Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 205.95 | 206.83 | 200.71 | 202.56 | 4,845,523 | -1.19(-0.58%) |
Jan 30, 2001 | 197.18 | 203.83 | 195.69 | 203.75 | 4,504,344 | +8.24(+4.21%) |
Jan 29, 2001 | 197.67 | 203.75 | 193.83 | 195.51 | 5,227,129 | -1.10(-0.56%) |
Jan 26, 2001 | 204.58 | 206.21 | 196.30 | 196.61 | 6,096,826 | -5.77(-2.85%) |
Jan 25, 2001 | 204.32 | 207.89 | 201.81 | 202.38 | 4,724,306 | -1.63(-0.80%) |
Jan 24, 2001 | 204.85 | 207.89 | 201.81 | 204.01 | 4,345,900 | -1.67(-0.81%) |
Jan 23, 2001 | 204.85 | 207.62 | 203.22 | 205.69 | 4,794,561 | +4.14(+2.05%) |
Jan 22, 2001 | 206.52 | 208.72 | 200.18 | 201.54 | 4,697,020 | -5.51(-2.66%) |
Jan 19, 2001 | 210.62 | 212.03 | 205.42 | 207.05 | 4,394,704 | -2.78(-1.32%) |
Jan 18, 2001 | 208.72 | 211.72 | 205.42 | 209.83 | 4,378,860 | +4.14(+2.01%) |
Jan 17, 2001 | 211.46 | 213.66 | 204.58 | 205.69 | 5,541,476 | -3.04(-1.46%) |
Jan 16, 2001 | 201.28 | 209.52 | 201.01 | 208.72 | 4,485,140 | +7.44(+3.70%) |
Jan 12, 2001 | 206.21 | 206.79 | 198.24 | 201.28 | 3,814,225 | -3.83(-1.87%) |
Jan 11, 2001 | 201.01 | 207.05 | 199.34 | 205.11 | 5,356,949 | +8.24(+4.18%) |
Jan 10, 2001 | 194.41 | 198.81 | 190.27 | 196.87 | 5,630,754 | +0.26(+0.13%) |
Jan 09, 2001 | 202.38 | 203.75 | 192.73 | 196.61 | 4,554,942 | -4.10(-2.04%) |
Jan 08, 2001 | 208.15 | 208.15 | 196.61 | 200.71 | 5,268,828 | -7.71(-3.70%) |
Jan 05, 2001 | 210.35 | 210.62 | 203.22 | 208.42 | 5,173,376 | -3.30(-1.56%) |
Jan 04, 2001 | 208.42 | 214.76 | 207.62 | 211.72 | 6,112,240 | +1.10(+0.52%) |
Jan 03, 2001 | 194.94 | 211.19 | 193.00 | 210.62 | 8,899,640 | +17.89(+9.28%) |
Jan 02, 2001 | 205.95 | 206.52 | 187.80 | 192.73 | 8,362,085 | -18.46(-8.74%) |
Dec 29, 2000 | 213.66 | 215.02 | 209.83 | 211.19 | 2,493,187 | -2.20(-1.03%) |
Dec 28, 2000 | 215.60 | 216.70 | 209.83 | 213.39 | 2,851,549 | +1.10(+0.52%) |
Dec 27, 2000 | 216.70 | 219.16 | 212.29 | 212.29 | 2,776,572 | -4.93(-2.27%) |
Dec 26, 2000 | 214.23 | 217.80 | 211.72 | 217.23 | 2,068,814 | +1.90(+0.88%) |
Dec 22, 2000 | 212.03 | 217.53 | 210.93 | 215.33 | 2,655,854 | +4.41(+2.09%) |
Dec 21, 2000 | 209.52 | 213.66 | 207.89 | 210.93 | 4,466,345 | +1.94(+0.93%) |
Dec 20, 2000 | 213.92 | 217.80 | 208.99 | 208.99 | 4,599,979 | -11.85(-5.37%) |
Dec 19, 2000 | 224.67 | 226.61 | 220.84 | 220.84 | 3,490,730 | -3.83(-1.71%) |
Dec 18, 2000 | 222.73 | 226.61 | 222.47 | 224.67 | 3,164,647 | +5.24(+2.39%) |
Dec 15, 2000 | 221.94 | 225.77 | 216.96 | 219.43 | 8,149,138 | -7.18(-3.17%) |
Dec 14, 2000 | 232.38 | 232.65 | 226.61 | 226.61 | 3,575,264 | -6.87(-2.94%) |
Dec 13, 2000 | 232.65 | 236.26 | 232.38 | 233.48 | 3,986,857 | +0.84(+0.36%) |
Dec 12, 2000 | 237.36 | 242.56 | 230.44 | 232.65 | 5,747,567 | -11.01(-4.52%) |
Dec 11, 2000 | 243.13 | 247.53 | 239.56 | 243.66 | 3,732,982 | +0.53(+0.22%) |
Dec 08, 2000 | 240.09 | 244.76 | 239.25 | 243.13 | 3,826,846 | +7.44(+3.16%) |
Dec 07, 2000 | 234.06 | 238.46 | 234.06 | 235.69 | 2,351,518 | -1.94(-0.82%) |
Dec 06, 2000 | 235.95 | 238.46 | 232.95 | 237.62 | 3,604,433 | -0.84(-0.35%) |
Dec 05, 2000 | 227.98 | 240.09 | 227.45 | 238.46 | 4,537,917 | +11.01(+4.84%) |
Dec 04, 2000 | 224.67 | 228.55 | 223.84 | 227.45 | 2,722,501 | +2.78(+1.24%) |
Dec 01, 2000 | 224.14 | 226.61 | 221.63 | 224.67 | 4,132,022 | +6.34(+2.91%) |
Nov 30, 2000 | 216.96 | 220.53 | 211.19 | 218.33 | 4,573,806 | -0.57(-0.26%) |
Nov 29, 2000 | 216.96 | 224.41 | 215.86 | 218.90 | 2,891,955 | -0.53(-0.24%) |
Nov 28, 2000 | 216.43 | 222.34 | 214.76 | 219.43 | 3,362,363 | +3.00(+1.38%) |
Nov 27, 2000 | 220.84 | 223.84 | 216.43 | 216.43 | 3,651,490 | -1.10(-0.51%) |
Nov 24, 2000 | 218.06 | 219.43 | 216.12 | 217.53 | 1,430,768 | +3.61(+1.69%) |
Nov 22, 2000 | 220.27 | 220.53 | 213.13 | 213.92 | 5,044,691 | -9.65(-4.31%) |
Nov 21, 2000 | 220.53 | 227.14 | 220.53 | 223.57 | 2,768,014 | +3.04(+1.38%) |
Nov 20, 2000 | 225.77 | 228.81 | 219.74 | 220.53 | 3,358,413 | -8.02(-3.51%) |
Nov 17, 2000 | 232.12 | 235.42 | 225.51 | 228.55 | 2,721,184 | -3.30(-1.43%) |
Nov 16, 2000 | 230.18 | 235.95 | 229.34 | 231.85 | 2,341,076 | +0.57(+0.25%) |
Nov 15, 2000 | 230.75 | 233.75 | 227.14 | 231.28 | 2,754,916 | -1.10(-0.47%) |
Nov 14, 2000 | 226.61 | 234.06 | 225.77 | 232.38 | 3,338,573 | +5.77(+2.55%) |
Nov 13, 2000 | 229.08 | 234.58 | 222.47 | 226.61 | 4,190,043 | -10.75(-4.53%) |
Nov 10, 2000 | 236.79 | 242.03 | 234.58 | 237.36 | 2,781,338 | -3.00(-1.25%) |
Nov 09, 2000 | 238.15 | 241.76 | 234.06 | 240.35 | 2,790,963 | +0.00(+0.00%) |
Nov 08, 2000 | 241.76 | 243.39 | 238.46 | 240.35 | 2,152,531 | -1.67(-0.69%) |
Nov 07, 2000 | 240.09 | 242.56 | 238.99 | 242.03 | 2,197,386 | +1.94(+0.81%) |
Nov 06, 2000 | 235.95 | 240.35 | 234.85 | 240.09 | 2,711,423 | +5.24(+2.23%) |
Nov 03, 2000 | 237.05 | 237.36 | 233.22 | 234.85 | 2,738,163 | -1.67(-0.71%) |
Nov 02, 2000 | 238.99 | 242.29 | 235.69 | 236.52 | 3,254,743 | -3.30(-1.38%) |