^GSPC
S&P 500
20:42:06
7500.58 $
0.0000 (%0.00)
Previous Close: 7420.1
Day Low₺7468.32
Day High₺7511.07
^GSPC: S&P 500 Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,194.8838
CLOSE 1,194.179
Low
LOW 944.75
High
HIGH 1,383.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 1,320.28 | 1,320.28 | 1,276.05 | 1,283.27 |
| 01/03/2001 | 1,283.27 | 1,347.76 | 1,274.62 | 1,347.56 |
| 01/04/2001 | 1,347.56 | 1,350.24 | 1,329.14 | 1,333.34 |
| 01/05/2001 | 1,333.34 | 1,334.77 | 1,294.95 | 1,298.35 |
| 01/08/2001 | 1,298.35 | 1,298.35 | 1,276.29 | 1,295.86 |
| 01/09/2001 | 1,295.86 | 1,311.72 | 1,295.14 | 1,300.8 |
| 01/10/2001 | 1,300.8 | 1,313.76 | 1,287.28 | 1,313.27 |
| 01/11/2001 | 1,313.27 | 1,332.19 | 1,309.72 | 1,326.82 |
| 01/12/2001 | 1,326.82 | 1,333.21 | 1,311.59 | 1,318.55 |
| 01/16/2001 | 1,318.32 | 1,327.81 | 1,313.33 | 1,326.65 |
| 01/17/2001 | 1,326.65 | 1,346.92 | 1,325.41 | 1,329.47 |
| 01/18/2001 | 1,329.89 | 1,352.71 | 1,327.41 | 1,347.97 |
| 01/19/2001 | 1,347.97 | 1,354.55 | 1,336.74 | 1,342.54 |
| 01/22/2001 | 1,342.54 | 1,353.62 | 1,333.84 | 1,342.9 |
| 01/23/2001 | 1,342.9 | 1,362.9 | 1,339.63 | 1,360.4 |
| 01/24/2001 | 1,360.4 | 1,369.75 | 1,357.28 | 1,364.3 |
| 01/25/2001 | 1,364.3 | 1,367.35 | 1,354.63 | 1,357.51 |
| 01/26/2001 | 1,357.51 | 1,357.51 | 1,342.75 | 1,354.95 |
| 01/29/2001 | 1,354.92 | 1,365.54 | 1,350.36 | 1,364.17 |
| 01/30/2001 | 1,364.17 | 1,375.68 | 1,356.2 | 1,373.73 |
| 01/31/2001 | 1,373.73 | 1,383.37 | 1,364.66 | 1,366.01 |
| 02/01/2001 | 1,366.01 | 1,373.5 | 1,359.34 | 1,373.47 |
| 02/02/2001 | 1,373.47 | 1,376.38 | 1,348.72 | 1,349.47 |
| 02/05/2001 | 1,349.47 | 1,354.56 | 1,344.48 | 1,354.31 |
| 02/06/2001 | 1,354.31 | 1,363.55 | 1,350.04 | 1,352.26 |
| 02/07/2001 | 1,352.26 | 1,352.26 | 1,334.26 | 1,340.89 |
| 02/08/2001 | 1,341.1 | 1,350.32 | 1,332.42 | 1,332.53 |
| 02/09/2001 | 1,332.53 | 1,332.53 | 1,309.98 | 1,314.76 |
| 02/12/2001 | 1,314.76 | 1,330.96 | 1,313.64 | 1,330.31 |
| 02/13/2001 | 1,330.31 | 1,336.62 | 1,317.51 | 1,318.8 |
| 02/14/2001 | 1,318.8 | 1,320.73 | 1,304.72 | 1,315.92 |
| 02/15/2001 | 1,315.92 | 1,331.29 | 1,315.92 | 1,326.61 |
| 02/16/2001 | 1,326.61 | 1,326.61 | 1,293.18 | 1,301.53 |
| 02/20/2001 | 1,301.53 | 1,307.16 | 1,278.44 | 1,278.94 |
| 02/21/2001 | 1,278.94 | 1,282.97 | 1,253.16 | 1,255.27 |
| 02/22/2001 | 1,255.27 | 1,259.94 | 1,228.33 | 1,252.82 |
| 02/23/2001 | 1,252.82 | 1,252.82 | 1,215.44 | 1,245.86 |
| 02/26/2001 | 1,245.86 | 1,267.69 | 1,241.71 | 1,267.65 |
| 02/27/2001 | 1,267.65 | 1,272.76 | 1,252.26 | 1,257.94 |
| 02/28/2001 | 1,257.94 | 1,263.47 | 1,229.65 | 1,239.94 |
| 03/01/2001 | 1,239.94 | 1,241.36 | 1,214.5 | 1,241.23 |
| 03/02/2001 | 1,241.23 | 1,251.01 | 1,219.74 | 1,234.18 |
| 03/05/2001 | 1,234.18 | 1,242.55 | 1,234.04 | 1,241.41 |
| 03/06/2001 | 1,241.41 | 1,267.42 | 1,241.41 | 1,253.8 |
| 03/07/2001 | 1,253.8 | 1,263.86 | 1,253.8 | 1,261.89 |
| 03/08/2001 | 1,261.89 | 1,266.5 | 1,257.6 | 1,264.74 |
| 03/09/2001 | 1,264.74 | 1,264.74 | 1,228.42 | 1,233.42 |
| 03/12/2001 | 1,233.42 | 1,233.42 | 1,176.78 | 1,180.16 |
| 03/13/2001 | 1,180.16 | 1,197.83 | 1,171.5 | 1,197.66 |
| 03/14/2001 | 1,197.66 | 1,197.66 | 1,155.35 | 1,166.71 |
| 03/15/2001 | 1,166.71 | 1,182.04 | 1,166.71 | 1,173.56 |
| 03/16/2001 | 1,173.56 | 1,173.56 | 1,148.64 | 1,150.53 |
| 03/19/2001 | 1,150.53 | 1,173.5 | 1,147.18 | 1,170.81 |
| 03/20/2001 | 1,170.81 | 1,180.56 | 1,142.19 | 1,142.62 |
| 03/21/2001 | 1,142.62 | 1,149.39 | 1,118.74 | 1,122.14 |
| 03/22/2001 | 1,122.14 | 1,124.27 | 1,081.19 | 1,117.58 |
| 03/23/2001 | 1,117.58 | 1,141.83 | 1,117.58 | 1,139.83 |
| 03/26/2001 | 1,139.83 | 1,160.02 | 1,139.83 | 1,152.69 |
| 03/27/2001 | 1,152.69 | 1,183.35 | 1,150.96 | 1,182.17 |
| 03/28/2001 | 1,182.17 | 1,182.17 | 1,147.83 | 1,153.29 |
| 03/29/2001 | 1,153.29 | 1,161.69 | 1,136.26 | 1,147.95 |
| 03/30/2001 | 1,147.95 | 1,162.8 | 1,143.83 | 1,160.33 |
| 04/02/2001 | 1,160.33 | 1,169.51 | 1,137.51 | 1,145.87 |
| 04/03/2001 | 1,145.87 | 1,145.87 | 1,100.19 | 1,106.46 |
| 04/04/2001 | 1,106.46 | 1,117.5 | 1,091.99 | 1,103.25 |
| 04/05/2001 | 1,103.25 | 1,151.47 | 1,103.25 | 1,151.44 |
| 04/06/2001 | 1,151.44 | 1,151.44 | 1,119.29 | 1,128.43 |
| 04/09/2001 | 1,128.43 | 1,146.13 | 1,126.38 | 1,137.59 |
| 04/10/2001 | 1,137.59 | 1,173.92 | 1,137.59 | 1,168.38 |
| 04/11/2001 | 1,168.38 | 1,182.24 | 1,160.26 | 1,165.89 |
| 04/12/2001 | 1,165.89 | 1,183.51 | 1,157.73 | 1,183.5 |
| 04/16/2001 | 1,183.5 | 1,184.64 | 1,167.38 | 1,179.68 |
| 04/17/2001 | 1,179.68 | 1,192.25 | 1,168.9 | 1,191.81 |
| 04/18/2001 | 1,191.81 | 1,248.42 | 1,191.81 | 1,238.16 |
| 04/19/2001 | 1,238.16 | 1,253.71 | 1,233.39 | 1,253.69 |
| 04/20/2001 | 1,253.7 | 1,253.7 | 1,234.41 | 1,242.98 |
| 04/23/2001 | 1,242.98 | 1,242.98 | 1,217.47 | 1,224.36 |
| 04/24/2001 | 1,224.36 | 1,233.54 | 1,208.89 | 1,209.47 |
| 04/25/2001 | 1,209.47 | 1,232.36 | 1,207.38 | 1,228.75 |
| 04/26/2001 | 1,228.75 | 1,248.3 | 1,228.75 | 1,234.52 |
| 04/27/2001 | 1,234.52 | 1,253.07 | 1,234.52 | 1,253.05 |
| 04/30/2001 | 1,253.05 | 1,269.3 | 1,243.99 | 1,249.46 |
| 05/01/2001 | 1,249.46 | 1,266.47 | 1,243.55 | 1,266.44 |
| 05/02/2001 | 1,266.44 | 1,272.93 | 1,257.7 | 1,267.43 |
| 05/03/2001 | 1,267.43 | 1,267.43 | 1,239.88 | 1,248.58 |
| 05/04/2001 | 1,248.58 | 1,267.51 | 1,232 | 1,266.61 |
| 05/07/2001 | 1,266.61 | 1,270 | 1,259.19 | 1,263.51 |
| 05/08/2001 | 1,266.71 | 1,267.01 | 1,253 | 1,261.2 |
| 05/09/2001 | 1,261.2 | 1,261.65 | 1,247.83 | 1,255.54 |
| 05/10/2001 | 1,255.54 | 1,268.14 | 1,254.56 | 1,255.18 |
| 05/11/2001 | 1,255.18 | 1,259.84 | 1,240.79 | 1,245.67 |
| 05/14/2001 | 1,245.67 | 1,249.68 | 1,241.02 | 1,248.92 |
| 05/15/2001 | 1,248.92 | 1,257.45 | 1,245.36 | 1,249.44 |
| 05/16/2001 | 1,249.44 | 1,286.39 | 1,243.02 | 1,284.99 |
| 05/17/2001 | 1,284.99 | 1,296.48 | 1,282.65 | 1,288.49 |
| 05/18/2001 | 1,288.49 | 1,292.06 | 1,281.15 | 1,291.96 |
| 05/21/2001 | 1,291.96 | 1,312.95 | 1,287.87 | 1,312.83 |
| 05/22/2001 | 1,312.83 | 1,315.93 | 1,306.89 | 1,309.38 |
| 05/23/2001 | 1,309.38 | 1,309.38 | 1,288.7 | 1,289.05 |
| 05/24/2001 | 1,289.05 | 1,295.04 | 1,281.22 | 1,293.17 |
| 05/25/2001 | 1,293.17 | 1,293.17 | 1,276.42 | 1,277.89 |
| 05/29/2001 | 1,277.89 | 1,278.42 | 1,265.41 | 1,267.93 |
| 05/30/2001 | 1,267.93 | 1,267.93 | 1,245.96 | 1,248.08 |
| 05/31/2001 | 1,248.08 | 1,261.91 | 1,248.07 | 1,255.82 |
| 06/01/2001 | 1,255.82 | 1,265.34 | 1,246.88 | 1,260.67 |
| 06/04/2001 | 1,260.67 | 1,267.17 | 1,256.36 | 1,267.11 |
| 06/05/2001 | 1,267.11 | 1,286.62 | 1,267.11 | 1,283.57 |
| 06/06/2001 | 1,283.57 | 1,283.85 | 1,269.01 | 1,270.03 |
| 06/07/2001 | 1,270.03 | 1,277.08 | 1,265.08 | 1,276.96 |
| 06/08/2001 | 1,276.96 | 1,277.11 | 1,259.99 | 1,264.96 |
| 06/11/2001 | 1,264.96 | 1,264.96 | 1,249.23 | 1,254.39 |
| 06/12/2001 | 1,254.39 | 1,261 | 1,235.75 | 1,255.85 |
| 06/13/2001 | 1,255.85 | 1,259.75 | 1,241.59 | 1,241.6 |
| 06/14/2001 | 1,241.6 | 1,241.6 | 1,218.9 | 1,219.87 |
| 06/15/2001 | 1,219.87 | 1,221.5 | 1,203.03 | 1,214.36 |
| 06/18/2001 | 1,214.36 | 1,221.23 | 1,208.33 | 1,208.43 |
| 06/19/2001 | 1,208.43 | 1,226.11 | 1,207.71 | 1,212.58 |
| 06/20/2001 | 1,212.58 | 1,225.61 | 1,210.07 | 1,223.14 |
| 06/21/2001 | 1,223.14 | 1,240.24 | 1,220.25 | 1,237.04 |
| 06/22/2001 | 1,237.04 | 1,237.73 | 1,221.41 | 1,225.35 |
| 06/25/2001 | 1,225.35 | 1,231.5 | 1,213.6 | 1,218.6 |
| 06/26/2001 | 1,218.6 | 1,220.7 | 1,204.64 | 1,216.76 |
| 06/27/2001 | 1,216.76 | 1,219.92 | 1,207.29 | 1,211.07 |
| 06/28/2001 | 1,211.07 | 1,234.44 | 1,211.07 | 1,226.2 |
| 06/29/2001 | 1,226.2 | 1,237.29 | 1,221.14 | 1,224.38 |
| 07/02/2001 | 1,224.42 | 1,239.78 | 1,224.03 | 1,236.72 |
| 07/03/2001 | 1,236.71 | 1,236.71 | 1,229.43 | 1,234.45 |
| 07/05/2001 | 1,234.45 | 1,234.45 | 1,219.15 | 1,219.24 |
| 07/06/2001 | 1,219.24 | 1,219.24 | 1,188.74 | 1,190.59 |
| 07/09/2001 | 1,190.59 | 1,201.76 | 1,189.75 | 1,198.78 |
| 07/10/2001 | 1,198.78 | 1,203.43 | 1,179.93 | 1,181.52 |
| 07/11/2001 | 1,181.52 | 1,184.93 | 1,168.46 | 1,180.18 |
| 07/12/2001 | 1,180.18 | 1,210.25 | 1,180.18 | 1,208.14 |
| 07/13/2001 | 1,208.14 | 1,218.54 | 1,203.61 | 1,215.68 |
| 07/16/2001 | 1,215.68 | 1,219.63 | 1,200.05 | 1,202.45 |
| 07/17/2001 | 1,202.45 | 1,215.36 | 1,196.14 | 1,214.44 |
| 07/18/2001 | 1,214.44 | 1,214.44 | 1,198.33 | 1,207.71 |
| 07/19/2001 | 1,207.71 | 1,225.04 | 1,205.8 | 1,215.02 |
| 07/20/2001 | 1,215.02 | 1,215.69 | 1,207.04 | 1,210.85 |
| 07/23/2001 | 1,210.85 | 1,215.22 | 1,190.5 | 1,191.03 |
| 07/24/2001 | 1,191.03 | 1,191.03 | 1,165.54 | 1,171.65 |
| 07/25/2001 | 1,171.65 | 1,190.52 | 1,171.28 | 1,190.49 |
| 07/26/2001 | 1,190.49 | 1,204.18 | 1,182.65 | 1,202.93 |
| 07/27/2001 | 1,202.93 | 1,209.26 | 1,195.99 | 1,205.82 |
| 07/30/2001 | 1,205.82 | 1,209.05 | 1,200.41 | 1,204.52 |
| 07/31/2001 | 1,204.52 | 1,222.74 | 1,204.52 | 1,211.23 |
| 08/01/2001 | 1,211.23 | 1,223.04 | 1,211.23 | 1,215.93 |
| 08/02/2001 | 1,215.93 | 1,226.27 | 1,215.31 | 1,220.75 |
| 08/03/2001 | 1,220.75 | 1,220.75 | 1,205.31 | 1,214.35 |
| 08/06/2001 | 1,214.35 | 1,214.35 | 1,197.35 | 1,200.48 |
| 08/07/2001 | 1,200.47 | 1,207.56 | 1,195.64 | 1,204.4 |
| 08/08/2001 | 1,204.4 | 1,206.79 | 1,181.27 | 1,183.53 |
| 08/09/2001 | 1,183.53 | 1,184.71 | 1,174.68 | 1,183.43 |
| 08/10/2001 | 1,183.43 | 1,193.33 | 1,169.55 | 1,190.16 |
| 08/13/2001 | 1,190.16 | 1,193.82 | 1,185.12 | 1,191.29 |
| 08/14/2001 | 1,191.29 | 1,198.79 | 1,184.26 | 1,186.73 |
| 08/15/2001 | 1,186.73 | 1,191.21 | 1,177.61 | 1,178.02 |
| 08/16/2001 | 1,178.02 | 1,181.8 | 1,166.08 | 1,181.66 |
| 08/17/2001 | 1,181.66 | 1,181.66 | 1,156.07 | 1,161.97 |
| 08/20/2001 | 1,161.97 | 1,171.41 | 1,160.94 | 1,171.41 |
| 08/21/2001 | 1,171.41 | 1,179.85 | 1,156.56 | 1,157.26 |
| 08/22/2001 | 1,157.26 | 1,168.56 | 1,153.34 | 1,165.31 |
| 08/23/2001 | 1,165.31 | 1,169.86 | 1,160.96 | 1,162.09 |
| 08/24/2001 | 1,162.09 | 1,185.15 | 1,162.09 | 1,184.93 |
| 08/27/2001 | 1,184.93 | 1,186.85 | 1,178.07 | 1,179.21 |
| 08/28/2001 | 1,179.21 | 1,179.66 | 1,161.17 | 1,161.51 |
| 08/29/2001 | 1,161.51 | 1,166.97 | 1,147.38 | 1,148.56 |
| 08/30/2001 | 1,148.6 | 1,151.75 | 1,124.87 | 1,129.03 |
| 08/31/2001 | 1,129.03 | 1,141.83 | 1,126.38 | 1,133.58 |
| 09/04/2001 | 1,133.58 | 1,155.4 | 1,129.06 | 1,132.94 |
| 09/05/2001 | 1,132.94 | 1,135.52 | 1,114.86 | 1,131.74 |
| 09/06/2001 | 1,131.74 | 1,131.74 | 1,105.83 | 1,106.4 |
| 09/07/2001 | 1,106.4 | 1,106.4 | 1,082.12 | 1,085.78 |
| 09/10/2001 | 1,085.78 | 1,096.94 | 1,073.15 | 1,092.54 |
| 09/17/2001 | 1,092.54 | 1,092.54 | 1,037.46 | 1,038.77 |
| 09/18/2001 | 1,038.77 | 1,046.42 | 1,029.25 | 1,032.74 |
| 09/19/2001 | 1,032.74 | 1,038.91 | 984.62 | 1,016.1 |
| 09/20/2001 | 1,016.1 | 1,016.1 | 984.49 | 984.54 |
| 09/21/2001 | 984.54 | 984.54 | 944.75 | 965.8 |
| 09/24/2001 | 965.8 | 1,008.44 | 965.8 | 1,003.45 |
| 09/25/2001 | 1,003.45 | 1,017.14 | 998.33 | 1,012.27 |
| 09/26/2001 | 1,012.27 | 1,020.29 | 1,002.62 | 1,007.04 |
| 09/27/2001 | 1,007.04 | 1,018.92 | 998.24 | 1,018.61 |
| 09/28/2001 | 1,018.61 | 1,040.94 | 1,018.61 | 1,040.94 |
| 10/01/2001 | 1,040.94 | 1,040.94 | 1,026.76 | 1,038.55 |
| 10/02/2001 | 1,038.55 | 1,051.33 | 1,034.47 | 1,051.33 |
| 10/03/2001 | 1,051.33 | 1,075.38 | 1,041.48 | 1,072.28 |
| 10/04/2001 | 1,072.28 | 1,084.12 | 1,067.82 | 1,069.63 |
| 10/05/2001 | 1,069.62 | 1,072.35 | 1,053.5 | 1,071.38 |
| 10/08/2001 | 1,071.37 | 1,071.37 | 1,056.88 | 1,062.44 |
| 10/09/2001 | 1,062.44 | 1,063.37 | 1,053.83 | 1,056.75 |
| 10/10/2001 | 1,056.75 | 1,081.62 | 1,052.76 | 1,080.99 |
| 10/11/2001 | 1,080.99 | 1,099.16 | 1,080.99 | 1,097.43 |
| 10/12/2001 | 1,097.43 | 1,097.43 | 1,072.15 | 1,091.65 |
| 10/15/2001 | 1,091.65 | 1,091.65 | 1,078.19 | 1,089.98 |
| 10/16/2001 | 1,089.98 | 1,101.66 | 1,087.13 | 1,097.54 |
| 10/17/2001 | 1,097.54 | 1,107.12 | 1,076.57 | 1,077.09 |
| 10/18/2001 | 1,077.09 | 1,077.94 | 1,064.54 | 1,068.61 |
| 10/19/2001 | 1,068.61 | 1,075.52 | 1,057.24 | 1,073.48 |
| 10/22/2001 | 1,073.48 | 1,090.57 | 1,070.79 | 1,089.9 |
| 10/23/2001 | 1,089.9 | 1,098.99 | 1,081.53 | 1,084.78 |
| 10/24/2001 | 1,084.78 | 1,090.26 | 1,079.98 | 1,085.2 |
| 10/25/2001 | 1,085.2 | 1,100.09 | 1,065.64 | 1,100.09 |
| 10/26/2001 | 1,100.09 | 1,110.61 | 1,094.24 | 1,104.61 |
| 10/29/2001 | 1,104.61 | 1,104.61 | 1,078.3 | 1,078.3 |
| 10/30/2001 | 1,078.3 | 1,078.3 | 1,053.61 | 1,059.79 |
| 10/31/2001 | 1,059.79 | 1,074.79 | 1,057.55 | 1,059.78 |
| 11/01/2001 | 1,059.78 | 1,085.61 | 1,054.31 | 1,084.1 |
| 11/02/2001 | 1,084.1 | 1,089.63 | 1,075.58 | 1,087.2 |
| 11/05/2001 | 1,087.2 | 1,106.72 | 1,087.2 | 1,102.84 |
| 11/06/2001 | 1,102.84 | 1,119.73 | 1,095.36 | 1,118.86 |
| 11/07/2001 | 1,118.86 | 1,126.62 | 1,112.98 | 1,115.8 |
| 11/08/2001 | 1,115.8 | 1,135.75 | 1,115.42 | 1,118.54 |
| 11/09/2001 | 1,118.54 | 1,123.02 | 1,111.13 | 1,120.31 |
| 11/12/2001 | 1,120.31 | 1,121.71 | 1,098.32 | 1,118.33 |
| 11/13/2001 | 1,118.33 | 1,139.14 | 1,118.33 | 1,139.09 |
| 11/14/2001 | 1,139.09 | 1,148.28 | 1,132.87 | 1,141.21 |
| 11/15/2001 | 1,141.21 | 1,146.46 | 1,135.06 | 1,142.24 |
| 11/16/2001 | 1,142.24 | 1,143.52 | 1,129.92 | 1,138.65 |
| 11/19/2001 | 1,138.65 | 1,151.06 | 1,138.65 | 1,151.06 |
| 11/20/2001 | 1,151.06 | 1,152.45 | 1,142.17 | 1,142.66 |
| 11/21/2001 | 1,142.66 | 1,142.66 | 1,129.78 | 1,137.03 |
| 11/23/2001 | 1,137.03 | 1,151.05 | 1,135.9 | 1,150.34 |
| 11/26/2001 | 1,150.34 | 1,157.88 | 1,146.17 | 1,157.42 |
| 11/27/2001 | 1,157.42 | 1,163.38 | 1,140.81 | 1,149.5 |
| 11/28/2001 | 1,149.5 | 1,149.5 | 1,128.29 | 1,128.52 |
| 11/29/2001 | 1,128.52 | 1,140.4 | 1,125.51 | 1,140.2 |
| 11/30/2001 | 1,140.2 | 1,143.57 | 1,135.89 | 1,139.45 |
| 12/03/2001 | 1,139.45 | 1,139.45 | 1,125.78 | 1,129.9 |
| 12/04/2001 | 1,129.9 | 1,144.8 | 1,128.86 | 1,144.8 |
| 12/05/2001 | 1,143.77 | 1,173.62 | 1,143.77 | 1,170.35 |
| 12/06/2001 | 1,170.35 | 1,173.35 | 1,164.43 | 1,167.1 |
| 12/07/2001 | 1,167.1 | 1,167.1 | 1,152.66 | 1,158.31 |
| 12/10/2001 | 1,158.31 | 1,158.31 | 1,139.66 | 1,139.93 |
| 12/11/2001 | 1,139.93 | 1,150.89 | 1,134.32 | 1,136.76 |
| 12/12/2001 | 1,136.76 | 1,141.58 | 1,126.01 | 1,137.07 |
| 12/13/2001 | 1,137.07 | 1,137.07 | 1,117.85 | 1,119.38 |
| 12/14/2001 | 1,119.38 | 1,128.28 | 1,114.53 | 1,123.09 |
| 12/17/2001 | 1,123.09 | 1,137.3 | 1,122.66 | 1,134.36 |
| 12/18/2001 | 1,134.36 | 1,145.1 | 1,134.36 | 1,142.92 |
| 12/19/2001 | 1,142.92 | 1,152.44 | 1,134.75 | 1,149.56 |
| 12/20/2001 | 1,149.56 | 1,151.42 | 1,139.93 | 1,139.93 |
| 12/21/2001 | 1,139.93 | 1,147.46 | 1,139.93 | 1,144.89 |
| 12/24/2001 | 1,144.89 | 1,147.83 | 1,144.62 | 1,144.65 |
| 12/26/2001 | 1,144.65 | 1,159.18 | 1,144.65 | 1,149.37 |
| 12/27/2001 | 1,149.37 | 1,157.13 | 1,149.37 | 1,157.13 |
| 12/28/2001 | 1,157.13 | 1,164.64 | 1,157.13 | 1,161.02 |
| 12/31/2001 | 1,161.02 | 1,161.16 | 1,148.04 | 1,148.08 |