Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 220.22 | 220.31 | 211.50 | 213.79 | 4,142,487 | -6.26(-2.84%) |
Apr 27, 2001 | 217.18 | 220.05 | 212.73 | 220.05 | 3,559,624 | +2.86(+1.32%) |
Apr 26, 2001 | 215.64 | 217.58 | 213.61 | 217.18 | 4,777,015 | +6.56(+3.12%) |
Apr 25, 2001 | 205.73 | 213.57 | 204.41 | 210.62 | 4,053,685 | +8.02(+3.96%) |
Apr 24, 2001 | 207.05 | 210.57 | 202.16 | 202.60 | 4,225,455 | -5.33(-2.56%) |
Apr 23, 2001 | 210.35 | 210.40 | 206.52 | 207.93 | 3,680,069 | -3.96(-1.87%) |
Apr 20, 2001 | 213.70 | 213.70 | 209.25 | 211.90 | 5,282,471 | -1.81(-0.85%) |
Apr 19, 2001 | 209.25 | 213.88 | 208.50 | 213.70 | 5,008,030 | +2.73(+1.29%) |
Apr 18, 2001 | 202.12 | 211.28 | 200.53 | 210.97 | 8,271,695 | +10.71(+5.35%) |
Apr 17, 2001 | 194.28 | 200.40 | 193.79 | 200.27 | 4,655,139 | +3.57(+1.81%) |
Apr 16, 2001 | 196.17 | 197.14 | 193.44 | 196.70 | 3,207,527 | -0.22(-0.11%) |
Apr 12, 2001 | 191.85 | 196.92 | 190.40 | 196.92 | 3,919,189 | +6.30(+3.31%) |
Apr 11, 2001 | 195.60 | 196.04 | 188.33 | 190.62 | 4,573,533 | -2.47(-1.28%) |
Apr 10, 2001 | 188.33 | 200.57 | 187.67 | 193.09 | 5,927,168 | +8.06(+4.36%) |
Apr 09, 2001 | 182.56 | 186.79 | 181.59 | 185.02 | 4,036,320 | +3.66(+2.02%) |
Apr 06, 2001 | 183.04 | 183.70 | 177.75 | 181.37 | 5,596,228 | -4.10(-2.21%) |
Apr 05, 2001 | 180.62 | 186.12 | 178.86 | 185.46 | 5,401,350 | +11.01(+6.31%) |
Apr 04, 2001 | 174.23 | 180.18 | 171.98 | 174.45 | 6,090,652 | -0.35(-0.20%) |
Apr 03, 2001 | 183.04 | 183.22 | 172.95 | 174.80 | 5,356,995 | -9.34(-5.07%) |
Apr 02, 2001 | 182.91 | 187.89 | 180.09 | 184.14 | 5,504,339 | -0.26(-0.14%) |
Mar 30, 2001 | 183.92 | 184.67 | 181.59 | 184.41 | 6,680,121 | +2.03(+1.11%) |
Mar 29, 2001 | 181.94 | 182.73 | 179.30 | 182.38 | 6,120,934 | -0.66(-0.36%) |
Mar 28, 2001 | 181.72 | 183.26 | 179.74 | 183.04 | 6,098,052 | -1.59(-0.86%) |
Mar 27, 2001 | 179.52 | 186.08 | 178.64 | 184.63 | 8,297,300 | +7.40(+4.18%) |
Mar 26, 2001 | 178.42 | 180.62 | 176.43 | 177.23 | 7,069,604 | +1.06(+0.60%) |
Mar 23, 2001 | 170.71 | 176.17 | 168.06 | 176.17 | 10,382,118 | +10.09(+6.07%) |
Mar 22, 2001 | 170.71 | 170.97 | 160.44 | 166.08 | 12,698,588 | -5.73(-3.33%) |
Mar 21, 2001 | 176.43 | 178.86 | 171.24 | 171.81 | 6,092,809 | -4.62(-2.62%) |
Mar 20, 2001 | 182.82 | 185.46 | 176.21 | 176.43 | 5,067,595 | -4.63(-2.55%) |
Mar 19, 2001 | 179.30 | 183.35 | 176.87 | 181.06 | 4,728,777 | +2.20(+1.23%) |
Mar 16, 2001 | 177.97 | 183.92 | 176.65 | 178.86 | 10,181,089 | -2.12(-1.17%) |
Mar 15, 2001 | 182.82 | 184.36 | 179.30 | 180.97 | 5,640,379 | +0.22(+0.12%) |
Mar 14, 2001 | 179.52 | 186.12 | 176.65 | 180.75 | 8,044,152 | -5.73(-3.07%) |
Mar 13, 2001 | 182.82 | 187.23 | 179.52 | 186.48 | 9,747,228 | +12.03(+6.89%) |
Mar 12, 2001 | 189.43 | 190.75 | 170.05 | 174.45 | 10,375,694 | -18.55(-9.61%) |
Mar 09, 2001 | 199.34 | 199.87 | 191.41 | 193.00 | 4,515,286 | -9.07(-4.49%) |
Mar 08, 2001 | 203.31 | 204.23 | 198.24 | 202.07 | 3,761,834 | -0.48(-0.24%) |
Mar 07, 2001 | 200.31 | 203.79 | 200.31 | 202.56 | 3,152,889 | +2.47(+1.23%) |
Mar 06, 2001 | 203.75 | 205.29 | 199.65 | 200.09 | 3,561,962 | +1.50(+0.75%) |
Mar 05, 2001 | 197.14 | 199.83 | 196.48 | 198.59 | 3,784,488 | +2.25(+1.14%) |
Mar 02, 2001 | 199.78 | 201.15 | 196.12 | 196.34 | 4,989,666 | -5.90(-2.92%) |
Mar 01, 2001 | 200.44 | 202.95 | 197.84 | 202.25 | 5,438,373 | -2.60(-1.27%) |
Feb 28, 2001 | 211.46 | 212.51 | 200.88 | 204.85 | 6,027,569 | -6.61(-3.12%) |
Feb 27, 2001 | 209.16 | 211.46 | 207.05 | 211.46 | 5,125,366 | +0.09(+0.04%) |
Feb 26, 2001 | 207.05 | 211.50 | 203.53 | 211.37 | 4,783,666 | +7.93(+3.90%) |
Feb 23, 2001 | 205.07 | 207.05 | 198.33 | 203.44 | 5,304,603 | -4.05(-1.95%) |
Feb 22, 2001 | 208.59 | 209.25 | 202.91 | 207.49 | 5,198,550 | -0.88(-0.42%) |
Feb 21, 2001 | 210.13 | 213.44 | 208.02 | 208.37 | 4,198,896 | -1.72(-0.82%) |
Feb 20, 2001 | 207.93 | 212.82 | 207.80 | 210.09 | 4,547,293 | +3.04(+1.47%) |
Feb 16, 2001 | 204.85 | 208.50 | 203.79 | 207.05 | 3,840,125 | -4.32(-2.04%) |
Feb 15, 2001 | 203.97 | 211.90 | 203.31 | 211.37 | 5,450,586 | +7.58(+3.72%) |
Feb 14, 2001 | 207.75 | 207.89 | 203.17 | 203.79 | 3,005,386 | -3.97(-1.91%) |
Feb 13, 2001 | 209.96 | 211.41 | 207.62 | 207.75 | 3,251,088 | -1.54(-0.74%) |
Feb 12, 2001 | 201.15 | 210.66 | 201.15 | 209.30 | 4,075,341 | +8.15(+4.05%) |
Feb 09, 2001 | 207.67 | 207.71 | 199.96 | 201.15 | 4,194,628 | -6.52(-3.14%) |
Feb 08, 2001 | 210.35 | 212.12 | 207.18 | 207.67 | 4,019,794 | +0.84(+0.40%) |
Feb 07, 2001 | 210.00 | 210.57 | 205.38 | 206.83 | 2,958,034 | -2.86(-1.37%) |
Feb 06, 2001 | 210.79 | 211.85 | 207.93 | 209.69 | 3,623,478 | -1.10(-0.52%) |
Feb 05, 2001 | 204.32 | 211.90 | 202.87 | 210.79 | 4,959,226 | +6.92(+3.39%) |
Feb 02, 2001 | 203.75 | 206.61 | 201.98 | 203.88 | 3,641,162 | +0.22(+0.11%) |