Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 25.63 | 25.98 | 25.42 | 25.49 | 13,940,348 | +0.14(+0.55%) |
Dec 28, 2000 | 25.45 | 25.66 | 25.07 | 25.35 | 17,345,842 | +0.28(+1.10%) |
Dec 27, 2000 | 24.83 | 25.55 | 24.83 | 25.07 | 15,670,619 | +0.31(+1.25%) |
Dec 26, 2000 | 24.72 | 25.45 | 24.62 | 24.76 | 13,827,728 | +0.17(+0.70%) |
Dec 22, 2000 | 24.38 | 25.18 | 24.35 | 24.59 | 27,395,924 | +1.04(+4.42%) |
Dec 21, 2000 | 25.38 | 25.67 | 23.55 | 23.55 | 36,682,932 | -2.15(-8.37%) |
Dec 20, 2000 | 26.32 | 26.63 | 25.49 | 25.70 | 30,400,570 | -0.59(-2.23%) |
Dec 19, 2000 | 25.76 | 26.60 | 25.70 | 26.29 | 33,144,964 | +0.52(+2.02%) |
Dec 18, 2000 | 25.28 | 25.76 | 24.93 | 25.76 | 20,974,412 | +0.59(+2.33%) |
Dec 15, 2000 | 25.07 | 25.73 | 24.97 | 25.18 | 42,305,092 | -0.07(-0.26%) |
Dec 14, 2000 | 25.45 | 25.59 | 25.14 | 25.24 | 18,725,258 | -0.14(-0.55%) |
Dec 13, 2000 | 24.41 | 25.70 | 24.41 | 25.38 | 34,580,872 | +1.00(+4.11%) |
Dec 12, 2000 | 24.38 | 24.72 | 24.27 | 24.38 | 18,832,464 | +0.21(+0.87%) |
Dec 11, 2000 | 24.14 | 24.76 | 24.10 | 24.17 | 28,226,858 | +0.07(+0.28%) |
Dec 08, 2000 | 23.83 | 24.66 | 23.55 | 24.10 | 25,244,410 | +0.03(+0.14%) |
Dec 07, 2000 | 24.27 | 24.52 | 23.69 | 24.07 | 20,586,558 | +0.03(+0.14%) |
Dec 06, 2000 | 24.17 | 24.35 | 23.48 | 24.04 | 29,279,242 | -0.62(-2.52%) |
Dec 05, 2000 | 24.79 | 24.90 | 24.24 | 24.66 | 23,279,514 | +0.17(+0.70%) |
Dec 04, 2000 | 23.55 | 24.66 | 23.48 | 24.48 | 22,433,782 | +0.38(+1.59%) |
Dec 01, 2000 | 24.45 | 24.45 | 23.13 | 24.10 | 31,741,364 | -0.45(-1.83%) |
Nov 30, 2000 | 25.49 | 25.73 | 24.24 | 24.55 | 31,144,874 | -0.73(-2.87%) |
Nov 29, 2000 | 25.00 | 25.59 | 24.90 | 25.28 | 26,978,292 | +0.34(+1.38%) |
Nov 28, 2000 | 24.62 | 25.32 | 24.31 | 24.93 | 19,436,896 | +0.07(+0.27%) |
Nov 27, 2000 | 23.69 | 25.04 | 23.51 | 24.87 | 24,931,998 | +1.42(+6.07%) |
Nov 24, 2000 | 23.89 | 23.93 | 23.30 | 23.44 | 11,044,892 | -0.38(-1.60%) |
Nov 22, 2000 | 23.34 | 24.27 | 23.27 | 23.83 | 17,000,582 | -0.28(-1.15%) |
Nov 21, 2000 | 23.48 | 24.31 | 23.48 | 24.10 | 11,909,937 | +0.28(+1.16%) |
Nov 20, 2000 | 23.96 | 24.27 | 23.65 | 23.83 | 15,456,388 | +0.00(+0.00%) |
Nov 17, 2000 | 24.17 | 24.79 | 23.79 | 23.83 | 23,815,544 | -0.17(-0.72%) |
Nov 16, 2000 | 23.76 | 24.21 | 23.58 | 24.00 | 16,599,374 | +0.14(+0.58%) |
Nov 15, 2000 | 23.83 | 23.96 | 23.34 | 23.86 | 20,901,858 | +0.14(+0.58%) |
Nov 14, 2000 | 23.13 | 24.24 | 22.93 | 23.72 | 26,692,410 | +0.34(+1.47%) |
Nov 13, 2000 | 23.96 | 24.14 | 22.72 | 23.38 | 26,460,672 | -1.07(-4.37%) |
Nov 10, 2000 | 24.90 | 25.32 | 24.45 | 24.45 | 20,652,976 | -0.28(-1.12%) |
Nov 09, 2000 | 24.79 | 25.07 | 24.14 | 24.72 | 21,039,926 | -0.42(-1.67%) |
Nov 08, 2000 | 24.66 | 25.55 | 24.59 | 25.14 | 25,961,282 | +0.32(+1.27%) |
Nov 07, 2000 | 24.87 | 25.11 | 24.52 | 24.83 | 19,042,364 | +0.17(+0.70%) |
Nov 06, 2000 | 24.10 | 25.07 | 24.04 | 24.66 | 23,895,858 | +0.49(+2.02%) |
Nov 03, 2000 | 24.07 | 24.21 | 23.61 | 24.17 | 16,787,434 | +0.24(+1.00%) |
Nov 02, 2000 | 24.24 | 24.31 | 23.64 | 23.93 | 21,934,570 | -0.17(-0.71%) |
Nov 01, 2000 | 24.24 | 24.38 | 23.93 | 24.10 | 29,004,550 | +0.17(+0.72%) |
Oct 31, 2000 | 24.38 | 24.62 | 23.86 | 23.93 | 21,601,584 | -0.38(-1.57%) |
Oct 30, 2000 | 24.72 | 24.79 | 24.04 | 24.31 | 20,844,826 | -0.13(-0.54%) |
Oct 27, 2000 | 25.18 | 25.28 | 24.24 | 24.45 | 25,130,888 | -0.70(-2.78%) |
Oct 26, 2000 | 24.55 | 25.49 | 24.55 | 25.14 | 29,027,110 | +0.24(+0.98%) |
Oct 25, 2000 | 24.17 | 25.07 | 23.96 | 24.90 | 25,207,954 | +1.07(+4.51%) |
Oct 24, 2000 | 23.27 | 24.62 | 23.13 | 23.83 | 41,560,428 | -1.32(-5.24%) |
Oct 23, 2000 | 24.31 | 25.35 | 24.07 | 25.14 | 26,899,962 | +1.11(+4.61%) |
Oct 20, 2000 | 23.61 | 24.07 | 23.55 | 24.04 | 14,241,210 | +0.21(+0.88%) |
Oct 19, 2000 | 22.72 | 23.96 | 22.72 | 23.83 | 19,819,514 | -0.42(-1.71%) |
Oct 18, 2000 | 24.31 | 24.87 | 23.83 | 24.24 | 22,025,352 | -0.66(-2.65%) |
Oct 17, 2000 | 23.89 | 24.97 | 23.76 | 24.90 | 23,733,786 | +0.69(+2.86%) |
Oct 16, 2000 | 23.79 | 24.24 | 23.72 | 24.21 | 16,376,299 | +0.59(+2.51%) |
Oct 13, 2000 | 24.31 | 24.52 | 23.34 | 23.61 | 23,031,174 | -1.11(-4.48%) |
Oct 12, 2000 | 23.96 | 25.14 | 23.72 | 24.72 | 27,825,288 | +0.28(+1.13%) |
Oct 11, 2000 | 25.04 | 25.07 | 24.24 | 24.45 | 24,951,490 | -0.21(-0.85%) |
Oct 10, 2000 | 24.10 | 24.93 | 24.00 | 24.66 | 21,314,980 | +0.76(+3.20%) |
Oct 09, 2000 | 24.41 | 24.72 | 23.89 | 23.89 | 10,502,186 | -0.83(-3.36%) |
Oct 06, 2000 | 24.72 | 24.90 | 23.89 | 24.72 | 14,910,974 | -0.07(-0.29%) |
Oct 05, 2000 | 23.83 | 24.93 | 23.79 | 24.79 | 19,406,574 | +1.11(+4.68%) |
Oct 04, 2000 | 24.04 | 24.55 | 23.41 | 23.69 | 22,991,648 | -0.83(-3.39%) |
Oct 03, 2000 | 24.21 | 24.83 | 24.14 | 24.52 | 15,196,315 | +0.00(+0.00%) |
Oct 02, 2000 | 24.59 | 24.72 | 24.10 | 24.52 | 17,523,076 | -0.37(-1.49%) |
Sep 29, 2000 | 24.66 | 25.14 | 23.89 | 24.89 | 27,456,386 | +0.68(+2.82%) |
Sep 28, 2000 | 23.89 | 24.87 | 23.89 | 24.21 | 25,908,400 | +0.24(+1.02%) |
Sep 27, 2000 | 23.93 | 24.04 | 23.30 | 23.96 | 16,429,180 | -0.14(-0.58%) |
Sep 26, 2000 | 24.04 | 24.45 | 23.96 | 24.10 | 17,560,074 | -0.34(-1.41%) |
Sep 25, 2000 | 24.41 | 24.52 | 24.10 | 24.45 | 16,060,638 | -0.11(-0.43%) |
Sep 22, 2000 | 24.10 | 24.62 | 23.61 | 24.55 | 32,486,570 | +1.00(+4.26%) |
Sep 21, 2000 | 22.65 | 24.27 | 22.55 | 23.55 | 23,464,146 | +0.88(+3.86%) |
Sep 20, 2000 | 22.68 | 22.72 | 22.30 | 22.67 | 11,796,956 | -0.06(-0.24%) |
Sep 19, 2000 | 23.24 | 23.34 | 22.61 | 22.73 | 15,340,700 | -0.51(-2.19%) |
Sep 18, 2000 | 22.82 | 23.27 | 22.75 | 23.24 | 12,993,545 | +0.38(+1.67%) |
Sep 15, 2000 | 22.72 | 23.10 | 22.72 | 22.86 | 23,730,718 | -0.07(-0.31%) |
Sep 14, 2000 | 22.96 | 22.96 | 22.61 | 22.93 | 15,956,140 | +0.18(+0.78%) |
Sep 13, 2000 | 22.86 | 23.03 | 22.58 | 22.75 | 17,450,882 | +0.45(+2.01%) |
Sep 12, 2000 | 22.30 | 22.75 | 22.16 | 22.30 | 18,640,614 | -0.42(-1.83%) |
Sep 11, 2000 | 22.16 | 22.72 | 21.99 | 22.72 | 18,793,480 | +0.28(+1.23%) |
Sep 08, 2000 | 22.30 | 22.51 | 22.10 | 22.44 | 19,419,208 | +0.11(+0.47%) |
Sep 07, 2000 | 22.10 | 22.47 | 22.10 | 22.33 | 23,657,802 | +0.24(+1.08%) |
Sep 06, 2000 | 22.47 | 22.51 | 21.82 | 22.10 | 34,620,216 | -0.52(-2.28%) |
Sep 05, 2000 | 23.58 | 23.69 | 22.41 | 22.61 | 34,929,560 | -1.30(-5.44%) |
Sep 01, 2000 | 24.24 | 24.31 | 23.76 | 23.91 | 13,516,579 | +0.01(+0.05%) |
Aug 31, 2000 | 23.69 | 24.07 | 23.58 | 23.90 | 20,012,810 | +0.63(+2.71%) |
Aug 30, 2000 | 23.55 | 23.72 | 23.13 | 23.27 | 16,945,536 | -0.31(-1.32%) |
Aug 29, 2000 | 23.34 | 24.00 | 23.27 | 23.58 | 17,545,816 | -0.16(-0.65%) |
Aug 28, 2000 | 24.35 | 24.35 | 23.69 | 23.74 | 13,359,380 | -0.54(-2.21%) |
Aug 25, 2000 | 24.14 | 24.35 | 23.86 | 24.27 | 10,215,402 | +0.40(+1.67%) |
Aug 24, 2000 | 24.04 | 24.07 | 23.83 | 23.88 | 11,001,396 | +0.03(+0.14%) |
Aug 23, 2000 | 23.48 | 24.04 | 23.48 | 23.84 | 11,869,329 | +0.29(+1.25%) |
Aug 22, 2000 | 24.17 | 24.17 | 23.44 | 23.55 | 16,355,544 | -0.69(-2.86%) |
Aug 21, 2000 | 23.79 | 24.24 | 23.27 | 24.24 | 11,538,327 | +0.55(+2.34%) |
Aug 18, 2000 | 24.10 | 24.21 | 23.44 | 23.69 | 19,670,438 | -0.69(-2.84%) |
Aug 17, 2000 | 24.35 | 24.72 | 23.89 | 24.38 | 20,636,552 | +0.31(+1.29%) |
Aug 16, 2000 | 23.79 | 24.24 | 23.69 | 24.07 | 14,115,414 | +0.80(+3.43%) |
Aug 15, 2000 | 23.83 | 24.00 | 23.27 | 23.27 | 14,063,977 | -0.40(-1.69%) |
Aug 14, 2000 | 23.89 | 24.00 | 23.67 | 23.67 | 13,165,182 | -0.09(-0.37%) |
Aug 11, 2000 | 23.76 | 23.96 | 23.55 | 23.76 | 13,818,884 | +0.49(+2.09%) |
Aug 10, 2000 | 23.83 | 24.17 | 23.27 | 23.27 | 23,788,832 | -0.42(-1.75%) |
Aug 09, 2000 | 24.79 | 25.24 | 23.27 | 23.69 | 28,314,752 | -1.20(-4.83%) |
Aug 08, 2000 | 24.90 | 25.42 | 24.52 | 24.89 | 16,013,894 | +0.00(+0.00%) |
Aug 07, 2000 | 25.49 | 25.49 | 24.55 | 24.89 | 13,533,002 | -0.32(-1.27%) |
Aug 04, 2000 | 25.21 | 25.49 | 24.45 | 25.21 | 14,608,308 | +0.42(+1.68%) |
Aug 03, 2000 | 25.83 | 25.87 | 24.79 | 24.79 | 14,614,083 | -0.76(-2.97%) |
Aug 02, 2000 | 25.21 | 25.76 | 25.18 | 25.55 | 22,074,984 | +0.20(+0.81%) |
Aug 01, 2000 | 24.17 | 25.45 | 24.04 | 25.35 | 24,614,894 | +1.31(+5.46%) |
Jul 31, 2000 | 24.21 | 24.41 | 23.76 | 24.04 | 17,101,292 | -0.28(-1.14%) |
Jul 28, 2000 | 24.45 | 24.66 | 24.10 | 24.31 | 14,212,874 | -0.40(-1.64%) |
Jul 27, 2000 | 23.86 | 24.87 | 23.83 | 24.72 | 20,725,528 | +0.62(+2.55%) |
Jul 26, 2000 | 24.76 | 24.93 | 23.69 | 24.10 | 46,122,084 | -0.28(-1.14%) |
Jul 25, 2000 | 24.10 | 24.93 | 23.83 | 24.38 | 55,538,136 | -1.97(-7.49%) |
Jul 24, 2000 | 25.18 | 26.70 | 25.18 | 26.35 | 26,735,002 | +0.93(+3.66%) |
Jul 21, 2000 | 24.93 | 25.63 | 24.72 | 25.42 | 16,155,571 | +0.49(+1.96%) |
Jul 20, 2000 | 25.76 | 25.80 | 24.55 | 24.93 | 25,590,212 | -0.80(-3.10%) |
Jul 19, 2000 | 24.90 | 25.76 | 24.24 | 25.73 | 20,694,126 | +0.86(+3.48%) |
Jul 18, 2000 | 25.83 | 26.04 | 24.48 | 24.87 | 24,387,488 | -0.68(-2.67%) |
Jul 17, 2000 | 25.00 | 26.21 | 24.79 | 25.55 | 19,251,180 | +0.58(+2.33%) |
Jul 14, 2000 | 25.21 | 25.49 | 24.52 | 24.97 | 21,546,356 | -0.59(-2.30%) |
Jul 13, 2000 | 26.53 | 26.53 | 25.38 | 25.55 | 26,038,166 | -1.03(-3.86%) |
Jul 12, 2000 | 27.29 | 27.29 | 26.58 | 26.58 | 17,896,130 | -0.57(-2.10%) |
Jul 11, 2000 | 26.39 | 27.15 | 26.25 | 27.15 | 24,646,838 | +0.66(+2.49%) |
Jul 10, 2000 | 25.76 | 26.56 | 25.45 | 26.49 | 19,393,580 | +1.11(+4.37%) |
Jul 07, 2000 | 25.87 | 26.04 | 25.38 | 25.38 | 22,959,884 | -0.42(-1.61%) |
Jul 06, 2000 | 26.39 | 26.39 | 25.59 | 25.80 | 17,781,524 | -0.49(-1.86%) |
Jul 05, 2000 | 26.60 | 26.60 | 26.04 | 26.29 | 20,333,524 | -0.14(-0.52%) |
Jul 03, 2000 | 26.49 | 26.49 | 26.07 | 26.42 | 10,433,423 | -0.17(-0.65%) |
Jun 30, 2000 | 25.35 | 26.66 | 25.35 | 26.60 | 29,148,214 | +0.98(+3.83%) |
Jun 29, 2000 | 25.87 | 25.87 | 25.28 | 25.61 | 29,971,206 | -0.14(-0.54%) |
Jun 28, 2000 | 25.83 | 26.01 | 25.63 | 25.75 | 23,033,880 | -0.29(-1.11%) |
Jun 27, 2000 | 25.76 | 26.10 | 25.45 | 26.04 | 21,109,954 | +0.42(+1.62%) |
Jun 26, 2000 | 25.49 | 25.70 | 25.21 | 25.63 | 28,747,184 | +0.21(+0.81%) |
Jun 23, 2000 | 25.49 | 25.76 | 25.07 | 25.42 | 25,753,368 | +0.07(+0.28%) |
Jun 22, 2000 | 25.94 | 25.94 | 24.66 | 25.35 | 30,706,486 | -0.63(-2.41%) |
Jun 21, 2000 | 26.04 | 26.15 | 25.70 | 25.98 | 29,606,636 | +0.35(+1.36%) |
Jun 20, 2000 | 25.83 | 25.98 | 25.07 | 25.63 | 19,885,030 | -0.28(-1.07%) |
Jun 19, 2000 | 26.49 | 26.49 | 25.90 | 25.90 | 14,990,025 | -0.66(-2.48%) |
Jun 16, 2000 | 25.73 | 26.66 | 25.73 | 26.56 | 25,987,632 | +0.52(+2.00%) |
Jun 15, 2000 | 25.70 | 26.04 | 25.55 | 26.04 | 15,060,774 | +0.23(+0.88%) |
Jun 14, 2000 | 25.45 | 26.01 | 25.42 | 25.81 | 19,957,402 | +0.42(+1.64%) |
Jun 13, 2000 | 25.14 | 25.70 | 24.97 | 25.40 | 20,361,138 | +0.81(+3.29%) |
Jun 12, 2000 | 24.97 | 25.35 | 24.59 | 24.59 | 10,260,342 | -0.90(-3.52%) |
Jun 09, 2000 | 24.59 | 25.49 | 24.45 | 25.49 | 11,972,384 | +0.97(+3.96%) |
Jun 08, 2000 | 24.24 | 24.62 | 24.14 | 24.52 | 11,573,701 | +0.42(+1.72%) |
Jun 07, 2000 | 24.07 | 24.48 | 23.96 | 24.10 | 10,041,599 | +0.03(+0.14%) |
Jun 06, 2000 | 23.83 | 24.27 | 23.51 | 24.07 | 17,107,428 | +0.38(+1.61%) |
Jun 05, 2000 | 24.27 | 24.35 | 23.41 | 23.69 | 17,520,006 | -0.45(-1.86%) |
Jun 02, 2000 | 25.45 | 25.45 | 23.96 | 24.14 | 18,774,350 | -0.80(-3.20%) |
Jun 01, 2000 | 25.32 | 25.55 | 24.87 | 24.93 | 17,964,712 | +0.28(+1.12%) |
May 31, 2000 | 24.24 | 24.93 | 24.21 | 24.66 | 12,656,948 | +0.17(+0.70%) |
May 30, 2000 | 24.41 | 24.62 | 24.21 | 24.48 | 14,982,084 | -0.52(-2.06%) |
May 26, 2000 | 24.87 | 25.18 | 24.76 | 25.00 | 10,777,419 | -0.30(-1.18%) |
May 25, 2000 | 24.69 | 25.35 | 24.62 | 25.30 | 18,421,148 | +0.78(+3.19%) |
May 24, 2000 | 24.04 | 24.90 | 24.04 | 24.52 | 15,012,946 | +0.03(+0.14%) |
May 23, 2000 | 24.27 | 24.66 | 23.93 | 24.48 | 12,549,201 | +0.14(+0.57%) |
May 22, 2000 | 24.62 | 25.04 | 23.96 | 24.35 | 16,368,900 | -0.14(-0.57%) |
May 19, 2000 | 24.76 | 24.79 | 24.27 | 24.48 | 13,131,974 | -0.55(-2.21%) |
May 18, 2000 | 25.00 | 25.24 | 24.79 | 25.04 | 13,057,435 | +0.11(+0.42%) |
May 17, 2000 | 24.66 | 25.11 | 24.48 | 24.93 | 25,431,570 | +0.28(+1.12%) |
May 16, 2000 | 24.62 | 24.87 | 23.96 | 24.66 | 22,337,404 | +0.28(+1.14%) |
May 15, 2000 | 23.72 | 24.52 | 23.65 | 24.38 | 14,806,837 | +0.50(+2.11%) |
May 12, 2000 | 23.48 | 24.04 | 23.10 | 23.88 | 14,068,670 | +0.22(+0.91%) |
May 11, 2000 | 24.14 | 24.17 | 23.44 | 23.66 | 17,770,514 | -0.38(-1.59%) |
May 10, 2000 | 24.41 | 25.04 | 23.89 | 24.04 | 18,788,246 | -0.68(-2.76%) |
May 09, 2000 | 25.24 | 25.32 | 24.59 | 24.72 | 20,093,124 | -0.83(-3.25%) |
May 08, 2000 | 24.93 | 25.70 | 24.90 | 25.55 | 33,009,062 | +0.83(+3.36%) |
May 05, 2000 | 23.48 | 24.90 | 23.30 | 24.72 | 22,730,130 | +0.90(+3.77%) |
May 04, 2000 | 23.55 | 24.00 | 23.41 | 23.83 | 11,521,723 | +0.17(+0.73%) |
May 03, 2000 | 23.79 | 24.07 | 23.41 | 23.65 | 20,794,472 | -0.14(-0.58%) |
May 02, 2000 | 23.27 | 23.96 | 23.20 | 23.79 | 19,331,494 | +0.63(+2.70%) |
May 01, 2000 | 23.41 | 24.10 | 22.89 | 23.17 | 14,899,424 | -0.17(-0.74%) |
Apr 28, 2000 | 23.69 | 23.76 | 23.13 | 23.34 | 16,168,927 | -0.35(-1.47%) |
Apr 27, 2000 | 23.27 | 24.14 | 23.27 | 23.69 | 18,530,880 | -0.42(-1.72%) |
Apr 26, 2000 | 23.69 | 24.10 | 23.55 | 24.10 | 18,796,548 | +0.03(+0.14%) |
Apr 25, 2000 | 23.89 | 24.24 | 23.38 | 24.07 | 18,717,138 | -0.03(-0.14%) |
Apr 24, 2000 | 22.99 | 24.52 | 22.86 | 24.10 | 26,892,382 | +1.11(+4.82%) |
Apr 20, 2000 | 23.34 | 23.34 | 22.58 | 22.99 | 19,608,712 | +0.11(+0.46%) |
Apr 19, 2000 | 21.99 | 23.55 | 21.82 | 22.89 | 36,238,228 | +0.97(+4.42%) |
Apr 18, 2000 | 21.05 | 21.95 | 21.05 | 21.92 | 25,663,308 | +0.86(+4.10%) |
Apr 17, 2000 | 20.64 | 21.54 | 20.50 | 21.05 | 25,002,566 | +0.03(+0.16%) |
Apr 14, 2000 | 21.58 | 21.64 | 20.43 | 21.02 | 24,781,658 | -0.93(-4.24%) |
Apr 13, 2000 | 22.27 | 22.37 | 21.58 | 21.95 | 22,625,090 | -0.42(-1.88%) |
Apr 12, 2000 | 21.89 | 22.72 | 21.75 | 22.37 | 30,585,924 | +0.32(+1.43%) |
Apr 11, 2000 | 22.02 | 22.44 | 21.92 | 22.06 | 23,611,960 | +0.00(+0.00%) |
Apr 10, 2000 | 21.58 | 22.33 | 21.47 | 22.06 | 27,759,774 | +0.55(+2.58%) |
Apr 07, 2000 | 21.33 | 21.85 | 21.30 | 21.50 | 16,812,702 | +0.24(+1.12%) |
Apr 06, 2000 | 21.12 | 21.40 | 20.92 | 21.27 | 17,195,502 | -0.13(-0.62%) |
Apr 05, 2000 | 21.33 | 21.71 | 21.27 | 21.40 | 17,720,340 | -0.63(-2.84%) |
Apr 04, 2000 | 21.44 | 22.16 | 21.05 | 22.02 | 60,562,728 | +0.97(+4.61%) |
Apr 03, 2000 | 20.50 | 21.40 | 20.36 | 21.05 | 34,375,304 | +0.80(+3.94%) |
Mar 31, 2000 | 20.26 | 20.43 | 19.77 | 20.26 | 15,620,806 | +0.03(+0.16%) |
Mar 30, 2000 | 20.19 | 20.40 | 19.98 | 20.22 | 17,903,890 | +0.07(+0.33%) |
Mar 29, 2000 | 19.53 | 20.36 | 19.45 | 20.16 | 25,181,964 | +0.73(+3.77%) |
Mar 28, 2000 | 18.98 | 19.70 | 18.98 | 19.43 | 15,905,424 | +0.17(+0.89%) |
Mar 27, 2000 | 19.33 | 19.67 | 19.22 | 19.25 | 16,725,710 | -0.07(-0.37%) |
Mar 24, 2000 | 19.53 | 19.88 | 19.29 | 19.33 | 16,240,758 | -0.20(-1.05%) |
Mar 23, 2000 | 19.29 | 19.91 | 19.29 | 19.53 | 18,262,144 | -0.21(-1.04%) |
Mar 22, 2000 | 19.81 | 20.01 | 19.18 | 19.74 | 31,380,582 | -0.59(-2.92%) |
Mar 21, 2000 | 19.98 | 20.50 | 19.84 | 20.33 | 24,540,716 | +0.94(+4.83%) |
Mar 20, 2000 | 19.95 | 19.98 | 18.84 | 19.39 | 14,192,119 | -0.45(-2.26%) |
Mar 17, 2000 | 19.98 | 20.12 | 19.67 | 19.84 | 23,057,342 | -0.38(-1.89%) |
Mar 16, 2000 | 20.05 | 20.26 | 19.74 | 20.22 | 33,122,042 | +0.69(+3.55%) |
Mar 15, 2000 | 18.77 | 19.74 | 18.70 | 19.53 | 27,999,452 | +1.11(+6.01%) |
Mar 14, 2000 | 18.94 | 18.94 | 18.28 | 18.42 | 15,596,080 | -0.59(-3.09%) |
Mar 13, 2000 | 19.46 | 19.46 | 18.56 | 19.01 | 21,064,292 | -0.38(-1.97%) |
Mar 10, 2000 | 19.46 | 19.53 | 18.84 | 19.39 | 35,148,304 | +0.34(+1.80%) |
Mar 09, 2000 | 18.07 | 19.05 | 17.87 | 19.05 | 32,846,088 | +1.07(+5.98%) |
Mar 08, 2000 | 17.18 | 18.35 | 16.73 | 17.97 | 33,941,968 | +1.35(+8.13%) |
Mar 07, 2000 | 17.39 | 17.45 | 16.62 | 16.62 | 26,233,626 | -0.94(-5.33%) |
Mar 06, 2000 | 17.76 | 18.04 | 17.45 | 17.56 | 19,097,050 | -0.52(-2.85%) |
Mar 03, 2000 | 18.56 | 18.56 | 17.45 | 18.07 | 18,131,296 | +0.34(+1.94%) |
Mar 02, 2000 | 17.73 | 17.73 | 17.45 | 17.73 | 15,074,129 | +0.07(+0.38%) |
Mar 01, 2000 | 17.80 | 17.97 | 17.45 | 17.66 | 19,840,630 | -0.13(-0.75%) |
Feb 29, 2000 | 18.22 | 18.22 | 17.52 | 17.80 | 21,314,078 | -0.04(-0.22%) |
Feb 28, 2000 | 17.80 | 17.97 | 17.70 | 17.84 | 14,633,936 | -0.11(-0.59%) |
Feb 25, 2000 | 18.28 | 18.42 | 17.73 | 17.94 | 14,898,702 | -0.38(-2.06%) |
Feb 24, 2000 | 18.22 | 18.46 | 18.04 | 18.32 | 16,760,543 | -0.52(-2.77%) |
Feb 23, 2000 | 18.73 | 18.84 | 18.25 | 18.84 | 16,406,079 | +0.28(+1.49%) |
Feb 22, 2000 | 18.53 | 18.73 | 18.35 | 18.56 | 15,765,552 | -0.28(-1.47%) |
Feb 18, 2000 | 18.84 | 18.84 | 18.22 | 18.84 | 18,614,984 | +0.00(+0.00%) |
Feb 17, 2000 | 18.91 | 19.05 | 18.63 | 18.84 | 15,332,037 | +0.14(+0.74%) |
Feb 16, 2000 | 19.39 | 19.43 | 18.70 | 18.70 | 17,820,508 | -1.00(-5.09%) |
Feb 15, 2000 | 19.43 | 19.88 | 19.25 | 19.70 | 14,136,531 | +0.31(+1.60%) |
Feb 14, 2000 | 18.59 | 19.56 | 18.59 | 19.39 | 15,148,487 | +0.00(+0.00%) |
Feb 11, 2000 | 19.70 | 19.70 | 18.84 | 19.39 | 18,358,522 | +0.00(+0.00%) |
Feb 10, 2000 | 20.22 | 20.22 | 19.39 | 19.39 | 19,090,372 | -0.62(-3.10%) |
Feb 09, 2000 | 20.84 | 20.88 | 20.01 | 20.01 | 20,226,860 | -0.94(-4.47%) |
Feb 08, 2000 | 20.53 | 21.02 | 20.43 | 20.95 | 27,723,136 | +0.45(+2.19%) |
Feb 07, 2000 | 19.88 | 20.50 | 19.70 | 20.50 | 22,945,264 | +0.69(+3.50%) |
Feb 04, 2000 | 20.01 | 20.01 | 19.56 | 19.81 | 11,928,166 | +0.07(+0.36%) |
Feb 03, 2000 | 19.98 | 20.29 | 19.56 | 19.74 | 15,871,494 | -0.21(-1.06%) |
Feb 02, 2000 | 20.47 | 20.50 | 19.81 | 19.95 | 12,889,046 | -0.55(-2.70%) |
Feb 01, 2000 | 19.70 | 20.61 | 19.67 | 20.50 | 21,140,094 | +0.45(+2.24%) |
Jan 31, 2000 | 18.84 | 20.22 | 18.84 | 20.05 | 18,209,986 | +0.55(+2.84%) |
Jan 28, 2000 | 19.12 | 19.77 | 18.77 | 19.50 | 20,264,942 | +0.38(+2.00%) |
Jan 27, 2000 | 19.15 | 19.64 | 19.12 | 19.12 | 15,511,615 | -0.21(-1.09%) |
Jan 26, 2000 | 19.29 | 19.39 | 19.05 | 19.33 | 13,234,307 | +0.00(+0.00%) |
Jan 25, 2000 | 19.12 | 19.64 | 19.01 | 19.33 | 16,958,350 | +0.28(+1.45%) |
Jan 24, 2000 | 19.39 | 19.53 | 18.50 | 19.05 | 23,518,110 | -0.38(-1.94%) |
Jan 21, 2000 | 20.26 | 20.26 | 19.39 | 19.43 | 22,299,504 | -0.74(-3.65%) |
Jan 20, 2000 | 20.36 | 20.43 | 19.84 | 20.16 | 14,403,101 | -0.34(-1.65%) |
Jan 19, 2000 | 20.36 | 20.53 | 20.12 | 20.50 | 18,144,652 | +0.28(+1.37%) |
Jan 18, 2000 | 20.57 | 20.64 | 19.84 | 20.22 | 19,622,790 | -0.28(-1.35%) |
Jan 14, 2000 | 20.74 | 20.84 | 20.50 | 20.50 | 29,205,426 | +0.00(+0.00%) |
Jan 13, 2000 | 19.36 | 20.57 | 19.18 | 20.50 | 47,441,944 | +1.04(+5.35%) |
Jan 12, 2000 | 19.12 | 19.56 | 19.08 | 19.46 | 19,560,524 | +0.62(+3.29%) |
Jan 11, 2000 | 18.98 | 19.39 | 18.84 | 18.84 | 16,690,336 | -0.24(-1.28%) |
Jan 10, 2000 | 19.39 | 19.39 | 18.87 | 19.08 | 17,831,878 | -0.03(-0.17%) |
Jan 07, 2000 | 18.84 | 19.33 | 17.90 | 19.12 | 30,757,382 | +1.21(+6.78%) |
Jan 06, 2000 | 17.31 | 18.15 | 17.28 | 17.90 | 19,033,160 | +0.62(+3.59%) |
Jan 05, 2000 | 17.11 | 17.66 | 17.07 | 17.28 | 22,228,936 | +0.28(+1.63%) |
Jan 04, 2000 | 17.31 | 17.45 | 16.62 | 17.00 | 24,330,636 | -0.66(-3.73%) |