Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 601.29 | 608.05 | 591.34 | 591.34 | 49,867,300 | -5.20(-0.87%) |
Jan 30, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 46,115,400 | +0.00(+0.00%) |
Jan 29, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 0 | +4.81(+0.81%) |
Jan 27, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 44,373,600 | +0.00(+0.00%) |
Jan 26, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 0 | -35.72(-5.69%) |
Jan 23, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 48,495,300 | +0.00(+0.00%) |
Jan 22, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 0 | +7.67(+1.24%) |
Jan 20, 2001 | 622.25 | 622.25 | 613.66 | 619.78 | 43,245,400 | +15.73(+2.60%) |
Jan 19, 2001 | 597.15 | 612.90 | 596.66 | 604.05 | 45,376,400 | +8.22(+1.38%) |
Jan 18, 2001 | 600.75 | 610.47 | 587.26 | 595.83 | 50,166,000 | -7.59(-1.26%) |
Jan 17, 2001 | 600.68 | 608.51 | 588.42 | 603.42 | 60,627,800 | +4.42(+0.74%) |
Jan 16, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 61,196,100 | +0.00(+0.00%) |
Jan 15, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 0 | +11.13(+1.89%) |
Jan 13, 2001 | 578.95 | 601.09 | 578.95 | 587.87 | 71,378,704 | +26.08(+4.64%) |
Jan 12, 2001 | 568.26 | 570.57 | 557.86 | 561.79 | 51,878,800 | +0.98(+0.17%) |
Jan 11, 2001 | 586.63 | 593.86 | 560.81 | 560.81 | 64,237,800 | -29.11(-4.93%) |
Jan 10, 2001 | 583.85 | 589.92 | 572.55 | 589.92 | 55,896,700 | +3.27(+0.56%) |
Jan 09, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 55,864,500 | +0.00(+0.00%) |
Jan 08, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 0 | +5.80(+1.00%) |
Jan 06, 2001 | 559.54 | 581.41 | 555.40 | 580.85 | 57,828,600 | +22.83(+4.09%) |
Jan 05, 2001 | 551.53 | 567.16 | 550.91 | 558.02 | 44,454,000 | +36.59(+7.02%) |
Jan 04, 2001 | 512.74 | 524.58 | 510.70 | 521.43 | 32,458,400 | +0.48(+0.09%) |
Jan 03, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 23,101,400 | +0.00(+0.00%) |
Jan 02, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 0 | +16.33(+3.24%) |
Dec 27, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 25,289,000 | +0.00(+0.00%) |
Dec 26, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 0 | +4.02(+0.80%) |
Dec 23, 2000 | 514.54 | 518.90 | 500.41 | 500.60 | 33,269,700 | -11.30(-2.21%) |
Dec 22, 2000 | 498.60 | 515.76 | 497.31 | 511.90 | 29,029,800 | -2.31(-0.45%) |
Dec 21, 2000 | 517.37 | 525.79 | 513.24 | 514.21 | 30,429,500 | -16.59(-3.13%) |
Dec 20, 2000 | 541.23 | 541.25 | 530.18 | 530.80 | 29,017,000 | -8.47(-1.57%) |
Dec 19, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 25,126,000 | +0.00(+0.00%) |
Dec 18, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 0 | +5.27(+0.99%) |
Dec 16, 2000 | 544.53 | 551.29 | 533.65 | 534.00 | 29,784,700 | -13.38(-2.44%) |
Dec 15, 2000 | 548.14 | 554.89 | 540.73 | 547.38 | 29,843,400 | -10.46(-1.88%) |
Dec 14, 2000 | 540.35 | 560.16 | 539.51 | 557.84 | 30,275,300 | +14.76(+2.72%) |
Dec 13, 2000 | 556.22 | 558.50 | 541.99 | 543.08 | 32,088,600 | -11.72(-2.11%) |
Dec 12, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 38,871,700 | +0.00(+0.00%) |
Dec 11, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 0 | +19.99(+3.74%) |
Dec 09, 2000 | 523.40 | 535.47 | 523.40 | 534.81 | 32,136,400 | +11.03(+2.11%) |
Dec 08, 2000 | 517.48 | 523.78 | 510.86 | 523.78 | 30,098,000 | +5.89(+1.14%) |
Dec 07, 2000 | 535.19 | 540.63 | 517.87 | 517.89 | 39,191,800 | +0.93(+0.18%) |
Dec 06, 2000 | 505.10 | 516.97 | 502.94 | 516.96 | 25,724,000 | +15.23(+3.04%) |
Dec 05, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 26,760,600 | +0.00(+0.00%) |
Dec 04, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 0 | -12.73(-2.47%) |
Dec 02, 2000 | 490.88 | 514.46 | 489.53 | 514.46 | 32,992,000 | +5.23(+1.03%) |
Dec 01, 2000 | 518.82 | 518.82 | 499.52 | 509.23 | 31,041,700 | -7.21(-1.40%) |
Nov 30, 2000 | 522.98 | 522.98 | 511.93 | 516.44 | 28,100,000 | -20.50(-3.82%) |
Nov 29, 2000 | 544.44 | 547.31 | 535.96 | 536.94 | 34,120,900 | -17.10(-3.09%) |
Nov 28, 2000 | 542.27 | 554.04 | 542.27 | 554.04 | 39,292,000 | +0.00(+0.00%) |
Nov 27, 2000 | 542.27 | 554.04 | 542.27 | 554.04 | 0 | +23.20(+4.37%) |
Nov 25, 2000 | 518.15 | 530.84 | 515.32 | 530.84 | 31,554,800 | +16.53(+3.21%) |
Nov 24, 2000 | 515.48 | 522.54 | 512.41 | 514.31 | 31,232,000 | -8.02(-1.54%) |
Nov 23, 2000 | 525.50 | 532.95 | 520.61 | 522.33 | 31,462,000 | -9.12(-1.72%) |
Nov 22, 2000 | 529.51 | 531.45 | 515.41 | 531.45 | 29,314,800 | -5.95(-1.11%) |
Nov 21, 2000 | 543.78 | 547.56 | 537.24 | 537.40 | 28,975,300 | +0.00(+0.00%) |
Nov 20, 2000 | 543.78 | 547.56 | 537.24 | 537.40 | 0 | -13.86(-2.51%) |
Nov 18, 2000 | 548.43 | 551.26 | 543.60 | 551.26 | 33,172,000 | -3.78(-0.68%) |
Nov 17, 2000 | 557.85 | 561.17 | 550.46 | 555.04 | 31,069,200 | -2.44(-0.44%) |
Nov 16, 2000 | 566.41 | 570.36 | 552.89 | 557.48 | 32,530,600 | +4.49(+0.81%) |
Nov 15, 2000 | 543.53 | 552.99 | 543.53 | 552.99 | 25,304,700 | +14.05(+2.61%) |
Nov 14, 2000 | 552.44 | 552.44 | 536.45 | 538.94 | 27,283,600 | +0.00(+0.00%) |
Nov 13, 2000 | 552.44 | 552.44 | 536.45 | 538.94 | 0 | -26.24(-4.64%) |
Nov 11, 2000 | 557.94 | 567.34 | 555.11 | 565.18 | 32,218,100 | +4.52(+0.81%) |
Nov 10, 2000 | 549.44 | 562.66 | 548.14 | 560.66 | 32,391,200 | +2.57(+0.46%) |
Nov 09, 2000 | 549.21 | 562.89 | 545.77 | 558.09 | 35,423,100 | +4.74(+0.86%) |
Nov 08, 2000 | 560.55 | 564.38 | 550.39 | 553.35 | 34,658,800 | -3.31(-0.59%) |
Nov 07, 2000 | 557.64 | 581.47 | 555.41 | 556.66 | 42,381,000 | +0.00(+0.00%) |
Nov 06, 2000 | 557.64 | 581.47 | 555.41 | 556.66 | 0 | -3.75(-0.67%) |
Nov 04, 2000 | 563.50 | 567.07 | 556.38 | 560.41 | 40,651,800 | +2.31(+0.41%) |
Nov 03, 2000 | 543.94 | 563.98 | 540.93 | 558.10 | 46,105,900 | +9.34(+1.70%) |
Nov 02, 2000 | 524.69 | 550.06 | 522.78 | 548.76 | 36,644,300 | +34.28(+6.66%) |
Nov 01, 2000 | 497.59 | 514.48 | 483.58 | 514.48 | 35,063,900 | +9.75(+1.93%) |
Oct 31, 2000 | 514.82 | 520.01 | 504.73 | 504.73 | 28,572,800 | +0.00(+0.00%) |
Oct 30, 2000 | 514.82 | 520.01 | 504.73 | 504.73 | 0 | -10.61(-2.06%) |
Oct 27, 2000 | 528.59 | 534.84 | 515.34 | 515.34 | 28,425,700 | -8.33(-1.59%) |
Oct 26, 2000 | 528.27 | 530.81 | 517.82 | 523.67 | 21,283,800 | -18.66(-3.44%) |
Oct 25, 2000 | 539.93 | 545.86 | 532.99 | 542.33 | 30,813,200 | -2.72(-0.50%) |
Oct 24, 2000 | 527.36 | 549.79 | 523.02 | 545.05 | 31,159,400 | +16.68(+3.16%) |
Oct 23, 2000 | 555.11 | 556.00 | 527.18 | 528.37 | 27,114,400 | -17.60(-3.22%) |
Oct 20, 2000 | 540.68 | 554.65 | 540.49 | 545.97 | 37,164,900 | +30.93(+6.01%) |
Oct 19, 2000 | 510.19 | 531.20 | 506.49 | 515.04 | 31,261,300 | +0.87(+0.17%) |
Oct 18, 2000 | 501.09 | 519.54 | 485.00 | 514.17 | 39,859,800 | +1.32(+0.26%) |
Oct 17, 2000 | 536.20 | 545.08 | 512.85 | 512.85 | 31,367,400 | -37.25(-6.77%) |
Oct 16, 2000 | 557.11 | 565.88 | 543.20 | 550.10 | 34,116,600 | +25.50(+4.86%) |
Oct 13, 2000 | 514.82 | 525.71 | 498.56 | 524.60 | 33,030,900 | -10.11(-1.89%) |
Oct 12, 2000 | 548.44 | 564.09 | 534.71 | 534.71 | 25,966,800 | -22.47(-4.03%) |
Oct 11, 2000 | 576.44 | 576.44 | 548.29 | 557.18 | 31,153,200 | -31.16(-5.30%) |
Oct 10, 2000 | 588.72 | 595.79 | 578.20 | 588.34 | 28,352,900 | -0.84(-0.14%) |
Oct 09, 2000 | 606.81 | 606.90 | 589.18 | 589.18 | 34,312,800 | -19.67(-3.23%) |
Oct 06, 2000 | 601.57 | 610.52 | 601.05 | 608.85 | 36,962,300 | +2.06(+0.34%) |
Oct 05, 2000 | 605.81 | 616.22 | 604.25 | 606.79 | 45,697,200 | +8.37(+1.40%) |
Oct 04, 2000 | 578.38 | 598.42 | 571.58 | 598.42 | 31,158,800 | +9.20(+1.56%) |
Oct 02, 2000 | 595.68 | 599.03 | 585.53 | 589.22 | 24,306,700 | -24.00(-3.91%) |
Sep 29, 2000 | 612.11 | 620.08 | 599.88 | 613.22 | 32,815,500 | +7.37(+1.22%) |
Sep 28, 2000 | 606.60 | 610.53 | 595.97 | 605.85 | 33,022,500 | +6.54(+1.09%) |
Sep 27, 2000 | 586.57 | 601.02 | 585.17 | 599.31 | 36,712,300 | +11.71(+1.99%) |
Sep 26, 2000 | 576.95 | 593.72 | 574.32 | 587.60 | 40,377,200 | +2.97(+0.51%) |
Sep 25, 2000 | 562.79 | 584.84 | 562.48 | 584.63 | 32,832,600 | +31.38(+5.67%) |
Sep 22, 2000 | 574.26 | 578.22 | 551.00 | 553.25 | 30,509,200 | -42.74(-7.17%) |
Sep 21, 2000 | 603.51 | 613.01 | 577.78 | 595.99 | 35,039,200 | -10.09(-1.66%) |
Sep 20, 2000 | 594.32 | 607.78 | 594.24 | 606.08 | 34,022,800 | +34.91(+6.11%) |
Sep 19, 2000 | 564.93 | 587.21 | 556.74 | 571.17 | 32,762,500 | -6.39(-1.11%) |
Sep 18, 2000 | 591.98 | 595.10 | 552.78 | 577.56 | 31,454,400 | -50.64(-8.06%) |
Sep 15, 2000 | 642.10 | 652.50 | 621.40 | 628.20 | 33,868,300 | -21.94(-3.37%) |
Sep 14, 2000 | 636.70 | 650.14 | 621.26 | 650.14 | 31,976,300 | -3.54(-0.54%) |
Sep 08, 2000 | 658.46 | 664.07 | 647.99 | 653.68 | 30,269,800 | -2.69(-0.41%) |
Sep 07, 2000 | 663.09 | 664.10 | 654.36 | 656.37 | 25,120,700 | -20.32(-3.00%) |
Sep 06, 2000 | 677.55 | 690.99 | 673.91 | 676.69 | 21,187,700 | -2.55(-0.38%) |
Sep 05, 2000 | 677.74 | 685.05 | 668.08 | 679.24 | 21,630,700 | -2.06(-0.30%) |
Sep 04, 2000 | 690.95 | 693.66 | 677.55 | 681.30 | 22,405,300 | -10.89(-1.57%) |
Sep 01, 2000 | 690.93 | 698.28 | 685.32 | 692.19 | 20,236,900 | +3.57(+0.52%) |
Aug 31, 2000 | 713.41 | 713.41 | 682.68 | 688.62 | 26,336,900 | -30.31(-4.22%) |
Aug 30, 2000 | 726.63 | 727.39 | 718.93 | 718.93 | 21,755,700 | -12.63(-1.73%) |
Aug 29, 2000 | 733.72 | 739.53 | 722.85 | 731.56 | 25,333,600 | -0.25(-0.03%) |
Aug 28, 2000 | 728.88 | 735.32 | 726.36 | 731.81 | 27,184,900 | +2.01(+0.28%) |
Aug 25, 2000 | 718.88 | 729.90 | 710.58 | 729.80 | 27,552,500 | +10.94(+1.52%) |
Aug 24, 2000 | 722.62 | 729.00 | 706.21 | 718.86 | 29,344,000 | -0.85(-0.12%) |
Aug 23, 2000 | 739.04 | 740.70 | 719.37 | 719.71 | 29,853,000 | -18.90(-2.56%) |
Aug 22, 2000 | 722.94 | 739.02 | 722.94 | 738.61 | 30,251,100 | +16.03(+2.22%) |
Aug 21, 2000 | 721.02 | 731.45 | 720.24 | 722.58 | 22,740,500 | -5.74(-0.79%) |
Aug 18, 2000 | 747.65 | 750.42 | 726.90 | 728.32 | 27,707,700 | -15.17(-2.04%) |
Aug 17, 2000 | 751.39 | 754.09 | 739.67 | 743.49 | 31,726,300 | -7.65(-1.02%) |
Aug 16, 2000 | 748.73 | 754.46 | 745.68 | 751.14 | 31,452,700 | +17.89(+2.44%) |
Aug 14, 2000 | 741.55 | 745.79 | 731.44 | 733.25 | 32,361,100 | +11.04(+1.53%) |
Aug 11, 2000 | 711.42 | 732.78 | 708.25 | 722.21 | 30,061,100 | -7.07(-0.97%) |
Aug 10, 2000 | 710.31 | 729.28 | 695.87 | 729.28 | 25,993,200 | +19.05(+2.68%) |
Aug 09, 2000 | 677.22 | 710.23 | 677.22 | 710.23 | 29,542,600 | +44.15(+6.63%) |
Aug 08, 2000 | 676.22 | 686.96 | 665.63 | 666.08 | 20,918,400 | -9.51(-1.41%) |
Aug 07, 2000 | 693.50 | 694.48 | 675.59 | 675.59 | 21,835,700 | -34.41(-4.85%) |
Aug 04, 2000 | 717.14 | 719.07 | 702.47 | 710.00 | 22,105,200 | -12.08(-1.67%) |
Aug 03, 2000 | 734.49 | 736.23 | 719.27 | 722.08 | 25,942,600 | -6.25(-0.86%) |
Aug 02, 2000 | 723.32 | 733.99 | 715.18 | 728.33 | 32,868,900 | +1.23(+0.17%) |
Aug 01, 2000 | 710.05 | 727.53 | 700.83 | 727.10 | 29,793,900 | +21.13(+2.99%) |
Jul 31, 2000 | 686.35 | 706.73 | 678.35 | 705.97 | 21,898,400 | +13.32(+1.92%) |
Jul 28, 2000 | 706.56 | 712.57 | 691.01 | 692.65 | 23,902,900 | -35.03(-4.81%) |
Jul 27, 2000 | 730.76 | 734.51 | 718.66 | 727.68 | 25,585,500 | -16.16(-2.17%) |
Jul 26, 2000 | 742.45 | 748.61 | 723.32 | 743.84 | 33,308,500 | +6.20(+0.84%) |
Jul 25, 2000 | 730.49 | 743.52 | 720.72 | 737.64 | 35,257,100 | -0.25(-0.03%) |
Jul 24, 2000 | 766.44 | 769.81 | 736.38 | 737.89 | 39,331,500 | -45.17(-5.77%) |
Jul 21, 2000 | 785.98 | 789.85 | 771.50 | 783.06 | 40,813,800 | +4.16(+0.53%) |
Jul 20, 2000 | 786.22 | 791.41 | 774.47 | 778.90 | 42,630,600 | -18.40(-2.31%) |
Jul 19, 2000 | 806.75 | 806.75 | 787.58 | 797.30 | 44,279,500 | -15.03(-1.85%) |
Jul 18, 2000 | 822.30 | 829.19 | 806.88 | 812.33 | 31,706,800 | -15.62(-1.89%) |
Jul 14, 2000 | 847.60 | 850.26 | 826.82 | 827.95 | 36,631,100 | -17.80(-2.10%) |
Jul 13, 2000 | 840.45 | 849.03 | 833.05 | 845.75 | 47,791,400 | +5.99(+0.71%) |
Jul 12, 2000 | 841.15 | 846.80 | 830.06 | 839.76 | 46,695,600 | +2.90(+0.35%) |
Jul 11, 2000 | 856.17 | 863.53 | 836.86 | 836.86 | 84,997,400 | -14.61(-1.72%) |
Jul 10, 2000 | 847.60 | 856.83 | 847.14 | 851.47 | 53,255,200 | +9.73(+1.16%) |
Jul 07, 2000 | 841.50 | 851.62 | 837.84 | 841.74 | 56,984,500 | +4.11(+0.49%) |
Jul 06, 2000 | 822.76 | 840.91 | 818.24 | 837.63 | 69,603,600 | +7.23(+0.87%) |
Jul 05, 2000 | 818.40 | 830.40 | 810.10 | 830.40 | 53,194,000 | +11.87(+1.45%) |
Jul 04, 2000 | 840.20 | 841.52 | 818.47 | 818.53 | 43,914,000 | -16.68(-2.00%) |
Jul 03, 2000 | 824.83 | 836.53 | 824.83 | 835.21 | 44,079,000 | +13.99(+1.70%) |
Jun 30, 2000 | 815.03 | 823.36 | 812.26 | 821.22 | 46,287,200 | +2.32(+0.28%) |
Jun 29, 2000 | 828.59 | 830.80 | 807.93 | 818.90 | 33,897,000 | +0.17(+0.02%) |
Jun 28, 2000 | 810.44 | 822.04 | 806.87 | 818.73 | 50,010,100 | +8.86(+1.09%) |
Jun 27, 2000 | 799.58 | 810.70 | 795.55 | 809.87 | 46,583,200 | +18.32(+2.31%) |
Jun 26, 2000 | 782.28 | 794.89 | 779.39 | 791.55 | 28,673,400 | +12.61(+1.62%) |
Jun 23, 2000 | 772.18 | 778.94 | 768.29 | 778.94 | 26,184,700 | -3.30(-0.42%) |
Jun 22, 2000 | 795.08 | 804.20 | 771.06 | 782.24 | 36,963,700 | +0.37(+0.05%) |
Jun 21, 2000 | 793.67 | 799.44 | 780.68 | 781.87 | 52,923,800 | -3.45(-0.44%) |
Jun 20, 2000 | 772.98 | 785.32 | 764.98 | 785.32 | 34,077,000 | +29.94(+3.96%) |
Jun 19, 2000 | 748.47 | 777.13 | 744.90 | 755.38 | 27,028,600 | -3.66(-0.48%) |
Jun 16, 2000 | 759.58 | 775.26 | 753.96 | 759.04 | 31,714,100 | -11.91(-1.54%) |
Jun 15, 2000 | 814.62 | 814.62 | 770.70 | 770.95 | 38,063,700 | -48.32(-5.90%) |
Jun 14, 2000 | 814.05 | 821.13 | 792.30 | 819.27 | 43,819,200 | +14.82(+1.84%) |
Jun 13, 2000 | 833.18 | 835.29 | 800.32 | 804.45 | 42,660,400 | -41.36(-4.89%) |
Jun 12, 2000 | 851.06 | 858.34 | 828.66 | 845.81 | 51,673,700 | +9.41(+1.13%) |
Jun 09, 2000 | 800.28 | 836.82 | 790.43 | 836.40 | 50,677,800 | +36.29(+4.54%) |
Jun 08, 2000 | 825.56 | 842.13 | 795.99 | 800.11 | 66,904,800 | -22.43(-2.73%) |
Jun 07, 2000 | 798.23 | 822.98 | 792.71 | 822.54 | 49,350,300 | +28.33(+3.57%) |
Jun 05, 2000 | 778.48 | 799.34 | 778.48 | 794.21 | 46,437,700 | +33.52(+4.41%) |
Jun 02, 2000 | 759.22 | 776.49 | 750.38 | 760.69 | 43,057,400 | +22.20(+3.01%) |
Jun 01, 2000 | 730.55 | 746.70 | 722.24 | 738.49 | 31,433,500 | +6.61(+0.90%) |
May 31, 2000 | 708.04 | 744.60 | 708.04 | 731.88 | 50,378,100 | +40.62(+5.88%) |
May 30, 2000 | 668.65 | 692.31 | 668.65 | 691.26 | 38,966,400 | +35.33(+5.39%) |
May 29, 2000 | 627.40 | 664.27 | 625.14 | 655.93 | 30,960,900 | -0.73(-0.11%) |
May 26, 2000 | 690.54 | 693.10 | 656.66 | 656.66 | 35,044,900 | -42.87(-6.13%) |
May 25, 2000 | 696.69 | 708.59 | 685.18 | 699.53 | 40,199,100 | +24.58(+3.64%) |
May 24, 2000 | 669.21 | 689.55 | 643.97 | 674.95 | 28,935,000 | -4.81(-0.71%) |
May 23, 2000 | 674.03 | 694.44 | 674.03 | 679.76 | 21,138,700 | -11.85(-1.71%) |
May 22, 2000 | 715.55 | 718.30 | 688.58 | 691.61 | 17,662,300 | -39.07(-5.35%) |
May 19, 2000 | 712.13 | 730.71 | 695.73 | 730.68 | 19,628,700 | +17.73(+2.49%) |
May 18, 2000 | 705.62 | 718.72 | 699.00 | 712.95 | 20,144,000 | -14.23(-1.96%) |
May 17, 2000 | 752.52 | 769.01 | 726.89 | 727.18 | 21,900,600 | -19.59(-2.62%) |
May 16, 2000 | 729.10 | 746.77 | 723.71 | 746.77 | 17,234,800 | +18.10(+2.48%) |
May 15, 2000 | 737.21 | 740.16 | 719.60 | 728.67 | 19,327,500 | -11.63(-1.57%) |
May 12, 2000 | 762.80 | 763.01 | 737.07 | 740.30 | 18,905,700 | -19.21(-2.53%) |
May 10, 2000 | 757.36 | 764.64 | 753.73 | 759.51 | 19,357,100 | -1.34(-0.18%) |
May 09, 2000 | 768.01 | 771.51 | 758.89 | 760.85 | 18,101,000 | -9.39(-1.22%) |
May 08, 2000 | 759.15 | 778.46 | 759.15 | 770.24 | 19,551,200 | +18.95(+2.52%) |
May 04, 2000 | 753.18 | 760.99 | 745.39 | 751.29 | 19,022,500 | -1.47(-0.20%) |
May 03, 2000 | 751.07 | 755.62 | 742.94 | 752.76 | 17,977,800 | +0.17(+0.02%) |
May 02, 2000 | 731.76 | 753.46 | 729.84 | 752.59 | 19,597,400 | +27.20(+3.75%) |
Apr 28, 2000 | 698.06 | 727.26 | 698.06 | 725.39 | 22,815,100 | +33.32(+4.81%) |
Apr 27, 2000 | 699.29 | 710.70 | 688.36 | 692.07 | 22,444,500 | -21.16(-2.97%) |
Apr 26, 2000 | 751.89 | 760.21 | 712.42 | 713.23 | 24,194,100 | -23.97(-3.25%) |
Apr 25, 2000 | 738.56 | 742.15 | 730.43 | 737.20 | 16,848,100 | -10.38(-1.39%) |
Apr 24, 2000 | 767.05 | 770.72 | 746.16 | 747.58 | 17,665,600 | -19.58(-2.55%) |
Apr 21, 2000 | 764.81 | 772.86 | 759.34 | 767.16 | 20,214,200 | +5.91(+0.78%) |
Apr 20, 2000 | 752.04 | 765.01 | 749.61 | 761.25 | 20,406,000 | +6.17(+0.82%) |
Apr 19, 2000 | 767.27 | 781.55 | 745.77 | 755.08 | 29,237,800 | +7.78(+1.04%) |
Apr 18, 2000 | 738.10 | 769.38 | 724.05 | 747.30 | 27,302,600 | +39.58(+5.59%) |
Apr 17, 2000 | 762.96 | 762.96 | 699.22 | 707.72 | 28,774,100 | -93.17(-11.63%) |
Apr 14, 2000 | 808.46 | 816.07 | 793.74 | 800.89 | 0 | -36.12(-4.32%) |
Apr 12, 2000 | 841.16 | 853.61 | 834.75 | 837.01 | 21,351,000 | -18.04(-2.11%) |
Apr 11, 2000 | 864.65 | 864.65 | 839.82 | 855.05 | 25,514,000 | -15.12(-1.74%) |
Apr 10, 2000 | 861.72 | 880.41 | 851.30 | 870.17 | 32,532,000 | +32.79(+3.92%) |
Apr 07, 2000 | 811.38 | 838.82 | 811.38 | 837.38 | 20,511,600 | +33.03(+4.11%) |
Apr 06, 2000 | 827.23 | 827.89 | 804.15 | 804.35 | 17,297,300 | -25.81(-3.11%) |
Apr 05, 2000 | 835.24 | 850.10 | 814.54 | 830.16 | 20,303,100 | +0.00(+0.00%) |
Apr 04, 2000 | 835.24 | 850.10 | 814.54 | 830.16 | 20,303,100 | -16.28(-1.92%) |
Apr 03, 2000 | 866.75 | 876.81 | 837.36 | 846.44 | 20,959,100 | -14.50(-1.68%) |
Apr 01, 2000 | 872.02 | 885.74 | 860.52 | 860.94 | 21,473,100 | -29.01(-3.26%) |
Mar 31, 2000 | 905.59 | 909.51 | 889.23 | 889.95 | 26,407,700 | -18.56(-2.04%) |
Mar 30, 2000 | 886.69 | 913.35 | 881.52 | 908.51 | 28,075,000 | +17.22(+1.93%) |
Mar 29, 2000 | 886.51 | 902.76 | 882.22 | 891.29 | 26,274,800 | +4.58(+0.52%) |
Mar 28, 2000 | 893.13 | 893.13 | 876.52 | 886.71 | 28,235,900 | +0.00(+0.00%) |
Mar 27, 2000 | 893.13 | 893.13 | 876.52 | 886.71 | 0 | -2.53(-0.28%) |
Mar 25, 2000 | 876.93 | 900.06 | 861.64 | 889.24 | 28,192,500 | +21.62(+2.49%) |
Mar 24, 2000 | 888.89 | 892.78 | 862.84 | 867.62 | 25,490,700 | -14.81(-1.68%) |
Mar 23, 2000 | 869.88 | 886.53 | 865.97 | 882.43 | 29,602,700 | +19.02(+2.20%) |
Mar 22, 2000 | 850.91 | 863.41 | 838.98 | 863.41 | 22,793,700 | +12.90(+1.52%) |
Mar 21, 2000 | 862.68 | 867.54 | 843.46 | 850.51 | 22,793,400 | +0.00(+0.00%) |
Mar 20, 2000 | 862.68 | 867.54 | 843.46 | 850.51 | 0 | -5.06(-0.59%) |
Mar 18, 2000 | 864.36 | 869.82 | 850.04 | 855.57 | 30,084,400 | +14.35(+1.71%) |
Mar 17, 2000 | 847.90 | 860.40 | 832.17 | 841.22 | 29,887,500 | +3.69(+0.44%) |
Mar 16, 2000 | 837.35 | 841.73 | 820.30 | 837.53 | 31,289,800 | -9.21(-1.09%) |
Mar 15, 2000 | 843.14 | 858.68 | 838.31 | 846.74 | 33,075,300 | -7.92(-0.93%) |
Mar 14, 2000 | 890.87 | 890.87 | 849.52 | 854.66 | 36,440,200 | +0.00(+0.00%) |
Mar 13, 2000 | 890.87 | 890.87 | 849.52 | 854.66 | 0 | -36.70(-4.12%) |
Mar 11, 2000 | 902.31 | 913.60 | 886.26 | 891.36 | 33,062,300 | +6.77(+0.77%) |
Mar 10, 2000 | 922.71 | 928.55 | 884.59 | 884.59 | 37,003,300 | -30.65(-3.35%) |
Mar 09, 2000 | 895.93 | 919.03 | 883.53 | 915.24 | 33,927,400 | +7.90(+0.87%) |
Mar 08, 2000 | 907.01 | 907.85 | 893.09 | 907.34 | 33,927,400 | -1.99(-0.22%) |
Mar 07, 2000 | 907.56 | 913.51 | 899.58 | 909.33 | 35,262,300 | +0.00(+0.00%) |
Mar 06, 2000 | 907.56 | 913.51 | 899.58 | 909.33 | 0 | +14.50(+1.62%) |
Mar 04, 2000 | 909.81 | 910.02 | 882.48 | 894.83 | 31,125,000 | +0.17(+0.02%) |
Mar 03, 2000 | 864.78 | 900.30 | 857.05 | 894.66 | 31,775,300 | +0.00(+0.00%) |
Mar 02, 2000 | 864.78 | 900.30 | 857.05 | 894.66 | 0 | +66.28(+8.00%) |
Mar 01, 2000 | 843.31 | 846.37 | 810.53 | 828.38 | 27,572,800 | +9.37(+1.14%) |
Feb 29, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 25,312,500 | +0.00(+0.00%) |
Feb 28, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 0 | -45.75(-5.29%) |
Feb 26, 2000 | 856.06 | 873.08 | 847.14 | 864.76 | 25,518,200 | -2.61(-0.30%) |
Feb 25, 2000 | 874.53 | 887.82 | 857.68 | 867.37 | 25,668,800 | -13.30(-1.51%) |
Feb 24, 2000 | 866.14 | 882.79 | 852.89 | 880.67 | 34,644,900 | +30.65(+3.61%) |
Feb 23, 2000 | 844.11 | 867.68 | 835.97 | 850.02 | 24,438,900 | +4.70(+0.56%) |
Feb 22, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 21,379,400 | +0.00(+0.00%) |
Feb 21, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 0 | -52.20(-5.82%) |
Feb 19, 2000 | 900.71 | 918.04 | 879.14 | 897.52 | 25,828,100 | +0.00(+0.00%) |
Feb 18, 2000 | 869.35 | 901.83 | 869.35 | 897.52 | 21,242,100 | +18.02(+2.05%) |
Feb 17, 2000 | 881.03 | 886.63 | 843.58 | 879.50 | 21,404,500 | -0.20(-0.02%) |
Feb 16, 2000 | 916.89 | 919.43 | 875.05 | 879.70 | 21,859,800 | -31.17(-3.42%) |
Feb 15, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 23,418,000 | +0.00(+0.00%) |
Feb 14, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 0 | -42.35(-4.44%) |
Feb 12, 2000 | 990.11 | 990.75 | 941.24 | 953.22 | 27,478,000 | -12.96(-1.34%) |
Feb 11, 2000 | 966.36 | 991.71 | 957.73 | 966.18 | 25,161,400 | -9.87(-1.01%) |
Feb 10, 2000 | 967.53 | 979.92 | 966.15 | 976.05 | 24,044,600 | +14.83(+1.54%) |
Feb 09, 2000 | 977.07 | 981.42 | 960.47 | 961.22 | 22,949,000 | -11.91(-1.22%) |
Feb 08, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 27,176,500 | +0.00(+0.00%) |
Feb 07, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 0 | +22.91(+2.41%) |
Feb 04, 2000 | 950.26 | 959.00 | 934.11 | 950.22 | 27,712,100 | +6.63(+0.70%) |
Feb 03, 2000 | 929.69 | 950.13 | 923.40 | 943.59 | 31,040,600 | +14.84(+1.60%) |
Feb 02, 2000 | 955.44 | 959.31 | 923.52 | 928.75 | 30,614,300 | -15.13(-1.60%) |