Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2001 | 586.27 | 587.18 | 580.39 | 583.70 | 59,462,200 | +6.34(+1.10%) |
Apr 30, 2001 | 565.44 | 577.52 | 564.72 | 577.36 | 37,149,900 | +20.73(+3.72%) |
Apr 27, 2001 | 561.06 | 563.76 | 553.67 | 556.63 | 23,112,000 | -4.99(-0.89%) |
Apr 26, 2001 | 569.58 | 570.99 | 560.84 | 561.62 | 30,580,200 | -4.72(-0.83%) |
Apr 25, 2001 | 552.69 | 566.34 | 551.15 | 566.34 | 37,654,500 | +10.70(+1.93%) |
Apr 24, 2001 | 552.32 | 556.48 | 547.39 | 555.64 | 34,670,400 | -5.30(-0.94%) |
Apr 23, 2001 | 559.09 | 566.47 | 556.52 | 560.94 | 42,036,900 | +4.65(+0.84%) |
Apr 20, 2001 | 567.66 | 572.08 | 556.22 | 556.29 | 47,564,100 | -7.02(-1.25%) |
Apr 19, 2001 | 567.49 | 581.63 | 558.97 | 563.31 | 56,158,500 | +23.31(+4.32%) |
Apr 18, 2001 | 523.26 | 540.00 | 520.31 | 540.00 | 49,486,300 | +26.03(+5.06%) |
Apr 17, 2001 | 506.92 | 516.12 | 505.92 | 513.97 | 31,953,400 | +5.62(+1.11%) |
Apr 16, 2001 | 514.55 | 518.26 | 508.35 | 508.35 | 32,865,300 | -7.75(-1.50%) |
Apr 13, 2001 | 518.64 | 518.65 | 512.35 | 516.10 | 34,689,100 | +1.89(+0.37%) |
Apr 12, 2001 | 516.73 | 519.48 | 511.73 | 514.21 | 40,894,000 | +6.68(+1.32%) |
Apr 11, 2001 | 505.24 | 508.75 | 501.63 | 507.53 | 35,428,000 | +16.32(+3.32%) |
Apr 10, 2001 | 500.97 | 501.65 | 491.21 | 491.21 | 26,193,400 | -6.25(-1.26%) |
Apr 09, 2001 | 503.07 | 506.46 | 497.46 | 497.46 | 28,385,800 | -8.76(-1.73%) |
Apr 06, 2001 | 518.06 | 518.20 | 504.54 | 506.22 | 37,358,600 | +12.53(+2.54%) |
Apr 04, 2001 | 496.03 | 501.32 | 493.57 | 493.69 | 31,364,000 | -9.57(-1.90%) |
Apr 03, 2001 | 505.38 | 507.67 | 498.27 | 503.26 | 27,755,200 | -11.94(-2.32%) |
Apr 02, 2001 | 520.56 | 522.09 | 512.40 | 515.20 | 23,182,000 | -8.02(-1.53%) |
Mar 31, 2001 | 524.63 | 528.60 | 516.97 | 523.22 | 41,722,500 | -0.58(-0.11%) |
Mar 30, 2001 | 522.99 | 531.85 | 521.04 | 523.80 | 48,416,800 | -4.99(-0.94%) |
Mar 29, 2001 | 541.43 | 541.71 | 528.79 | 528.79 | 40,264,200 | -4.11(-0.77%) |
Mar 28, 2001 | 546.27 | 546.27 | 532.90 | 532.90 | 43,327,300 | -13.08(-2.40%) |
Mar 27, 2001 | 544.75 | 550.26 | 542.09 | 545.98 | 43,327,500 | +0.00(+0.00%) |
Mar 26, 2001 | 544.75 | 550.26 | 542.09 | 545.98 | 0 | +8.01(+1.49%) |
Mar 24, 2001 | 532.01 | 539.19 | 531.63 | 537.97 | 36,437,900 | +10.92(+2.07%) |
Mar 23, 2001 | 530.88 | 532.25 | 524.25 | 527.05 | 40,249,900 | -5.54(-1.04%) |
Mar 22, 2001 | 520.71 | 532.59 | 520.41 | 532.59 | 36,474,200 | +1.00(+0.19%) |
Mar 21, 2001 | 542.13 | 542.79 | 531.39 | 531.59 | 27,952,900 | -2.74(-0.51%) |
Mar 20, 2001 | 531.84 | 541.20 | 528.88 | 534.33 | 25,379,900 | +0.00(+0.00%) |
Mar 19, 2001 | 531.84 | 541.20 | 528.88 | 534.33 | 0 | -4.34(-0.81%) |
Mar 17, 2001 | 541.31 | 543.81 | 536.70 | 538.67 | 33,261,500 | -3.16(-0.58%) |
Mar 16, 2001 | 523.28 | 542.30 | 522.74 | 541.83 | 38,519,100 | -1.45(-0.27%) |
Mar 15, 2001 | 541.42 | 545.00 | 539.12 | 543.28 | 41,518,800 | +15.31(+2.90%) |
Mar 14, 2001 | 527.94 | 533.25 | 522.65 | 527.97 | 35,814,100 | -17.08(-3.13%) |
Mar 13, 2001 | 554.36 | 556.84 | 545.05 | 545.05 | 36,093,900 | +0.00(+0.00%) |
Mar 12, 2001 | 554.36 | 556.84 | 545.05 | 545.05 | 0 | -20.71(-3.66%) |
Mar 10, 2001 | 572.11 | 573.67 | 562.53 | 565.76 | 31,600,300 | -13.52(-2.33%) |
Mar 09, 2001 | 569.79 | 579.28 | 568.09 | 579.28 | 34,937,500 | +10.64(+1.87%) |
Mar 08, 2001 | 574.52 | 576.94 | 566.08 | 568.64 | 36,405,800 | +0.49(+0.09%) |
Mar 07, 2001 | 569.14 | 574.90 | 564.12 | 568.15 | 48,501,800 | +2.77(+0.49%) |
Mar 06, 2001 | 549.27 | 565.38 | 549.27 | 565.38 | 30,988,100 | +0.00(+0.00%) |
Mar 05, 2001 | 549.27 | 565.38 | 549.27 | 565.38 | 0 | +5.94(+1.06%) |
Mar 03, 2001 | 574.61 | 574.61 | 557.20 | 559.44 | 32,968,700 | +0.00(+0.00%) |
Mar 02, 2001 | 574.61 | 574.61 | 557.20 | 559.44 | 0 | -18.66(-3.23%) |