Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2001 | 150.00 | 153.00 | 149.00 | 151.25 | 104,900 | +3.25(+2.20%) |
Jun 29, 2001 | 157.50 | 161.00 | 148.00 | 148.00 | 134,000 | -9.50(-6.03%) |
Jun 28, 2001 | 153.75 | 157.50 | 152.50 | 157.50 | 32,600 | +4.50(+2.94%) |
Jun 27, 2001 | 153.00 | 158.75 | 152.00 | 153.00 | 67,800 | +0.44(+0.29%) |
Jun 26, 2001 | 152.75 | 155.00 | 151.00 | 152.56 | 56,700 | -0.44(-0.29%) |
Jun 25, 2001 | 154.00 | 155.25 | 148.10 | 153.00 | 66,000 | +0.60(+0.39%) |
Jun 22, 2001 | 157.00 | 161.75 | 151.25 | 152.40 | 131,200 | -1.45(-0.94%) |
Jun 21, 2001 | 150.50 | 157.00 | 150.50 | 153.85 | 98,600 | +5.80(+3.92%) |
Jun 20, 2001 | 145.00 | 151.00 | 145.00 | 148.05 | 120,400 | +5.05(+3.53%) |
Jun 19, 2001 | 140.25 | 145.96 | 140.25 | 143.00 | 46,400 | +2.10(+1.49%) |
Jun 18, 2001 | 141.00 | 144.00 | 139.75 | 140.90 | 53,100 | -0.10(-0.07%) |
Jun 15, 2001 | 144.50 | 146.00 | 141.00 | 141.00 | 48,600 | -4.50(-3.09%) |
Jun 14, 2001 | 149.50 | 149.50 | 144.50 | 145.50 | 32,000 | -4.50(-3.00%) |
Jun 13, 2001 | 150.00 | 153.50 | 146.00 | 150.00 | 67,600 | +0.00(+0.00%) |
Jun 12, 2001 | 151.65 | 155.00 | 148.50 | 150.00 | 63,100 | -3.63(-2.36%) |
Jun 11, 2001 | 156.00 | 157.00 | 152.39 | 153.63 | 48,000 | -4.37(-2.77%) |
Jun 08, 2001 | 153.00 | 160.65 | 152.25 | 158.00 | 74,800 | +6.50(+4.29%) |
Jun 07, 2001 | 151.15 | 155.00 | 149.50 | 151.50 | 182,900 | +0.35(+0.23%) |
Jun 06, 2001 | 162.50 | 162.50 | 150.65 | 151.15 | 264,900 | -12.85(-7.84%) |
Jun 05, 2001 | 164.50 | 166.50 | 163.49 | 164.00 | 81,500 | -2.00(-1.20%) |
Jun 04, 2001 | 168.00 | 169.50 | 164.16 | 166.00 | 83,900 | -4.00(-2.35%) |