Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 175.02 | 175.68 | 169.38 | 169.60 | 5,356,018 | -5.42(-3.10%) |
Nov 29, 2001 | 173.35 | 175.29 | 172.42 | 175.02 | 3,493,636 | +1.67(+0.97%) |
Nov 28, 2001 | 177.31 | 180.62 | 172.42 | 173.35 | 5,396,787 | -7.58(-4.19%) |
Nov 27, 2001 | 181.50 | 184.05 | 178.99 | 180.93 | 3,185,849 | -1.10(-0.60%) |
Nov 26, 2001 | 182.60 | 183.79 | 180.62 | 182.03 | 2,861,832 | +1.32(+0.73%) |
Nov 23, 2001 | 179.08 | 181.28 | 178.64 | 180.71 | 1,190,831 | +2.51(+1.41%) |
Nov 21, 2001 | 180.62 | 181.50 | 176.92 | 178.19 | 2,728,947 | -2.86(-1.58%) |
Nov 20, 2001 | 181.50 | 184.01 | 179.74 | 181.06 | 3,254,902 | -0.66(-0.36%) |
Nov 19, 2001 | 181.28 | 183.17 | 179.30 | 181.72 | 3,221,056 | +1.76(+0.98%) |
Nov 16, 2001 | 183.04 | 183.04 | 177.36 | 179.96 | 3,925,772 | -3.08(-1.68%) |
Nov 15, 2001 | 180.09 | 183.26 | 179.74 | 183.04 | 3,846,050 | +2.95(+1.64%) |
Nov 14, 2001 | 180.40 | 182.38 | 178.46 | 180.09 | 3,233,223 | +1.41(+0.79%) |
Nov 13, 2001 | 176.21 | 178.81 | 175.33 | 178.68 | 4,004,722 | +4.98(+2.87%) |
Nov 12, 2001 | 175.77 | 176.87 | 170.09 | 173.70 | 4,515,263 | -4.32(-2.43%) |
Nov 09, 2001 | 177.49 | 178.33 | 175.51 | 178.02 | 2,678,463 | +0.26(+0.15%) |
Nov 08, 2001 | 174.23 | 178.28 | 173.79 | 177.75 | 4,550,743 | +4.41(+2.54%) |
Nov 07, 2001 | 174.67 | 176.04 | 172.20 | 173.35 | 3,469,392 | -1.98(-1.13%) |
Nov 06, 2001 | 170.79 | 176.12 | 169.38 | 175.33 | 3,813,657 | +4.54(+2.66%) |
Nov 05, 2001 | 170.05 | 172.25 | 169.34 | 170.79 | 3,441,471 | +3.57(+2.13%) |
Nov 02, 2001 | 165.64 | 169.16 | 163.35 | 167.23 | 3,171,026 | +0.22(+0.13%) |
Nov 01, 2001 | 159.69 | 168.42 | 158.81 | 167.01 | 4,220,620 | +6.61(+4.12%) |
Oct 31, 2001 | 161.24 | 163.66 | 159.69 | 160.40 | 3,616,169 | +0.31(+0.19%) |
Oct 30, 2001 | 161.90 | 162.91 | 160.00 | 160.09 | 3,467,667 | -4.80(-2.91%) |
Oct 29, 2001 | 170.27 | 170.71 | 164.54 | 164.89 | 3,210,478 | -6.39(-3.73%) |
Oct 26, 2001 | 168.46 | 171.72 | 165.64 | 171.28 | 4,226,499 | +4.45(+2.67%) |
Oct 25, 2001 | 162.34 | 167.23 | 158.77 | 166.83 | 5,109,748 | +3.48(+2.13%) |
Oct 24, 2001 | 164.23 | 166.96 | 162.56 | 163.35 | 3,634,057 | -0.84(-0.51%) |
Oct 23, 2001 | 167.40 | 167.62 | 162.65 | 164.19 | 3,452,594 | -1.50(-0.90%) |
Oct 22, 2001 | 163.66 | 166.52 | 163.04 | 165.68 | 3,693,712 | +1.59(+0.97%) |
Oct 19, 2001 | 163.00 | 164.76 | 160.97 | 164.10 | 3,716,570 | +0.00(+0.00%) |
Oct 18, 2001 | 163.44 | 165.20 | 162.34 | 164.10 | 3,439,428 | +0.44(+0.27%) |
Oct 17, 2001 | 170.71 | 170.75 | 163.09 | 163.66 | 4,923,474 | -5.82(-3.43%) |
Oct 16, 2001 | 171.19 | 172.91 | 167.84 | 169.47 | 3,767,531 | -1.72(-1.00%) |
Oct 15, 2001 | 169.82 | 172.16 | 167.67 | 171.19 | 2,922,259 | -0.62(-0.36%) |
Oct 12, 2001 | 171.54 | 172.42 | 165.24 | 171.81 | 5,020,379 | +0.22(+0.13%) |
Oct 11, 2001 | 169.16 | 173.97 | 168.72 | 171.59 | 5,607,283 | +4.58(+2.74%) |
Oct 10, 2001 | 162.16 | 168.02 | 160.84 | 167.01 | 4,084,625 | +4.80(+2.96%) |
Oct 09, 2001 | 162.12 | 163.75 | 160.40 | 162.20 | 3,217,538 | +0.09(+0.05%) |
Oct 08, 2001 | 161.90 | 164.10 | 159.69 | 162.12 | 3,572,881 | -2.86(-1.74%) |
Oct 05, 2001 | 164.72 | 166.04 | 159.52 | 164.98 | 5,187,427 | +0.26(+0.16%) |
Oct 04, 2001 | 169.38 | 170.49 | 163.44 | 164.72 | 6,045,026 | -3.35(-1.99%) |
Oct 03, 2001 | 165.86 | 169.47 | 164.76 | 168.06 | 5,822,091 | +0.44(+0.26%) |
Oct 02, 2001 | 165.42 | 167.89 | 161.63 | 167.62 | 5,076,652 | +1.81(+1.09%) |
Oct 01, 2001 | 164.32 | 166.34 | 163.22 | 165.82 | 5,612,390 | +1.94(+1.18%) |
Sep 28, 2001 | 159.91 | 164.32 | 158.68 | 163.88 | 7,370,853 | +5.51(+3.48%) |
Sep 27, 2001 | 156.83 | 158.59 | 154.27 | 158.37 | 4,766,936 | +2.07(+1.32%) |
Sep 26, 2001 | 158.59 | 158.59 | 154.19 | 156.30 | 6,012,815 | -0.09(-0.06%) |
Sep 25, 2001 | 155.11 | 159.16 | 152.73 | 156.39 | 9,998,696 | +1.32(+0.85%) |
Sep 24, 2001 | 148.68 | 156.26 | 144.27 | 155.07 | 16,111,049 | +17.18(+12.46%) |
Sep 21, 2001 | 127.75 | 143.22 | 125.55 | 137.89 | 19,496,610 | +4.10(+3.06%) |
Sep 20, 2001 | 137.89 | 138.90 | 133.79 | 133.79 | 10,595,451 | -9.38(-6.55%) |
Sep 19, 2001 | 151.54 | 152.65 | 136.56 | 143.17 | 12,861,890 | -5.95(-3.99%) |
Sep 18, 2001 | 155.07 | 159.47 | 147.84 | 149.12 | 10,467,038 | -5.73(-3.70%) |
Sep 17, 2001 | 156.39 | 163.88 | 151.98 | 154.85 | 16,217,738 | -18.50(-10.67%) |
Sep 10, 2001 | 171.85 | 176.92 | 171.59 | 173.35 | 5,469,517 | -1.37(-0.78%) |
Sep 07, 2001 | 176.21 | 177.53 | 173.31 | 174.72 | 5,489,493 | -3.70(-2.07%) |
Sep 06, 2001 | 181.94 | 182.91 | 178.02 | 178.42 | 4,181,326 | -5.29(-2.88%) |
Sep 05, 2001 | 180.53 | 184.98 | 178.42 | 183.70 | 4,577,302 | +3.83(+2.13%) |