Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 422.91 | 423.64 | 420.31 | 420.80 | 0 | -2.17(-0.51%) |
May 30, 2001 | 421.43 | 423.07 | 421.43 | 422.97 | 0 | +1.55(+0.37%) |
May 29, 2001 | 420.46 | 421.85 | 420.46 | 421.42 | 0 | +0.96(+0.23%) |
May 28, 2001 | 419.39 | 421.31 | 419.35 | 420.46 | 0 | +1.12(+0.27%) |
May 25, 2001 | 419.94 | 420.04 | 419.34 | 419.34 | 0 | -0.65(-0.15%) |
May 24, 2001 | 418.88 | 420.50 | 418.85 | 419.99 | 0 | +1.15(+0.27%) |
May 23, 2001 | 418.73 | 419.08 | 418.53 | 418.84 | 0 | +0.20(+0.05%) |
May 22, 2001 | 415.91 | 418.64 | 415.91 | 418.64 | 0 | +2.73(+0.66%) |
May 21, 2001 | 415.93 | 416.67 | 415.77 | 415.91 | 0 | -0.02(-0.00%) |
May 18, 2001 | 417.94 | 418.59 | 415.79 | 415.93 | 0 | -1.78(-0.43%) |
May 17, 2001 | 416.38 | 418.19 | 416.27 | 417.71 | 0 | +1.47(+0.35%) |
May 16, 2001 | 416.25 | 417.03 | 416.10 | 416.24 | 0 | -0.77(-0.18%) |
May 15, 2001 | 416.25 | 417.74 | 416.25 | 417.01 | 0 | +0.76(+0.18%) |
May 14, 2001 | 417.69 | 417.69 | 416.17 | 416.25 | 0 | -1.44(-0.34%) |
May 11, 2001 | 417.17 | 417.87 | 416.88 | 417.69 | 0 | +0.48(+0.12%) |
May 10, 2001 | 417.66 | 417.83 | 416.74 | 417.21 | 0 | -0.41(-0.10%) |
May 09, 2001 | 417.47 | 417.93 | 417.31 | 417.62 | 0 | +0.14(+0.03%) |
May 04, 2001 | 415.92 | 417.48 | 415.88 | 417.48 | 0 | +1.64(+0.39%) |
May 03, 2001 | 416.76 | 417.10 | 415.84 | 415.84 | 0 | -0.92(-0.22%) |
May 02, 2001 | 416.42 | 417.07 | 416.42 | 416.76 | 0 | +0.07(+0.02%) |
Apr 30, 2001 | 416.75 | 417.38 | 416.67 | 416.69 | 0 | -0.10(-0.02%) |
Apr 27, 2001 | 417.19 | 417.19 | 416.13 | 416.79 | 0 | -0.40(-0.10%) |
Apr 26, 2001 | 417.09 | 417.65 | 417.01 | 417.19 | 0 | +0.43(+0.10%) |
Apr 25, 2001 | 417.65 | 417.93 | 416.31 | 416.76 | 0 | -0.28(-0.07%) |
Apr 24, 2001 | 416.23 | 417.35 | 415.90 | 417.04 | 0 | +0.16(+0.04%) |
Apr 23, 2001 | 416.48 | 416.88 | 415.75 | 416.88 | 0 | +0.30(+0.07%) |
Apr 20, 2001 | 419.49 | 419.49 | 416.05 | 416.58 | 0 | -3.11(-0.74%) |
Apr 19, 2001 | 424.23 | 424.32 | 419.52 | 419.69 | 0 | -4.33(-1.02%) |
Apr 18, 2001 | 422.97 | 425.20 | 422.97 | 424.02 | 0 | +1.84(+0.44%) |
Apr 17, 2001 | 424.02 | 424.17 | 422.10 | 422.18 | 0 | -1.34(-0.32%) |
Apr 16, 2001 | 421.01 | 423.63 | 421.01 | 423.52 | 0 | +2.39(+0.57%) |
Apr 11, 2001 | 420.64 | 421.20 | 420.56 | 421.13 | 0 | +0.49(+0.12%) |
Apr 10, 2001 | 420.04 | 421.33 | 420.04 | 420.64 | 0 | +0.55(+0.13%) |
Apr 09, 2001 | 420.64 | 420.70 | 419.60 | 420.09 | 0 | -0.85(-0.20%) |
Apr 06, 2001 | 419.84 | 421.43 | 419.74 | 420.94 | 0 | +1.10(+0.26%) |
Apr 05, 2001 | 419.34 | 419.84 | 418.88 | 419.84 | 0 | +0.62(+0.15%) |
Apr 04, 2001 | 420.68 | 420.68 | 418.20 | 419.22 | 0 | -1.56(-0.37%) |
Apr 03, 2001 | 423.07 | 423.07 | 420.66 | 420.78 | 0 | -2.27(-0.54%) |
Apr 02, 2001 | 423.72 | 424.80 | 422.40 | 423.05 | 0 | -0.54(-0.13%) |
Mar 30, 2001 | 421.60 | 423.59 | 421.44 | 423.59 | 0 | +2.05(+0.49%) |
Mar 29, 2001 | 421.26 | 421.96 | 420.84 | 421.54 | 0 | +0.31(+0.07%) |
Mar 28, 2001 | 422.91 | 422.99 | 420.97 | 421.23 | 0 | -1.70(-0.40%) |
Mar 27, 2001 | 425.65 | 425.65 | 422.93 | 422.93 | 0 | -3.04(-0.71%) |
Mar 26, 2001 | 427.86 | 427.91 | 425.97 | 425.97 | 0 | -2.44(-0.57%) |
Mar 23, 2001 | 428.88 | 428.88 | 427.48 | 428.41 | 0 | -0.48(-0.11%) |
Mar 22, 2001 | 430.36 | 431.00 | 428.78 | 428.89 | 0 | -1.47(-0.34%) |
Mar 21, 2001 | 432.60 | 432.82 | 430.36 | 430.36 | 0 | -2.18(-0.50%) |
Mar 20, 2001 | 432.76 | 432.95 | 432.37 | 432.54 | 0 | -0.22(-0.05%) |
Mar 19, 2001 | 433.94 | 434.16 | 432.12 | 432.76 | 0 | -1.36(-0.31%) |
Mar 16, 2001 | 435.78 | 436.00 | 433.35 | 434.12 | 0 | -1.05(-0.24%) |
Mar 15, 2001 | 435.58 | 435.96 | 435.17 | 435.17 | 0 | -0.20(-0.05%) |
Mar 14, 2001 | 436.58 | 436.58 | 435.07 | 435.37 | 0 | -1.19(-0.27%) |
Mar 13, 2001 | 437.36 | 437.60 | 435.72 | 436.56 | 0 | -0.90(-0.21%) |
Mar 12, 2001 | 440.61 | 440.62 | 437.46 | 437.46 | 0 | -3.09(-0.70%) |
Mar 08, 2001 | 438.71 | 440.79 | 438.20 | 440.55 | 0 | +1.92(+0.44%) |
Mar 07, 2001 | 439.23 | 439.23 | 437.82 | 438.63 | 0 | -1.30(-0.30%) |
Mar 06, 2001 | 439.94 | 440.87 | 439.41 | 439.93 | 0 | +0.51(+0.12%) |
Mar 05, 2001 | 441.80 | 441.82 | 439.42 | 439.42 | 0 | -2.33(-0.53%) |
Mar 02, 2001 | 441.05 | 441.76 | 440.73 | 441.75 | 0 | +0.57(+0.13%) |