Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 201.50 | 205.00 | 199.50 | 204.00 | 73,600 | +0.50(+0.25%) |
Dec 28, 2001 | 200.00 | 203.50 | 199.00 | 203.50 | 76,000 | +6.75(+3.43%) |
Dec 27, 2001 | 198.87 | 198.87 | 196.37 | 196.75 | 34,600 | -2.12(-1.07%) |
Dec 26, 2001 | 199.00 | 202.00 | 197.05 | 198.87 | 34,000 | +0.37(+0.19%) |
Dec 24, 2001 | 195.50 | 200.65 | 194.00 | 198.50 | 15,700 | +2.00(+1.02%) |
Dec 21, 2001 | 199.25 | 204.75 | 194.05 | 196.50 | 86,700 | -4.50(-2.24%) |
Dec 20, 2001 | 202.75 | 213.75 | 201.00 | 201.00 | 66,400 | -4.75(-2.31%) |
Dec 19, 2001 | 194.75 | 208.50 | 194.75 | 205.75 | 103,900 | +9.00(+4.57%) |
Dec 18, 2001 | 198.75 | 198.75 | 194.00 | 196.75 | 48,900 | +2.75(+1.42%) |
Dec 17, 2001 | 192.50 | 196.50 | 191.50 | 194.00 | 27,900 | +1.50(+0.78%) |
Dec 14, 2001 | 195.25 | 197.50 | 190.75 | 192.50 | 34,900 | -3.05(-1.56%) |
Dec 13, 2001 | 193.25 | 197.95 | 191.75 | 195.55 | 65,100 | +1.55(+0.80%) |
Dec 12, 2001 | 191.00 | 195.60 | 190.55 | 194.00 | 86,700 | +4.65(+2.46%) |
Dec 11, 2001 | 184.25 | 191.50 | 184.25 | 189.35 | 44,600 | +5.35(+2.91%) |
Dec 10, 2001 | 191.00 | 191.00 | 184.00 | 184.00 | 31,700 | -7.50(-3.92%) |
Dec 07, 2001 | 188.00 | 197.00 | 187.50 | 191.50 | 46,600 | +2.02(+1.07%) |
Dec 06, 2001 | 194.00 | 195.00 | 187.25 | 189.48 | 137,300 | -8.78(-4.43%) |
Dec 05, 2001 | 190.60 | 200.97 | 190.60 | 198.26 | 148,600 | +9.59(+5.08%) |
Dec 04, 2001 | 184.50 | 191.00 | 184.00 | 188.67 | 61,600 | +5.17(+2.82%) |
Dec 03, 2001 | 181.00 | 186.50 | 177.50 | 183.50 | 86,300 | +2.00(+1.10%) |
Nov 30, 2001 | 176.25 | 187.50 | 176.25 | 181.50 | 156,000 | +6.00(+3.42%) |
Nov 29, 2001 | 168.50 | 175.50 | 167.75 | 175.50 | 75,600 | +7.00(+4.15%) |
Nov 28, 2001 | 168.02 | 172.50 | 166.00 | 168.50 | 64,200 | +0.00(+0.00%) |
Nov 27, 2001 | 165.55 | 174.98 | 165.10 | 168.50 | 101,500 | +2.70(+1.63%) |
Nov 26, 2001 | 166.80 | 167.00 | 162.25 | 165.80 | 52,600 | -1.24(-0.74%) |
Nov 23, 2001 | 166.35 | 167.49 | 165.30 | 167.04 | 17,800 | +0.44(+0.26%) |
Nov 21, 2001 | 166.50 | 168.01 | 163.25 | 166.60 | 31,000 | +0.10(+0.06%) |
Nov 20, 2001 | 170.50 | 170.50 | 165.63 | 166.50 | 25,800 | -3.75(-2.20%) |
Nov 19, 2001 | 173.00 | 174.50 | 163.55 | 170.25 | 100,200 | -2.44(-1.41%) |
Nov 16, 2001 | 171.10 | 172.80 | 165.25 | 172.69 | 54,000 | +1.59(+0.93%) |
Nov 15, 2001 | 178.75 | 178.75 | 171.10 | 171.10 | 74,900 | -7.90(-4.41%) |
Nov 14, 2001 | 179.50 | 180.99 | 174.81 | 179.00 | 63,800 | +1.00(+0.56%) |
Nov 13, 2001 | 171.70 | 181.15 | 171.70 | 178.00 | 89,400 | +5.30(+3.07%) |
Nov 12, 2001 | 167.40 | 172.70 | 166.67 | 172.70 | 32,800 | +4.10(+2.43%) |
Nov 09, 2001 | 171.00 | 173.00 | 168.25 | 168.60 | 42,200 | -2.00(-1.17%) |
Nov 08, 2001 | 175.00 | 178.75 | 170.50 | 170.60 | 78,800 | -4.40(-2.51%) |
Nov 07, 2001 | 163.80 | 176.50 | 163.80 | 175.00 | 82,600 | +11.00(+6.71%) |
Nov 06, 2001 | 161.75 | 164.12 | 159.50 | 164.00 | 49,300 | +2.25(+1.39%) |
Nov 05, 2001 | 163.30 | 166.00 | 161.50 | 161.75 | 58,400 | -1.25(-0.77%) |
Nov 02, 2001 | 166.50 | 169.90 | 163.00 | 163.00 | 78,500 | -3.75(-2.25%) |
Nov 01, 2001 | 161.00 | 168.00 | 159.25 | 166.75 | 97,800 | +8.45(+5.34%) |
Oct 31, 2001 | 153.50 | 162.25 | 153.50 | 158.30 | 88,000 | +5.05(+3.30%) |
Oct 30, 2001 | 158.20 | 158.20 | 153.25 | 153.25 | 65,700 | -4.95(-3.13%) |
Oct 29, 2001 | 162.50 | 162.50 | 158.20 | 158.20 | 37,300 | -4.75(-2.92%) |
Oct 26, 2001 | 158.50 | 162.95 | 158.50 | 162.95 | 56,500 | +4.45(+2.81%) |
Oct 25, 2001 | 160.95 | 160.95 | 157.00 | 158.50 | 110,500 | -3.45(-2.13%) |
Oct 24, 2001 | 160.00 | 163.00 | 159.25 | 161.95 | 71,600 | +1.45(+0.90%) |
Oct 23, 2001 | 159.00 | 163.50 | 158.50 | 160.50 | 102,100 | +1.50(+0.94%) |
Oct 22, 2001 | 158.00 | 162.00 | 156.25 | 159.00 | 56,300 | +0.50(+0.32%) |
Oct 19, 2001 | 154.45 | 159.00 | 153.00 | 158.50 | 50,600 | +4.05(+2.62%) |
Oct 18, 2001 | 153.00 | 156.47 | 153.00 | 154.45 | 36,700 | +1.45(+0.95%) |
Oct 17, 2001 | 164.50 | 165.49 | 153.00 | 153.00 | 100,500 | -10.91(-6.66%) |
Oct 16, 2001 | 162.60 | 170.00 | 162.50 | 163.91 | 129,800 | +3.54(+2.21%) |
Oct 15, 2001 | 157.50 | 160.98 | 154.50 | 160.37 | 63,100 | +2.37(+1.50%) |
Oct 12, 2001 | 160.50 | 161.70 | 155.80 | 158.00 | 60,800 | -3.00(-1.86%) |
Oct 11, 2001 | 153.00 | 164.00 | 153.00 | 161.00 | 105,300 | +8.01(+5.24%) |
Oct 10, 2001 | 146.50 | 152.99 | 146.00 | 152.99 | 60,200 | +5.74(+3.90%) |
Oct 09, 2001 | 143.00 | 150.00 | 142.60 | 147.25 | 41,200 | +4.01(+2.80%) |
Oct 08, 2001 | 145.00 | 147.75 | 141.97 | 143.24 | 140,900 | -3.21(-2.19%) |
Oct 05, 2001 | 148.50 | 150.50 | 145.00 | 146.45 | 118,800 | -1.59(-1.07%) |
Oct 04, 2001 | 151.00 | 152.96 | 147.50 | 148.04 | 92,000 | -2.96(-1.96%) |
Oct 03, 2001 | 144.00 | 152.00 | 142.50 | 151.00 | 105,900 | +4.63(+3.16%) |
Oct 02, 2001 | 141.00 | 148.25 | 141.00 | 146.37 | 71,100 | +4.62(+3.26%) |