Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 31.13 | 33.45 | 31.09 | 32.56 | 11,163,119 | +1.47(+4.72%) |
Dec 28, 2000 | 30.64 | 31.67 | 30.50 | 31.09 | 6,996,352 | +0.63(+2.06%) |
Dec 27, 2000 | 29.04 | 30.77 | 28.95 | 30.46 | 10,249,350 | +1.47(+5.06%) |
Dec 26, 2000 | 29.39 | 29.88 | 28.50 | 28.99 | 8,997,214 | -0.67(-2.26%) |
Dec 22, 2000 | 30.55 | 31.53 | 28.50 | 29.66 | 14,907,035 | -0.89(-2.91%) |
Dec 21, 2000 | 29.26 | 31.44 | 29.21 | 30.55 | 14,277,880 | +1.25(+4.25%) |
Dec 20, 2000 | 29.39 | 29.93 | 28.64 | 29.31 | 10,928,046 | -1.07(-3.52%) |
Dec 19, 2000 | 31.71 | 31.84 | 30.24 | 30.38 | 10,343,940 | -1.07(-3.40%) |
Dec 18, 2000 | 30.86 | 31.80 | 30.82 | 31.44 | 10,348,010 | +1.56(+5.22%) |
Dec 15, 2000 | 30.10 | 30.46 | 29.48 | 29.88 | 16,100,086 | -1.38(-4.42%) |
Dec 14, 2000 | 31.80 | 32.02 | 31.17 | 31.27 | 7,583,123 | -0.93(-2.90%) |
Dec 13, 2000 | 32.16 | 32.34 | 31.44 | 32.20 | 8,914,412 | +0.14(+0.42%) |
Dec 12, 2000 | 31.71 | 32.42 | 31.62 | 32.06 | 9,254,883 | -0.09(-0.29%) |
Dec 11, 2000 | 32.73 | 33.53 | 31.98 | 32.16 | 13,199,629 | -1.51(-4.49%) |
Dec 08, 2000 | 32.73 | 33.80 | 32.24 | 33.67 | 14,331,210 | +1.65(+5.14%) |
Dec 07, 2000 | 32.11 | 32.82 | 31.75 | 32.02 | 15,409,321 | -0.09(-0.27%) |
Dec 06, 2000 | 32.60 | 32.64 | 31.53 | 32.11 | 25,402,404 | +0.76(+2.41%) |
Dec 05, 2000 | 28.95 | 31.35 | 28.42 | 31.35 | 17,962,150 | +2.32(+7.98%) |
Dec 04, 2000 | 27.79 | 29.17 | 27.61 | 29.04 | 12,366,556 | +1.29(+4.65%) |
Dec 01, 2000 | 27.97 | 28.54 | 27.75 | 27.75 | 7,765,709 | -0.18(-0.64%) |
Nov 30, 2000 | 28.32 | 28.50 | 27.61 | 27.92 | 10,701,112 | -0.58(-2.02%) |
Nov 29, 2000 | 28.59 | 28.77 | 28.24 | 28.50 | 10,765,529 | +0.31(+1.11%) |
Nov 28, 2000 | 27.79 | 28.86 | 27.61 | 28.19 | 10,363,167 | +0.58(+2.09%) |
Nov 27, 2000 | 28.10 | 28.10 | 27.25 | 27.61 | 10,418,743 | +0.89(+3.33%) |
Nov 24, 2000 | 27.43 | 27.43 | 26.63 | 26.72 | 5,078,011 | +0.53(+2.04%) |
Nov 22, 2000 | 27.25 | 27.30 | 26.14 | 26.19 | 8,187,859 | -1.07(-3.92%) |
Nov 21, 2000 | 27.79 | 28.32 | 26.63 | 27.25 | 10,094,412 | -0.45(-1.62%) |
Nov 20, 2000 | 27.65 | 27.97 | 27.30 | 27.70 | 8,140,985 | +0.05(+0.18%) |
Nov 17, 2000 | 28.06 | 28.32 | 27.30 | 27.65 | 9,858,356 | -0.27(-0.97%) |
Nov 16, 2000 | 28.28 | 28.46 | 27.92 | 27.92 | 7,744,658 | -0.31(-1.11%) |
Nov 15, 2000 | 28.50 | 28.77 | 27.30 | 28.24 | 14,121,959 | +0.31(+1.12%) |
Nov 14, 2000 | 28.50 | 29.04 | 27.83 | 27.92 | 16,596,337 | +1.29(+4.84%) |
Nov 13, 2000 | 25.30 | 27.21 | 25.25 | 26.63 | 22,494,650 | +0.81(+3.12%) |
Nov 10, 2000 | 26.36 | 26.72 | 25.79 | 25.83 | 17,486,670 | -1.82(-6.60%) |
Nov 09, 2000 | 28.50 | 28.59 | 27.53 | 27.65 | 11,049,723 | -1.74(-5.92%) |
Nov 08, 2000 | 29.88 | 30.33 | 29.39 | 29.39 | 7,327,139 | -0.09(-0.31%) |
Nov 07, 2000 | 29.93 | 30.02 | 29.17 | 29.48 | 5,227,475 | +0.05(+0.17%) |
Nov 06, 2000 | 29.71 | 29.93 | 28.99 | 29.44 | 9,167,871 | +0.04(+0.15%) |
Nov 03, 2000 | 30.28 | 30.38 | 29.08 | 29.39 | 8,227,155 | -1.07(-3.51%) |
Nov 02, 2000 | 31.17 | 31.22 | 30.02 | 30.46 | 11,614,882 | -0.93(-2.97%) |
Nov 01, 2000 | 30.64 | 31.57 | 30.33 | 31.39 | 9,517,604 | +0.76(+2.47%) |
Oct 31, 2000 | 30.28 | 31.09 | 29.93 | 30.64 | 10,627,152 | +1.47(+5.03%) |
Oct 30, 2000 | 28.32 | 29.97 | 28.32 | 29.17 | 11,898,794 | +1.11(+3.96%) |
Oct 27, 2000 | 27.61 | 28.37 | 27.25 | 28.06 | 7,047,857 | +0.31(+1.13%) |
Oct 26, 2000 | 27.43 | 27.97 | 27.39 | 27.75 | 9,086,472 | +0.40(+1.46%) |
Oct 25, 2000 | 27.61 | 27.92 | 27.30 | 27.35 | 8,701,232 | -0.62(-2.22%) |
Oct 24, 2000 | 29.44 | 29.44 | 27.61 | 27.97 | 16,627,914 | -0.93(-3.23%) |
Oct 23, 2000 | 28.95 | 29.66 | 28.54 | 28.90 | 10,550,525 | +0.80(+2.84%) |
Oct 20, 2000 | 27.53 | 28.95 | 27.25 | 28.10 | 13,725,913 | +0.58(+2.10%) |
Oct 19, 2000 | 26.81 | 27.61 | 26.41 | 27.53 | 17,267,454 | +1.52(+5.84%) |
Oct 18, 2000 | 25.12 | 26.05 | 24.76 | 26.01 | 19,521,636 | +0.98(+3.90%) |
Oct 17, 2000 | 26.72 | 26.81 | 24.98 | 25.03 | 18,426,964 | -1.82(-6.79%) |
Oct 16, 2000 | 26.32 | 26.86 | 26.28 | 26.86 | 23,214,606 | +0.98(+3.80%) |
Oct 13, 2000 | 25.25 | 25.97 | 24.85 | 25.87 | 61,361,648 | +1.02(+4.10%) |
Oct 12, 2000 | 26.54 | 27.08 | 24.72 | 24.85 | 93,543,296 | -11.40(-31.45%) |
Oct 09, 2000 | 36.38 | 36.92 | 36.08 | 36.25 | 3,868,820 | -0.13(-0.35%) |
Oct 06, 2000 | 36.52 | 36.83 | 35.72 | 36.38 | 13,269,800 | -1.92(-5.00%) |
Oct 05, 2000 | 38.48 | 39.72 | 37.86 | 38.30 | 10,141,286 | -1.29(-3.26%) |
Oct 04, 2000 | 38.34 | 40.48 | 38.34 | 39.59 | 8,070,954 | +1.25(+3.25%) |
Oct 03, 2000 | 37.72 | 39.01 | 37.59 | 38.34 | 5,748,146 | +0.89(+2.38%) |
Oct 02, 2000 | 38.43 | 38.43 | 37.45 | 37.45 | 4,349,493 | -0.27(-0.72%) |
Sep 29, 2000 | 38.57 | 39.01 | 37.68 | 37.72 | 6,175,068 | -1.47(-3.75%) |
Sep 28, 2000 | 38.66 | 39.19 | 38.34 | 39.19 | 4,799,712 | +0.18(+0.46%) |
Sep 27, 2000 | 39.15 | 39.15 | 38.21 | 39.01 | 7,262,441 | +0.98(+2.57%) |
Sep 26, 2000 | 38.79 | 38.83 | 37.19 | 38.04 | 7,831,530 | -0.89(-2.29%) |
Sep 25, 2000 | 39.86 | 39.86 | 38.26 | 38.93 | 6,459,682 | -0.93(-2.34%) |
Sep 22, 2000 | 39.01 | 39.86 | 38.66 | 39.86 | 7,805,707 | +0.67(+1.71%) |
Sep 21, 2000 | 37.86 | 39.90 | 37.76 | 39.19 | 7,019,789 | +1.43(+3.77%) |
Sep 20, 2000 | 38.12 | 38.34 | 37.45 | 37.76 | 5,255,123 | +0.00(+0.00%) |
Sep 19, 2000 | 39.19 | 39.28 | 37.59 | 37.76 | 5,759,373 | -1.47(-3.74%) |
Sep 18, 2000 | 38.93 | 39.77 | 38.26 | 39.23 | 6,181,804 | +0.58(+1.49%) |
Sep 15, 2000 | 39.86 | 39.86 | 38.66 | 38.66 | 9,237,340 | -0.89(-2.25%) |
Sep 14, 2000 | 39.82 | 40.04 | 39.01 | 39.55 | 7,509,163 | +0.53(+1.37%) |
Sep 13, 2000 | 39.37 | 39.99 | 38.39 | 39.01 | 9,907,475 | -0.81(-2.02%) |
Sep 12, 2000 | 38.97 | 39.86 | 38.66 | 39.82 | 8,887,466 | +1.16(+3.00%) |
Sep 11, 2000 | 37.76 | 39.10 | 37.72 | 38.66 | 7,330,226 | +0.93(+2.47%) |
Sep 08, 2000 | 36.25 | 38.08 | 36.16 | 37.72 | 10,961,868 | +1.74(+4.83%) |
Sep 07, 2000 | 36.08 | 36.34 | 35.67 | 35.98 | 7,179,218 | -0.09(-0.26%) |
Sep 06, 2000 | 36.08 | 36.43 | 35.98 | 36.08 | 7,396,749 | +0.36(+1.00%) |
Sep 05, 2000 | 34.87 | 36.34 | 34.65 | 35.72 | 7,710,274 | +1.12(+3.23%) |
Sep 01, 2000 | 34.91 | 34.91 | 34.24 | 34.60 | 7,748,868 | +0.36(+1.04%) |
Aug 31, 2000 | 34.34 | 35.19 | 34.20 | 34.24 | 11,987,912 | -0.23(-0.66%) |
Aug 30, 2000 | 35.09 | 35.14 | 34.20 | 34.47 | 11,696,701 | -0.93(-2.64%) |
Aug 29, 2000 | 35.58 | 35.85 | 34.96 | 35.41 | 7,627,331 | -0.22(-0.62%) |
Aug 28, 2000 | 36.08 | 36.20 | 35.63 | 35.63 | 6,947,793 | -0.36(-0.99%) |
Aug 25, 2000 | 35.94 | 36.12 | 35.72 | 35.98 | 5,314,347 | +0.04(+0.12%) |
Aug 24, 2000 | 36.08 | 36.30 | 35.54 | 35.94 | 7,299,632 | -0.67(-1.83%) |
Aug 23, 2000 | 36.50 | 36.61 | 35.98 | 36.61 | 7,304,123 | +0.14(+0.37%) |
Aug 22, 2000 | 36.30 | 37.05 | 36.03 | 36.48 | 6,633,005 | +0.22(+0.61%) |
Aug 21, 2000 | 36.43 | 36.65 | 35.58 | 36.25 | 8,173,825 | -0.36(-0.97%) |
Aug 18, 2000 | 36.43 | 37.14 | 36.16 | 36.61 | 8,974,058 | +0.05(+0.14%) |
Aug 17, 2000 | 36.43 | 36.70 | 35.94 | 36.56 | 9,817,656 | +0.22(+0.61%) |
Aug 16, 2000 | 37.19 | 37.23 | 35.45 | 36.34 | 29,300,276 | -1.78(-4.67%) |
Aug 15, 2000 | 39.90 | 39.95 | 37.76 | 38.12 | 22,891,398 | -3.92(-9.32%) |
Aug 14, 2000 | 40.48 | 42.75 | 40.48 | 42.04 | 7,033,963 | +2.18(+5.47%) |
Aug 11, 2000 | 39.19 | 40.26 | 39.19 | 39.86 | 3,824,051 | +0.58(+1.47%) |
Aug 10, 2000 | 40.89 | 40.93 | 39.28 | 39.28 | 5,937,749 | -2.05(-4.95%) |
Aug 09, 2000 | 40.84 | 41.33 | 39.72 | 41.33 | 6,714,544 | +0.71(+1.75%) |
Aug 08, 2000 | 39.19 | 41.64 | 39.15 | 40.61 | 9,641,807 | +1.42(+3.64%) |
Aug 07, 2000 | 37.50 | 39.55 | 37.50 | 39.19 | 5,788,424 | +0.71(+1.85%) |
Aug 04, 2000 | 36.92 | 38.48 | 36.79 | 38.48 | 5,947,853 | +1.60(+4.35%) |
Aug 03, 2000 | 37.90 | 38.39 | 36.65 | 36.87 | 5,495,670 | -0.98(-2.60%) |
Aug 02, 2000 | 37.32 | 38.12 | 36.97 | 37.86 | 4,675,789 | +0.81(+2.17%) |
Aug 01, 2000 | 37.01 | 37.41 | 36.34 | 37.05 | 5,088,256 | +0.18(+0.48%) |
Jul 31, 2000 | 37.68 | 37.72 | 36.61 | 36.87 | 5,464,654 | -0.67(-1.78%) |
Jul 28, 2000 | 39.05 | 39.15 | 37.23 | 37.54 | 5,116,184 | -1.47(-3.76%) |
Jul 27, 2000 | 38.70 | 39.05 | 38.30 | 39.01 | 4,665,685 | +0.85(+2.22%) |
Jul 26, 2000 | 38.83 | 39.82 | 38.16 | 38.16 | 7,062,313 | -1.03(-2.62%) |
Jul 25, 2000 | 39.72 | 39.77 | 38.57 | 39.19 | 5,779,442 | -0.71(-1.79%) |
Jul 24, 2000 | 40.26 | 40.39 | 39.05 | 39.90 | 5,396,869 | -0.81(-1.98%) |
Jul 21, 2000 | 41.60 | 41.86 | 40.71 | 40.71 | 5,070,152 | -0.66(-1.60%) |
Jul 20, 2000 | 40.71 | 41.68 | 40.61 | 41.37 | 6,549,782 | +0.66(+1.63%) |
Jul 19, 2000 | 41.01 | 41.06 | 40.48 | 40.71 | 3,926,360 | -0.18(-0.44%) |
Jul 18, 2000 | 40.53 | 41.46 | 40.44 | 40.89 | 5,649,204 | +0.36(+0.88%) |
Jul 17, 2000 | 40.53 | 40.61 | 39.64 | 40.53 | 5,179,057 | +0.31(+0.78%) |
Jul 14, 2000 | 40.39 | 40.39 | 39.46 | 40.22 | 4,856,270 | +0.18(+0.44%) |
Jul 13, 2000 | 41.06 | 41.11 | 39.72 | 40.04 | 5,266,070 | -0.85(-2.07%) |
Jul 12, 2000 | 41.11 | 41.37 | 40.17 | 40.89 | 7,106,661 | -0.18(-0.43%) |
Jul 11, 2000 | 40.89 | 41.73 | 40.66 | 41.06 | 10,822,649 | +0.09(+0.23%) |
Jul 10, 2000 | 39.41 | 41.42 | 39.01 | 40.97 | 13,109,950 | +1.43(+3.60%) |
Jul 07, 2000 | 37.76 | 39.82 | 37.32 | 39.55 | 14,395,627 | +3.03(+8.29%) |
Jul 06, 2000 | 35.90 | 37.14 | 35.63 | 36.52 | 6,527,047 | +0.71(+1.99%) |
Jul 05, 2000 | 35.58 | 36.25 | 35.36 | 35.81 | 5,705,341 | +0.40(+1.13%) |
Jul 03, 2000 | 35.41 | 35.54 | 34.65 | 35.41 | 2,650,086 | -0.18(-0.50%) |
Jun 30, 2000 | 34.24 | 35.66 | 33.94 | 35.58 | 7,099,363 | +1.47(+4.30%) |
Jun 29, 2000 | 34.29 | 34.38 | 33.58 | 34.12 | 7,500,462 | -0.18(-0.52%) |
Jun 28, 2000 | 35.49 | 35.58 | 34.29 | 34.29 | 7,347,348 | -1.02(-2.89%) |
Jun 27, 2000 | 33.94 | 35.72 | 33.85 | 35.31 | 9,321,405 | +1.73(+5.16%) |
Jun 26, 2000 | 33.94 | 34.47 | 33.53 | 33.58 | 5,143,972 | -0.62(-1.81%) |
Jun 23, 2000 | 34.24 | 34.29 | 33.53 | 34.20 | 5,097,939 | +0.09(+0.25%) |
Jun 22, 2000 | 33.94 | 34.34 | 33.45 | 34.12 | 7,777,638 | -0.48(-1.40%) |
Jun 21, 2000 | 34.83 | 34.83 | 33.98 | 34.60 | 5,299,471 | -0.23(-0.65%) |
Jun 20, 2000 | 35.01 | 35.45 | 34.47 | 34.83 | 7,131,361 | -0.80(-2.24%) |
Jun 19, 2000 | 35.19 | 35.63 | 34.74 | 35.63 | 7,106,099 | +0.14(+0.38%) |
Jun 16, 2000 | 36.25 | 36.34 | 35.31 | 35.49 | 10,053,572 | -0.76(-2.10%) |
Jun 15, 2000 | 36.30 | 36.52 | 35.81 | 36.25 | 7,091,644 | -0.09(-0.24%) |
Jun 14, 2000 | 35.45 | 36.34 | 34.96 | 36.34 | 12,395,045 | +1.15(+3.28%) |
Jun 13, 2000 | 32.87 | 35.41 | 32.73 | 35.19 | 12,884,700 | +2.41(+7.35%) |
Jun 12, 2000 | 33.89 | 33.89 | 32.06 | 32.78 | 17,664,062 | -1.56(-4.54%) |
Jun 09, 2000 | 35.90 | 36.52 | 33.94 | 34.34 | 7,676,030 | -1.20(-3.39%) |
Jun 08, 2000 | 36.65 | 36.70 | 35.27 | 35.54 | 7,073,259 | -0.48(-1.35%) |
Jun 07, 2000 | 36.52 | 36.92 | 35.54 | 36.03 | 6,431,614 | +0.13(+0.36%) |
Jun 06, 2000 | 37.09 | 37.09 | 35.67 | 35.90 | 9,479,712 | -1.43(-3.82%) |
Jun 05, 2000 | 38.12 | 38.21 | 37.23 | 37.32 | 5,420,727 | -0.89(-2.33%) |
Jun 02, 2000 | 37.59 | 38.48 | 37.05 | 38.21 | 11,780,065 | +2.67(+7.52%) |
Jun 01, 2000 | 34.91 | 35.67 | 34.56 | 35.54 | 8,496,472 | +0.63(+1.80%) |
May 31, 2000 | 33.31 | 35.01 | 33.23 | 34.91 | 9,242,673 | +1.25(+3.70%) |
May 30, 2000 | 33.85 | 34.07 | 33.23 | 33.67 | 6,697,001 | +0.26(+0.79%) |
May 26, 2000 | 34.56 | 34.74 | 32.96 | 33.40 | 6,613,217 | +0.27(+0.82%) |
May 25, 2000 | 34.20 | 35.49 | 33.00 | 33.13 | 12,099,905 | -0.18(-0.53%) |
May 24, 2000 | 34.20 | 34.20 | 31.44 | 33.31 | 24,945,170 | -2.14(-6.03%) |
May 23, 2000 | 36.08 | 36.43 | 34.34 | 35.45 | 8,834,277 | -0.45(-1.25%) |
May 22, 2000 | 36.83 | 37.05 | 35.63 | 35.90 | 7,459,903 | -0.84(-2.29%) |
May 19, 2000 | 36.48 | 37.23 | 36.38 | 36.74 | 7,977,205 | +0.04(+0.12%) |
May 18, 2000 | 36.97 | 38.08 | 36.56 | 36.70 | 9,756,888 | -0.53(-1.44%) |
May 17, 2000 | 37.59 | 38.08 | 36.70 | 37.23 | 9,868,460 | -0.85(-2.23%) |
May 16, 2000 | 40.26 | 40.26 | 37.05 | 38.08 | 18,320,164 | -2.18(-5.42%) |
May 15, 2000 | 38.12 | 40.53 | 38.12 | 40.26 | 7,876,018 | +1.78(+4.63%) |
May 12, 2000 | 38.30 | 39.37 | 38.21 | 38.48 | 5,172,040 | +0.09(+0.22%) |
May 11, 2000 | 38.83 | 39.37 | 37.81 | 38.39 | 6,196,400 | -0.09(-0.22%) |
May 10, 2000 | 37.41 | 38.66 | 36.83 | 38.48 | 9,194,395 | +1.07(+2.86%) |
May 09, 2000 | 38.16 | 38.93 | 36.87 | 37.41 | 6,768,295 | -0.76(-1.98%) |
May 08, 2000 | 37.86 | 38.57 | 37.05 | 38.16 | 7,207,848 | +0.18(+0.47%) |
May 05, 2000 | 36.92 | 38.12 | 36.48 | 37.99 | 8,910,202 | +0.58(+1.54%) |
May 04, 2000 | 38.30 | 38.34 | 36.92 | 37.41 | 9,635,772 | -1.07(-2.78%) |
May 03, 2000 | 39.55 | 39.59 | 37.45 | 38.48 | 9,360,000 | -2.00(-4.95%) |
May 02, 2000 | 40.79 | 41.28 | 39.95 | 40.48 | 5,561,350 | +0.48(+1.21%) |
May 01, 2000 | 40.26 | 41.24 | 39.99 | 39.99 | 6,118,931 | -0.26(-0.66%) |
Apr 28, 2000 | 41.51 | 41.95 | 39.55 | 40.26 | 9,091,805 | -1.65(-3.93%) |
Apr 27, 2000 | 42.75 | 42.75 | 41.51 | 41.90 | 6,932,917 | -1.20(-2.79%) |
Apr 26, 2000 | 42.40 | 43.38 | 42.35 | 43.11 | 6,279,903 | +1.07(+2.54%) |
Apr 25, 2000 | 42.93 | 42.97 | 41.82 | 42.04 | 7,342,717 | -0.40(-0.94%) |
Apr 24, 2000 | 41.33 | 44.00 | 41.24 | 42.44 | 6,807,030 | +0.66(+1.59%) |
Apr 20, 2000 | 41.42 | 42.13 | 40.79 | 41.78 | 5,770,460 | -0.09(-0.20%) |
Apr 19, 2000 | 41.82 | 42.75 | 41.06 | 41.86 | 7,133,747 | +0.00(+0.00%) |
Apr 18, 2000 | 40.61 | 42.26 | 39.95 | 41.86 | 10,154,899 | +1.07(+2.62%) |
Apr 17, 2000 | 40.17 | 41.46 | 39.41 | 40.79 | 12,168,954 | -2.14(-4.98%) |
Apr 14, 2000 | 42.75 | 42.93 | 40.57 | 42.93 | 10,804,685 | -1.60(-3.60%) |
Apr 13, 2000 | 47.25 | 47.25 | 42.75 | 44.53 | 11,163,961 | -2.49(-5.30%) |
Apr 12, 2000 | 48.59 | 49.88 | 47.03 | 47.03 | 9,939,754 | -0.98(-2.03%) |
Apr 11, 2000 | 46.81 | 48.00 | 46.76 | 48.00 | 5,216,809 | +0.48(+1.02%) |
Apr 10, 2000 | 46.40 | 47.92 | 45.78 | 47.52 | 5,604,716 | +1.83(+4.01%) |
Apr 07, 2000 | 47.11 | 47.96 | 45.69 | 45.69 | 4,810,939 | -1.30(-2.76%) |
Apr 06, 2000 | 45.56 | 47.74 | 45.07 | 46.99 | 5,947,011 | +1.38(+3.03%) |
Apr 05, 2000 | 45.25 | 46.04 | 44.89 | 45.60 | 7,512,531 | -0.44(-0.96%) |
Apr 04, 2000 | 48.27 | 48.89 | 45.20 | 46.04 | 11,498,678 | -2.41(-4.97%) |
Apr 03, 2000 | 46.67 | 48.50 | 46.63 | 48.45 | 8,284,836 | +2.49(+5.43%) |
Mar 31, 2000 | 47.74 | 47.96 | 45.78 | 45.96 | 7,263,002 | -1.78(-3.73%) |
Mar 30, 2000 | 48.45 | 49.56 | 46.99 | 47.74 | 11,138,559 | -1.07(-2.19%) |
Mar 29, 2000 | 46.22 | 48.85 | 46.22 | 48.81 | 9,749,169 | +3.21(+7.03%) |
Mar 28, 2000 | 44.93 | 46.85 | 44.89 | 45.60 | 6,810,959 | -0.26(-0.57%) |
Mar 27, 2000 | 45.87 | 46.04 | 44.89 | 45.87 | 5,378,624 | +0.00(+0.00%) |
Mar 24, 2000 | 45.60 | 46.54 | 45.25 | 45.87 | 8,288,064 | +0.18(+0.39%) |
Mar 23, 2000 | 44.93 | 45.82 | 44.31 | 45.69 | 7,775,673 | +0.76(+1.68%) |
Mar 22, 2000 | 44.45 | 45.56 | 43.56 | 44.93 | 6,666,547 | -0.31(-0.69%) |
Mar 21, 2000 | 45.34 | 46.09 | 44.04 | 45.25 | 7,794,058 | -0.09(-0.20%) |
Mar 20, 2000 | 45.20 | 45.69 | 44.13 | 45.34 | 7,509,023 | +0.31(+0.70%) |
Mar 17, 2000 | 43.82 | 46.00 | 43.82 | 45.03 | 19,074,926 | +1.20(+2.75%) |
Mar 16, 2000 | 42.04 | 44.09 | 41.78 | 43.82 | 17,076,588 | +3.21(+7.89%) |
Mar 15, 2000 | 37.50 | 40.79 | 36.97 | 40.61 | 11,369,282 | +3.34(+8.97%) |
Mar 14, 2000 | 37.59 | 37.99 | 36.97 | 37.27 | 7,153,535 | -0.49(-1.30%) |
Mar 13, 2000 | 37.50 | 37.90 | 36.92 | 37.76 | 6,194,575 | -0.36(-0.93%) |
Mar 10, 2000 | 39.64 | 39.77 | 38.04 | 38.12 | 6,258,431 | -1.29(-3.27%) |
Mar 09, 2000 | 37.99 | 39.55 | 36.87 | 39.41 | 8,055,657 | +2.00(+5.35%) |
Mar 08, 2000 | 37.27 | 38.30 | 36.83 | 37.41 | 9,307,792 | +0.09(+0.23%) |
Mar 07, 2000 | 39.19 | 39.19 | 36.34 | 37.32 | 11,919,284 | -1.07(-2.78%) |
Mar 06, 2000 | 38.75 | 38.97 | 37.86 | 38.39 | 6,768,436 | -0.44(-1.14%) |
Mar 03, 2000 | 39.55 | 39.77 | 38.75 | 38.83 | 8,188,140 | -0.45(-1.14%) |
Mar 02, 2000 | 39.59 | 40.08 | 38.61 | 39.28 | 7,512,672 | -0.36(-0.90%) |
Mar 01, 2000 | 41.19 | 41.55 | 38.70 | 39.64 | 9,131,101 | -1.33(-3.25%) |
Feb 29, 2000 | 40.93 | 41.64 | 40.48 | 40.97 | 10,000,101 | +0.49(+1.21%) |
Feb 28, 2000 | 38.30 | 40.53 | 37.72 | 40.48 | 11,396,088 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.66 | 37.59 | 37.76 | 8,643,411 | -0.04(-0.11%) |
Feb 24, 2000 | 39.15 | 39.33 | 37.50 | 37.81 | 10,898,433 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,172,502 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.59 | 37.86 | 38.21 | 11,261,640 | -0.09(-0.22%) |
Feb 18, 2000 | 38.88 | 39.77 | 37.63 | 38.30 | 14,601,509 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.93 | 38.16 | 38.83 | 15,141,407 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,592,828 | -1.78(-4.18%) |
Feb 15, 2000 | 42.80 | 42.89 | 42.08 | 42.57 | 4,956,474 | -0.40(-0.93%) |
Feb 14, 2000 | 42.40 | 43.11 | 42.35 | 42.97 | 4,457,416 | +0.18(+0.42%) |
Feb 11, 2000 | 42.40 | 43.11 | 42.18 | 42.80 | 6,527,468 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.71 | 41.60 | 42.44 | 5,119,271 | +0.58(+1.38%) |
Feb 09, 2000 | 43.69 | 43.69 | 41.86 | 41.86 | 7,431,413 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.78 | 42.44 | 43.47 | 6,319,199 | +1.43(+3.39%) |
Feb 07, 2000 | 43.47 | 43.47 | 42.04 | 42.04 | 5,333,434 | -1.52(-3.48%) |
Feb 04, 2000 | 43.47 | 43.82 | 42.97 | 43.56 | 5,706,464 | +0.45(+1.04%) |
Feb 03, 2000 | 43.11 | 43.20 | 42.04 | 43.11 | 5,633,065 | -0.18(-0.41%) |
Feb 02, 2000 | 43.47 | 43.82 | 42.49 | 43.29 | 8,228,699 | -0.89(-2.02%) |
Feb 01, 2000 | 40.57 | 44.18 | 40.48 | 44.18 | 15,368,621 | +3.83(+9.48%) |
Jan 31, 2000 | 40.26 | 40.48 | 39.23 | 40.35 | 8,369,182 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.93 | 39.55 | 39.64 | 10,424,637 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.40 | 40.04 | 41.51 | 9,710,575 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.11 | 39.23 | 40.89 | 11,891,356 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.71 | 39.10 | 39.99 | 14,390,434 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.33 | 10,308,153 | -1.43(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,381,191 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 44.00 | 42.67 | 43.33 | 10,126,129 | -0.76(-1.73%) |
Jan 19, 2000 | 42.85 | 44.49 | 42.85 | 44.09 | 7,269,739 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.85 | 43.11 | 7,470,569 | -1.03(-2.32%) |
Jan 14, 2000 | 44.45 | 44.49 | 43.60 | 44.13 | 6,431,193 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,020 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.51 | 6,462,349 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.34 | 43.64 | 43.86 | 6,136,193 | -1.16(-2.58%) |
Jan 10, 2000 | 44.18 | 45.29 | 44.18 | 45.03 | 7,655,259 | -0.22(-0.49%) |
Jan 07, 2000 | 44.00 | 45.25 | 43.29 | 45.25 | 8,704,741 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.18 | 42.75 | 42.75 | 9,270,040 | -2.14(-4.76%) |
Jan 05, 2000 | 44.00 | 44.89 | 43.47 | 44.89 | 9,728,819 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 44.00 | 12,317,857 | -2.45(-5.28%) |