Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 216.52 | 218.72 | 214.76 | 215.86 | 3,038,959 | -0.09(-0.04%) |
May 30, 2001 | 218.81 | 220.49 | 215.86 | 215.95 | 3,541,033 | -2.86(-1.31%) |
May 29, 2001 | 221.98 | 222.69 | 218.72 | 218.81 | 2,954,969 | -1.23(-0.56%) |
May 25, 2001 | 225.55 | 225.55 | 218.28 | 220.05 | 3,549,477 | -6.39(-2.82%) |
May 24, 2001 | 225.77 | 228.77 | 223.57 | 226.43 | 2,967,908 | +0.22(+0.10%) |
May 23, 2001 | 231.06 | 232.73 | 225.51 | 226.21 | 3,631,741 | -5.86(-2.52%) |
May 22, 2001 | 234.14 | 234.76 | 227.75 | 232.07 | 3,944,976 | -3.17(-1.35%) |
May 21, 2001 | 233.44 | 235.91 | 232.16 | 235.24 | 4,141,488 | +1.81(+0.77%) |
May 18, 2001 | 229.56 | 233.44 | 228.81 | 233.44 | 3,927,520 | +3.88(+1.69%) |
May 17, 2001 | 229.08 | 231.85 | 227.75 | 229.56 | 4,416,110 | -0.44(-0.19%) |
May 16, 2001 | 220.22 | 230.18 | 218.72 | 230.00 | 5,557,048 | +9.08(+4.11%) |
May 15, 2001 | 219.08 | 221.85 | 217.18 | 220.93 | 4,048,373 | +1.85(+0.84%) |
May 14, 2001 | 215.91 | 220.22 | 214.94 | 219.08 | 2,490,667 | +3.17(+1.47%) |
May 11, 2001 | 219.56 | 220.27 | 213.70 | 215.91 | 2,695,238 | -3.61(-1.65%) |
May 10, 2001 | 220.93 | 221.15 | 217.67 | 219.52 | 3,079,886 | +1.76(+0.81%) |
May 09, 2001 | 215.86 | 222.03 | 214.80 | 217.75 | 5,243,473 | -0.22(-0.10%) |
May 08, 2001 | 220.09 | 220.27 | 214.58 | 217.97 | 3,435,774 | -2.12(-0.96%) |
May 07, 2001 | 219.96 | 220.27 | 217.97 | 220.09 | 3,343,658 | +0.13(+0.06%) |
May 04, 2001 | 209.69 | 220.18 | 209.30 | 219.96 | 4,156,947 | +6.30(+2.95%) |
May 03, 2001 | 216.30 | 216.34 | 211.50 | 213.66 | 4,192,086 | -2.64(-1.22%) |
May 02, 2001 | 215.99 | 217.80 | 211.98 | 216.30 | 4,113,113 | +0.84(+0.39%) |
May 01, 2001 | 211.68 | 215.64 | 210.57 | 215.46 | 2,966,274 | +1.67(+0.78%) |
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%) |