Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 141.00 | 145.00 | 138.24 | 140.51 | 93,300 | -0.44(-0.31%) |
Sep 27, 2001 | 134.24 | 140.95 | 133.00 | 140.95 | 78,800 | +6.71(+5.00%) |
Sep 26, 2001 | 136.50 | 137.00 | 132.08 | 134.24 | 49,900 | -1.26(-0.93%) |
Sep 25, 2001 | 139.00 | 141.50 | 133.51 | 135.50 | 80,600 | -3.25(-2.34%) |
Sep 24, 2001 | 134.00 | 142.75 | 134.00 | 138.75 | 122,200 | +7.75(+5.92%) |
Sep 21, 2001 | 128.75 | 135.00 | 126.25 | 131.00 | 131,800 | -1.75(-1.32%) |
Sep 20, 2001 | 139.00 | 139.00 | 130.25 | 132.75 | 138,500 | -6.25(-4.50%) |
Sep 19, 2001 | 136.00 | 139.98 | 133.31 | 139.00 | 72,700 | +5.00(+3.73%) |
Sep 18, 2001 | 142.00 | 142.00 | 133.70 | 134.00 | 121,400 | -8.00(-5.63%) |
Sep 17, 2001 | 136.00 | 147.80 | 136.00 | 142.00 | 100,300 | -13.85(-8.89%) |
Sep 10, 2001 | 160.00 | 160.00 | 155.00 | 155.85 | 97,900 | -5.56(-3.44%) |
Sep 07, 2001 | 165.00 | 167.24 | 161.25 | 161.41 | 148,200 | -5.59(-3.35%) |
Sep 06, 2001 | 166.00 | 170.00 | 164.50 | 167.00 | 87,500 | +0.25(+0.15%) |
Sep 05, 2001 | 164.50 | 166.75 | 161.00 | 166.75 | 117,500 | +2.25(+1.37%) |
Sep 04, 2001 | 162.00 | 166.50 | 159.00 | 164.50 | 67,500 | +3.50(+2.17%) |
Aug 31, 2001 | 162.00 | 164.90 | 161.00 | 161.00 | 44,800 | -2.00(-1.23%) |
Aug 30, 2001 | 162.30 | 164.99 | 161.10 | 163.00 | 38,400 | +0.45(+0.28%) |
Aug 29, 2001 | 157.30 | 162.62 | 157.30 | 162.55 | 56,700 | +5.00(+3.17%) |
Aug 28, 2001 | 158.25 | 158.50 | 157.48 | 157.55 | 26,800 | -0.95(-0.60%) |
Aug 27, 2001 | 163.99 | 164.51 | 158.50 | 158.50 | 50,800 | -5.50(-3.35%) |
Aug 24, 2001 | 159.00 | 164.00 | 157.38 | 164.00 | 48,200 | +5.25(+3.31%) |
Aug 23, 2001 | 157.00 | 161.97 | 157.00 | 158.75 | 79,300 | +3.25(+2.09%) |
Aug 22, 2001 | 155.50 | 155.99 | 152.62 | 155.50 | 34,400 | +1.75(+1.14%) |
Aug 21, 2001 | 153.15 | 155.26 | 153.00 | 153.75 | 65,200 | +0.85(+0.56%) |
Aug 20, 2001 | 154.25 | 154.25 | 151.02 | 152.90 | 79,300 | -1.10(-0.71%) |
Aug 17, 2001 | 159.25 | 159.25 | 154.00 | 154.00 | 42,700 | -5.25(-3.30%) |
Aug 16, 2001 | 155.30 | 160.50 | 155.30 | 159.25 | 43,300 | +4.95(+3.21%) |
Aug 15, 2001 | 150.25 | 154.70 | 148.90 | 154.30 | 47,300 | +3.30(+2.19%) |
Aug 14, 2001 | 153.00 | 153.50 | 148.99 | 151.00 | 66,700 | -2.95(-1.92%) |
Aug 13, 2001 | 155.00 | 155.00 | 149.90 | 153.95 | 146,600 | -4.00(-2.53%) |
Aug 10, 2001 | 157.50 | 158.25 | 155.00 | 157.95 | 27,800 | +0.95(+0.61%) |
Aug 09, 2001 | 156.50 | 158.25 | 155.60 | 157.00 | 43,000 | +1.00(+0.64%) |
Aug 08, 2001 | 157.50 | 160.25 | 156.00 | 156.00 | 90,400 | -2.51(-1.58%) |
Aug 07, 2001 | 166.50 | 166.51 | 158.50 | 158.51 | 126,400 | -8.99(-5.37%) |
Aug 06, 2001 | 174.50 | 174.50 | 167.50 | 167.50 | 55,800 | -7.50(-4.29%) |
Aug 03, 2001 | 177.00 | 177.00 | 172.50 | 175.00 | 48,300 | -2.00(-1.13%) |
Aug 02, 2001 | 174.45 | 177.00 | 174.45 | 177.00 | 39,300 | +2.55(+1.46%) |
Aug 01, 2001 | 175.00 | 180.96 | 174.43 | 174.45 | 90,100 | -1.80(-1.02%) |
Jul 31, 2001 | 170.00 | 176.60 | 170.00 | 176.25 | 79,500 | +6.25(+3.68%) |
Jul 30, 2001 | 165.50 | 171.00 | 165.00 | 170.00 | 66,400 | +3.90(+2.35%) |
Jul 27, 2001 | 163.50 | 167.50 | 162.00 | 166.10 | 54,800 | +0.10(+0.06%) |
Jul 26, 2001 | 167.50 | 168.00 | 163.00 | 166.00 | 43,200 | -1.50(-0.90%) |
Jul 25, 2001 | 167.10 | 169.25 | 164.50 | 167.50 | 93,400 | -0.25(-0.15%) |
Jul 24, 2001 | 175.25 | 176.00 | 166.00 | 167.75 | 87,900 | -5.75(-3.31%) |
Jul 23, 2001 | 174.50 | 175.25 | 171.50 | 173.50 | 71,300 | -3.00(-1.70%) |
Jul 20, 2001 | 176.50 | 183.00 | 171.00 | 176.50 | 124,900 | +1.50(+0.86%) |
Jul 19, 2001 | 170.30 | 178.50 | 170.30 | 175.00 | 69,800 | +5.50(+3.24%) |
Jul 18, 2001 | 169.00 | 172.00 | 168.50 | 169.50 | 56,000 | +3.20(+1.92%) |
Jul 17, 2001 | 162.75 | 167.50 | 161.50 | 166.30 | 50,000 | +3.39(+2.08%) |
Jul 16, 2001 | 164.50 | 165.46 | 162.90 | 162.91 | 38,800 | -0.84(-0.51%) |
Jul 13, 2001 | 159.48 | 164.00 | 158.25 | 163.75 | 58,900 | +4.95(+3.12%) |
Jul 12, 2001 | 155.50 | 159.50 | 155.50 | 158.80 | 34,300 | +3.80(+2.45%) |
Jul 11, 2001 | 152.25 | 155.50 | 151.90 | 155.00 | 44,900 | +3.05(+2.01%) |
Jul 10, 2001 | 152.50 | 154.00 | 151.86 | 151.95 | 94,100 | -0.10(-0.07%) |
Jul 09, 2001 | 156.00 | 156.75 | 152.03 | 152.05 | 64,800 | -5.20(-3.31%) |
Jul 06, 2001 | 158.00 | 162.50 | 156.50 | 157.25 | 55,600 | -0.25(-0.16%) |
Jul 05, 2001 | 153.00 | 159.00 | 152.50 | 157.50 | 57,700 | +4.85(+3.18%) |
Jul 03, 2001 | 150.00 | 154.25 | 150.00 | 152.65 | 57,500 | +1.40(+0.93%) |