72 | 540.57 | 0 | -10.16(-1.84%) |
Sep 10, 2001 | 547.99 | 551.26 | 545.16 | 550.73 | 595,800 | -4.35(-0.78%) |
Sep 07, 2001 | 546.79 | 555.51 | 544.73 | 555.08 | 491,200 | +2.49(+0.45%) |
Sep 06, 2001 | 552.41 | 559.17 | 551.35 | 552.59 | 588,200 | +0.68(+0.12%) |
Sep 05, 2001 | 550.43 | 553.61 | 547.88 | 551.91 | 788,800 | -6.88(-1.23%) |
Sep 04, 2001 | 543.10 | 558.79 | 540.33 | 558.79 | 0 | +16.96(+3.13%) |
Sep 03, 2001 | 545.02 | 547.63 | 539.17 | 541.83 | 415,200 | -3.28(-0.60%) |
Aug 31, 2001 | 552.78 | 554.48 | 542.21 | 545.11 | 720,400 | -19.25(-3.41%) |
Aug 30, 2001 | 555.98 | 564.36 | 554.47 | 564.36 | 711,800 | -1.27(-0.22%) |
Aug 29, 2001 | 569.77 | 570.03 | 563.28 | 565.63 | 469,000 | -10.88(-1.89%) |
Aug 28, 2001 | 577.75 | 578.62 | 573.10 | 576.51 | 445,200 | -2.23(-0.39%) |
Aug 27, 2001 | 577.46 | 585.34 | 574.71 | 578.74 | 478,600 | +9.43(+1.66%) |
Aug 24, 2001 | 571.97 | 573.19 | 563.90 | 569.31 | 415,200 | -0.76(-0.13%) |
Aug 23, 2001 | 578.62 | 580.51 | 568.82 | 570.07 | 482,200 | -4.80(-0.83%) |
Aug 22, 2001 | 560.53 | 575.30 | 560.53 | 574.87 | 525,800 | +6.19(+1.09%) |
Aug 21, 2001 | 571.77 | 572.86 | 561.44 | 568.68 | 356,400 | +1.59(+0.28%) |
Aug 20, 2001 | 568.58 | 574.16 | 566.42 | 567.09 | 381,800 | -13.90(-2.39%) |
Aug 17, 2001 | 581.52 | 585.36 | 577.10 | 580.99 | 437,400 | +0.04(+0.01%) |
Aug 16, 2001 | 571.19 | 582.80 | 569.53 | 580.95 | 525,600 | +3.80(+0.66%) |
Aug 14, 2001 | 565.20 | 577.24 | 564.86 | 577.15 | 539,400 | +15.15(+2.70%) |
Aug 13, 2001 | 558.48 | 562.00 | 552.17 | 562.00 | 298,600 | +6.66(+1.20%) |
Aug 10, 2001 | 556.04 | 558.27 | 552.00 | 555.34 | 286,600 | +5.67(+1.03%) |
Aug 09, 2001 | 554.46 | 559.17 | 549.67 | 549.67 | 318,600 | -16.27(-2.87%) |
Aug 08, 2001 | 568.07 | 568.85 | 561.35 | 565.94 | 362,200 | -1.56(-0.27%) |
Aug 07, 2001 | 562.17 | 568.57 | 561.29 | 567.50 | 366,600 | -1.87(-0.33%) |
Aug 06, 2001 | 564.72 | 573.56 | 563.53 | 569.37 | 375,400 | +0.68(+0.12%) |
Aug 03, 2001 | 572.00 | 572.00 | 563.55 | 568.69 | 267,800 | +1.23(+0.22%) |
Aug 02, 2001 | 565.39 | 572.03 | 557.29 | 567.46 | 445,800 | +4.67(+0.83%) |
Aug 01, 2001 | 546.30 | 563.67 | 542.00 | 562.79 | 441,200 | +21.24(+3.92%) |
Jul 31, 2001 | 534.84 | 541.55 | 532.55 | 541.55 | 202,400 | +8.02(+1.50%) |
Jul 30, 2001 | 542.08 | 542.08 | 532.85 | 533.53 | 274,200 | -7.60(-1.40%) |
Jul 27, 2001 | 536.86 | 542.58 | 534.94 | 541.13 | 396,000 | +11.91(+2.25%) |
Jul 26, 2001 | 529.65 | 531.96 | 527.22 | 529.22 | 313,200 | +3.14(+0.60%) |
Jul 25, 2001 | 519.74 | 528.33 | 516.64 | 526.08 | 371,400 | -0.54(-0.10%) |
Jul 24, 2001 | 518.94 | 527.37 | 512.78 | 526.62 | 485,600 | +2.41(+0.46%) |
Jul 23, 2001 | 535.00 | 538.35 | 522.38 | 524.21 | 265,200 | -13.50(-2.51%) |
Jul 20, 2001 | 540.26 | 541.95 | 534.39 | 537.71 | 275,200 | -8.03(-1.47%) |
Jul 19, 2001 | 534.13 | 545.74 | 534.13 | 545.74 | 263,200 | +5.21(+0.96%) |
Jul 18, 2001 | 550.94 | 551.97 | 539.04 | 540.53 | 275,400 | -8.40(-1.53%) |
Jul 16, 2001 | 551.43 | 554.93 | 545.17 | 548.93 | 228,200 | +0.44(+0.08%) |
Jul 13, 2001 | 571.16 | 571.16 | 546.97 | 548.49 | 259,000 | -11.46(-2.05%) |
Jul 12, 2001 | 561.50 | 566.26 | 559.95 | 559.95 | 302,800 | +6.30(+1.14%) |
Jul 11, 2001 | 547.15 | 558.53 | 545.76 | 553.65 | 208,200 | -4.95(-0.89%) |
Jul 10, 2001 | 563.21 | 565.51 | 557.51 | 558.60 | 229,000 | -1.40(-0.25%) |
Jul 09, 2001 | 565.34 | 568.21 | 555.66 | 560.00 | 250,600 | -18.54(-3.20%) |
Jul 06, 2001 | 581.85 | 585.08 | 578.13 | 578.54 | 216,000 | -15.07(-2.54%) |
Jul 05, 2001 | 598.95 | 600.51 | 592.80 | 593.61 | 195,600 | -3.64(-0.61%) |
Jul 04, 2001 | 591.01 | 597.25 | 586.31 | 597.25 | 226,800 | +2.94(+0.49%) |
Jul 03, 2001 | 598.67 | 598.67 | 593.56 | 594.31 | 209,200 | -2.43(-0.41%) |
Jul 02, 2001 | 593.03 | 598.24 | 592.90 | 596.74 | 201,600 | +1.61(+0.27%) |
Jun 29, 2001 | 594.02 | 595.13 | 589.18 | 595.13 | 225,200 | +11.86(+2.03%) |
Jun 28, 2001 | 585.66 | 591.03 | 582.91 | 583.27 | 268,800 | -1.49(-0.25%) |
Jun 27, 2001 | 587.31 | 590.74 | 580.75 | 584.76 | 33,038,900 | -3.95(-0.67%) |
Jun 26, 2001 | 597.81 | 598.96 | 586.12 | 588.71 | 31,273,500 | -9.31(-1.56%) |
Jun 25, 2001 | 597.37 | 602.77 | 594.04 | 598.02 | 30,986,700 | -1.06(-0.18%) |
Jun 22, 2001 | 597.34 | 602.70 | 593.33 | 599.08 | 39,523,700 | +3.55(+0.60%) |
Jun 21, 2001 | 597.72 | 599.76 | 589.46 | 595.53 | 40,419,600 | -0.19(-0.03%) |
Jun 20, 2001 | 603.29 | 604.78 | 593.75 | 595.72 | 44,047,500 | -13.19(-2.17%) |
Jun 19, 2001 | 606.04 | 615.85 | 605.80 | 608.91 | 43,662,500 | +0.13(+0.02%) |
Jun 18, 2001 | 617.66 | 619.82 | 607.93 | 608.78 | 47,420,700 | -10.18(-1.64%) |
Jun 15, 2001 | 609.54 | 618.96 | 604.37 | 618.96 | 37,583,000 | +5.21(+0.85%) |
Jun 14, 2001 | 612.96 | 623.37 | 610.36 | 613.75 | 42,052,000 | -0.30(-0.05%) |
Jun 13, 2001 | 611.79 | 614.05 | 607.48 | 614.05 | 39,241,500 | +6.90(+1.14%) |
Jun 12, 2001 | 605.36 | 611.88 | 603.91 | 607.15 | 31,987,700 | -1.08(-0.18%) |
Jun 11, 2001 | 612.46 | 615.41 | 607.20 | 608.23 | 34,012,300 | -13.55(-2.18%) |
Jun 08, 2001 | 608.48 | 621.90 | 608.33 | 621.78 | 44,248,300 | +20.64(+3.43%) |
Jun 07, 2001 | 594.28 | 601.35 | 594.28 | 601.14 | 32,804,300 | +3.48(+0.58%) |
Jun 06, 2001 | 612.63 | 615.00 | 597.66 | 597.66 | 36,031,300 | +0.00(+0.00%) |
Jun 05, 2001 | 612.63 | 615.00 | 597.66 | 597.66 | 36,031,300 | -13.25(-2.17%) |
Jun 04, 2001 | 609.06 | 613.21 | 606.72 | 610.91 | 34,132,300 | +3.84(+0.63%) |
Jun 01, 2001 | 615.67 | 617.09 | 603.84 | 607.07 | 35,879,100 | -5.09(-0.83%) |
May 31, 2001 | 612.45 | 617.66 | 608.80 | 612.16 | 38,498,300 | -16.26(-2.59%) |
May 30, 2001 | 629.45 | 629.90 | 620.95 | 628.42 | 44,965,600 | -3.63(-0.57%) |
May 29, 2001 | 616.94 | 632.09 | 615.87 | 632.05 | 53,044,200 | +13.58(+2.20%) |
May 28, 2001 | 620.20 | 622.67 | 618.14 | 618.47 | 43,484,100 | -5.64(-0.90%) |
May 25, 2001 | 626.97 | 633.16 | 623.05 | 624.11 | 63,424,400 | +1.83(+0.29%) |
May 24, 2001 | 614.22 | 624.46 | 612.62 | 622.28 | 56,154,200 | -0.32(-0.05%) |
May 23, 2001 | 620.03 | 625.80 | 616.56 | 622.60 | 52,629,100 | +4.61(+0.75%) |
May 22, 2001 | 628.82 | 630.08 | 617.99 | 617.99 | 79,430,304 | -0.97(-0.16%) |
May 21, 2001 | 606.87 | 620.89 | 606.46 | 618.96 | 75,010,000 | +18.42(+3.07%) |
May 18, 2001 | 594.56 | 600.54 | 591.63 | 600.54 | 59,539,700 | +4.15(+0.70%) |
May 17, 2001 | 588.15 | 596.39 | 585.59 | 596.39 | 56,511,200 | +23.99(+4.19%) |
May 16, 2001 | 578.68 | 585.67 | 572.36 | 572.40 | 52,925,200 | -8.90(-1.53%) |
May 15, 2001 | 583.73 | 585.74 | 579.08 | 581.30 | 55,755,200 | -2.78(-0.48%) |
May 14, 2001 | 585.13 | 588.13 | 580.82 | 584.08 | 52,695,500 | +1.02(+0.17%) |
May 11, 2001 | 581.74 | 584.28 | 577.91 | 583.06 | 54,670,100 | +1.68(+0.29%) |
May 10, 2001 | 579.16 | 584.33 | 575.43 | 581.38 | 55,712,600 | +2.54(+0.44%) |
May 09, 2001 | 589.06 | 589.42 | 578.34 | 578.84 | 52,772,900 | -12.07(-2.04%) |
May 08, 2001 | 594.32 | 597.95 | 590.65 | 590.91 | 48,439,800 | -5.59(-0.94%) |
May 07, 2001 | 588.88 | 599.05 | 584.79 | 596.50 | 47,171,900 | +10.90(+1.86%) |
May 04, 2001 | 575.69 | 585.60 | 575.69 | 585.60 | 39,247,100 | +1.20(+0.21%) |
May 03, 2001 | 583.22 | 584.68 | 576.53 | 584.40 | 39,007,200 | +0.70(+0.12%) |