Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |