Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 211.46 | 212.51 | 200.88 | 204.85 | 6,027,569 | -6.61(-3.12%) |
Feb 27, 2001 | 209.16 | 211.46 | 207.05 | 211.46 | 5,125,366 | +0.09(+0.04%) |
Feb 26, 2001 | 207.05 | 211.50 | 203.53 | 211.37 | 4,783,666 | +7.93(+3.90%) |
Feb 23, 2001 | 205.07 | 207.05 | 198.33 | 203.44 | 5,304,603 | -4.05(-1.95%) |
Feb 22, 2001 | 208.59 | 209.25 | 202.91 | 207.49 | 5,198,550 | -0.88(-0.42%) |
Feb 21, 2001 | 210.13 | 213.44 | 208.02 | 208.37 | 4,198,896 | -1.72(-0.82%) |
Feb 20, 2001 | 207.93 | 212.82 | 207.80 | 210.09 | 4,547,293 | +3.04(+1.47%) |
Feb 16, 2001 | 204.85 | 208.50 | 203.79 | 207.05 | 3,840,125 | -4.32(-2.04%) |
Feb 15, 2001 | 203.97 | 211.90 | 203.31 | 211.37 | 5,450,586 | +7.58(+3.72%) |
Feb 14, 2001 | 207.75 | 207.89 | 203.17 | 203.79 | 3,005,386 | -3.97(-1.91%) |
Feb 13, 2001 | 209.96 | 211.41 | 207.62 | 207.75 | 3,251,088 | -1.54(-0.74%) |
Feb 12, 2001 | 201.15 | 210.66 | 201.15 | 209.30 | 4,075,341 | +8.15(+4.05%) |
Feb 09, 2001 | 207.67 | 207.71 | 199.96 | 201.15 | 4,194,628 | -6.52(-3.14%) |
Feb 08, 2001 | 210.35 | 212.12 | 207.18 | 207.67 | 4,019,794 | +0.84(+0.40%) |
Feb 07, 2001 | 210.00 | 210.57 | 205.38 | 206.83 | 2,958,034 | -2.86(-1.37%) |
Feb 06, 2001 | 210.79 | 211.85 | 207.93 | 209.69 | 3,623,478 | -1.10(-0.52%) |
Feb 05, 2001 | 204.32 | 211.90 | 202.87 | 210.79 | 4,959,226 | +6.92(+3.39%) |
Feb 02, 2001 | 203.75 | 206.61 | 201.98 | 203.88 | 3,641,162 | +0.22(+0.11%) |
Feb 01, 2001 | 204.85 | 205.86 | 202.20 | 203.66 | 3,992,191 | +1.10(+0.54%) |
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%) |