| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 8 Jun 2001 | 5,182.00 | 5,214.80 | 5,182.00 | 5,214.80 | 1,000 | 3,734.04 | | 7 Jun 2001 | 5,122.00 | 5,248.00 | 5,122.00 | 5,122.00 | 0 | 3,667.59 | | 6 Jun 2001 | 5,123.00 | 5,265.00 | 5,123.00 | 5,123.00 | 0 | 3,668.31 | | 5 Jun 2001 | 4,893.00 | 5,112.00 | 4,893.00 | 4,893.00 | 0 | 3,503.62 | | 4 Jun 2001 | 4,952.00 | 5,054.00 | 4,952.00 | 4,952.00 | 0 | 3,545.86 | | 1 Jun 2001 | 4,940.00 | 5,035.00 | 4,940.00 | 4,940.00 | 0 | 3,537.27 | | 31 May 2001 | 5,020.00 | 5,127.00 | 5,020.00 | 5,020.00 | 0 | 3,594.55 | | 30 May 2001 | 5,112.00 | 5,328.00 | 5,112.00 | 5,112.00 | 0 | 3,660.43 | | 29 May 2001 | 5,300.00 | 5,476.00 | 5,300.00 | 5,300.00 | 0 | 3,795.05 | | 25 May 2001 | 5,448.00 | 5,672.00 | 5,448.00 | 5,448.00 | 0 | 3,901.02 | | 24 May 2001 | 5,364.00 | 5,571.00 | 5,364.00 | 5,364.00 | 0 | 3,840.87 | | 23 May 2001 | 5,404.00 | 5,509.00 | 5,404.00 | 5,404.00 | 0 | 3,869.52 | | 22 May 2001 | 5,457.00 | 5,632.00 | 5,457.00 | 5,457.00 | 0 | 3,907.47 | | 21 May 2001 | 5,345.00 | 5,437.00 | 5,345.00 | 5,345.00 | 0 | 3,827.27 | | 18 May 2001 | 5,301.00 | 5,454.00 | 5,301.00 | 5,301.00 | 0 | 3,795.76 | | 17 May 2001 | 5,299.00 | 5,428.00 | 5,299.00 | 5,299.00 | 0 | 3,794.33 | | 16 May 2001 | 4,986.00 | 5,167.00 | 4,986.00 | 4,986.00 | 0 | 3,570.21 | | 15 May 2001 | 5,110.00 | 5,180.00 | 5,110.00 | 5,110.00 | 0 | 3,659.00 | | 14 May 2001 | 5,095.00 | 5,215.00 | 5,095.00 | 5,095.00 | 0 | 3,648.26 | | 11 May 2001 | 5,139.00 | 5,328.00 | 5,139.00 | 5,139.00 | 0 | 3,679.76 | | 10 May 2001 | 5,092.00 | 5,371.00 | 5,092.00 | 5,092.00 | 0 | 3,646.11 | | 9 May 2001 | 5,067.00 | 5,232.00 | 5,067.00 | 5,067.00 | 0 | 3,628.21 | | 8 May 2001 | 5,158.00 | 5,310.00 | 5,158.00 | 5,158.00 | 0 | 3,693.37 | | 4 May 2001 | 5,114.00 | 5,262.00 | 5,114.00 | 5,114.00 | 0 | 3,661.86 | | 3 May 2001 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0 | 3,755.66 | | 2 May 2001 | 5,146.00 | 5,372.00 | 5,146.00 | 5,146.00 | 0 | 3,684.78 | | 30 Apr 2001 | 5,075.00 | 5,150.00 | 5,075.00 | 5,075.00 | 0 | 3,633.94 | |
* Close price adjusted for dividends and splits. |
|
0.49%
Download to Spreadsheet