Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 23.28 | 23.40 | 22.87 | 23.16 | 27,268,374 | -0.11(-0.46%) |
Feb 27, 2001 | 23.19 | 23.38 | 23.11 | 23.26 | 15,717,799 | -0.02(-0.09%) |
Feb 26, 2001 | 22.77 | 23.28 | 22.64 | 23.28 | 21,730,084 | +0.22(+0.96%) |
Feb 23, 2001 | 23.20 | 23.23 | 22.81 | 23.06 | 19,427,742 | -0.14(-0.60%) |
Feb 22, 2001 | 23.64 | 23.67 | 22.99 | 23.20 | 33,574,500 | +0.14(+0.62%) |
Feb 21, 2001 | 23.21 | 23.67 | 23.03 | 23.06 | 23,484,970 | -0.03(-0.13%) |
Feb 20, 2001 | 23.29 | 23.64 | 23.05 | 23.09 | 21,427,690 | -0.20(-0.86%) |
Feb 16, 2001 | 22.62 | 23.43 | 22.62 | 23.29 | 28,743,994 | +0.52(+2.28%) |
Feb 15, 2001 | 22.92 | 23.03 | 22.41 | 22.77 | 23,717,788 | -0.49(-2.10%) |
Feb 14, 2001 | 22.98 | 23.40 | 22.77 | 23.26 | 21,801,018 | +0.09(+0.38%) |
Feb 13, 2001 | 23.30 | 23.30 | 22.93 | 23.17 | 27,899,588 | -0.56(-2.36%) |
Feb 12, 2001 | 23.28 | 23.73 | 23.19 | 23.73 | 21,229,854 | +0.56(+2.40%) |
Feb 09, 2001 | 23.08 | 23.70 | 23.03 | 23.18 | 19,657,646 | +0.15(+0.65%) |
Feb 08, 2001 | 23.00 | 23.30 | 22.65 | 23.03 | 22,857,836 | +0.13(+0.56%) |
Feb 07, 2001 | 23.59 | 23.77 | 22.90 | 22.90 | 37,151,904 | -0.69(-2.94%) |
Feb 06, 2001 | 24.03 | 24.04 | 23.46 | 23.59 | 30,247,988 | +0.05(+0.22%) |
Feb 05, 2001 | 23.10 | 23.67 | 23.01 | 23.54 | 22,111,766 | +0.44(+1.89%) |
Feb 02, 2001 | 23.25 | 23.28 | 22.98 | 23.10 | 19,251,476 | -0.16(-0.69%) |
Feb 01, 2001 | 23.23 | 23.26 | 22.90 | 23.26 | 18,537,472 | +0.03(+0.13%) |
Jan 31, 2001 | 22.78 | 23.23 | 22.33 | 23.23 | 25,351,990 | +0.45(+1.96%) |
Jan 30, 2001 | 22.41 | 22.95 | 22.16 | 22.78 | 18,636,196 | +0.50(+2.26%) |
Jan 29, 2001 | 22.81 | 23.10 | 22.17 | 22.28 | 19,999,490 | -0.52(-2.28%) |
Jan 26, 2001 | 23.12 | 23.22 | 22.64 | 22.80 | 27,891,426 | -0.07(-0.29%) |
Jan 25, 2001 | 22.13 | 23.12 | 22.06 | 22.87 | 28,656,152 | +0.77(+3.49%) |
Jan 24, 2001 | 22.06 | 22.22 | 21.74 | 22.10 | 41,897,676 | +0.03(+0.14%) |
Jan 23, 2001 | 21.48 | 22.10 | 21.42 | 22.06 | 23,726,728 | +0.39(+1.80%) |
Jan 22, 2001 | 21.48 | 21.84 | 21.32 | 21.67 | 28,585,414 | +0.38(+1.79%) |
Jan 19, 2001 | 21.10 | 21.35 | 20.90 | 21.29 | 32,154,072 | +0.13(+0.63%) |
Jan 18, 2001 | 21.16 | 21.51 | 21.04 | 21.16 | 33,296,788 | +0.19(+0.91%) |
Jan 17, 2001 | 21.29 | 21.29 | 20.84 | 20.97 | 33,534,660 | -0.48(-2.25%) |
Jan 16, 2001 | 21.10 | 21.67 | 21.07 | 21.45 | 31,669,388 | +0.13(+0.60%) |
Jan 12, 2001 | 21.10 | 21.48 | 21.04 | 21.32 | 35,734,388 | +0.23(+1.07%) |
Jan 11, 2001 | 21.67 | 21.81 | 20.97 | 21.10 | 42,945,168 | -0.67(-3.10%) |
Jan 10, 2001 | 22.19 | 22.51 | 21.74 | 21.77 | 27,520,626 | -0.48(-2.17%) |
Jan 09, 2001 | 21.74 | 22.25 | 21.61 | 22.25 | 21,816,370 | +0.70(+3.27%) |
Jan 08, 2001 | 22.13 | 22.32 | 21.39 | 21.55 | 26,908,262 | -0.26(-1.18%) |
Jan 05, 2001 | 21.87 | 22.35 | 21.42 | 21.81 | 35,212,784 | +0.29(+1.36%) |
Jan 04, 2001 | 22.58 | 22.61 | 21.10 | 21.51 | 64,257,420 | -0.90(-4.02%) |
Jan 03, 2001 | 23.67 | 23.90 | 21.87 | 22.41 | 43,803,176 | -1.32(-5.55%) |
Jan 02, 2001 | 23.44 | 24.06 | 23.41 | 23.73 | 20,708,246 | +0.06(+0.26%) |
Dec 29, 2000 | 23.80 | 24.12 | 23.61 | 23.67 | 15,010,791 | +0.13(+0.55%) |
Dec 28, 2000 | 23.64 | 23.83 | 23.28 | 23.54 | 18,677,786 | +0.26(+1.11%) |
Dec 27, 2000 | 23.06 | 23.73 | 23.06 | 23.28 | 16,873,926 | +0.29(+1.25%) |
Dec 26, 2000 | 22.96 | 23.64 | 22.87 | 23.00 | 14,889,523 | +0.16(+0.70%) |
Dec 22, 2000 | 22.64 | 23.38 | 22.61 | 22.84 | 29,499,586 | +0.97(+4.42%) |
Dec 21, 2000 | 23.57 | 23.84 | 21.87 | 21.87 | 39,499,720 | -2.00(-8.37%) |
Dec 20, 2000 | 24.44 | 24.73 | 23.67 | 23.87 | 32,734,952 | -0.55(-2.23%) |
Dec 19, 2000 | 23.93 | 24.70 | 23.87 | 24.41 | 35,690,080 | +0.48(+2.02%) |
Dec 18, 2000 | 23.47 | 23.93 | 23.16 | 23.93 | 22,584,984 | +0.55(+2.33%) |
Dec 15, 2000 | 23.28 | 23.90 | 23.19 | 23.38 | 45,553,592 | -0.06(-0.26%) |
Dec 14, 2000 | 23.64 | 23.77 | 23.35 | 23.44 | 20,163,124 | -0.13(-0.55%) |
Dec 13, 2000 | 22.67 | 23.87 | 22.67 | 23.57 | 37,236,248 | +0.93(+4.11%) |
Dec 12, 2000 | 22.64 | 22.96 | 22.54 | 22.64 | 20,278,560 | +0.20(+0.87%) |
Dec 11, 2000 | 22.41 | 23.00 | 22.38 | 22.45 | 30,394,326 | +0.06(+0.28%) |
Dec 08, 2000 | 22.13 | 22.90 | 21.87 | 22.38 | 27,182,864 | +0.03(+0.14%) |
Dec 07, 2000 | 22.54 | 22.77 | 22.00 | 22.35 | 22,167,348 | +0.03(+0.14%) |
Dec 06, 2000 | 22.45 | 22.61 | 21.81 | 22.32 | 31,527,520 | -0.58(-2.52%) |
Dec 05, 2000 | 23.03 | 23.12 | 22.51 | 22.90 | 25,067,088 | +0.16(+0.70%) |
Dec 04, 2000 | 21.87 | 22.90 | 21.81 | 22.74 | 24,156,414 | +0.35(+1.59%) |
Dec 01, 2000 | 22.70 | 22.70 | 21.48 | 22.38 | 34,178,700 | -0.42(-1.83%) |
Nov 30, 2000 | 23.67 | 23.90 | 22.51 | 22.80 | 33,536,408 | -0.67(-2.87%) |
Nov 29, 2000 | 23.22 | 23.77 | 23.12 | 23.47 | 29,049,884 | +0.32(+1.38%) |
Nov 28, 2000 | 22.87 | 23.51 | 22.58 | 23.16 | 20,929,404 | +0.06(+0.27%) |
Nov 27, 2000 | 22.00 | 23.25 | 21.84 | 23.09 | 26,846,462 | +1.32(+6.07%) |
Nov 24, 2000 | 22.19 | 22.22 | 21.64 | 21.77 | 11,893,001 | -0.36(-1.60%) |
Nov 22, 2000 | 21.67 | 22.54 | 21.61 | 22.13 | 18,306,014 | -0.26(-1.15%) |
Nov 21, 2000 | 21.81 | 22.58 | 21.81 | 22.38 | 12,824,471 | +0.26(+1.16%) |
Nov 20, 2000 | 22.25 | 22.54 | 21.97 | 22.13 | 16,643,244 | +0.00(+0.00%) |
Nov 17, 2000 | 22.45 | 23.03 | 22.10 | 22.13 | 25,644,278 | -0.16(-0.72%) |
Nov 16, 2000 | 22.06 | 22.48 | 21.90 | 22.29 | 17,873,996 | +0.13(+0.58%) |
Nov 15, 2000 | 22.13 | 22.25 | 21.67 | 22.16 | 22,506,858 | +0.13(+0.58%) |
Nov 14, 2000 | 21.48 | 22.51 | 21.29 | 22.03 | 28,742,050 | +0.32(+1.47%) |
Nov 13, 2000 | 22.25 | 22.41 | 21.10 | 21.71 | 28,492,518 | -0.99(-4.37%) |
Nov 10, 2000 | 23.12 | 23.51 | 22.70 | 22.70 | 22,238,864 | -0.26(-1.12%) |
Nov 09, 2000 | 23.03 | 23.28 | 22.41 | 22.96 | 22,655,528 | -0.39(-1.67%) |
Nov 08, 2000 | 22.90 | 23.73 | 22.84 | 23.35 | 27,954,782 | +0.29(+1.27%) |
Nov 07, 2000 | 23.09 | 23.31 | 22.77 | 23.06 | 20,504,578 | +0.16(+0.70%) |
Nov 06, 2000 | 22.38 | 23.28 | 22.32 | 22.90 | 25,730,758 | +0.45(+2.02%) |
Nov 03, 2000 | 22.35 | 22.48 | 21.93 | 22.45 | 18,076,498 | +0.22(+1.00%) |
Nov 02, 2000 | 22.51 | 22.58 | 21.96 | 22.22 | 23,618,870 | -0.16(-0.71%) |
Nov 01, 2000 | 22.51 | 22.64 | 22.22 | 22.38 | 31,231,736 | +0.16(+0.72%) |
Oct 31, 2000 | 22.64 | 22.87 | 22.16 | 22.22 | 23,260,314 | -0.36(-1.57%) |
Oct 30, 2000 | 22.96 | 23.03 | 22.32 | 22.58 | 22,445,448 | -0.12(-0.54%) |
Oct 27, 2000 | 23.38 | 23.47 | 22.51 | 22.70 | 27,060,624 | -0.65(-2.78%) |
Oct 26, 2000 | 22.80 | 23.67 | 22.80 | 23.35 | 31,256,028 | +0.23(+0.98%) |
Oct 25, 2000 | 22.45 | 23.28 | 22.25 | 23.12 | 27,143,608 | +1.00(+4.51%) |
Oct 24, 2000 | 21.61 | 22.87 | 21.48 | 22.13 | 44,751,748 | -1.22(-5.24%) |
Oct 23, 2000 | 22.58 | 23.54 | 22.35 | 23.35 | 28,965,542 | +1.03(+4.61%) |
Oct 20, 2000 | 21.93 | 22.35 | 21.87 | 22.32 | 15,334,756 | +0.20(+0.88%) |
Oct 19, 2000 | 21.10 | 22.25 | 21.10 | 22.13 | 21,341,404 | -0.39(-1.71%) |
Oct 18, 2000 | 22.58 | 23.09 | 22.13 | 22.51 | 23,716,622 | -0.61(-2.65%) |
Oct 17, 2000 | 22.19 | 23.19 | 22.06 | 23.12 | 25,556,242 | +0.64(+2.86%) |
Oct 16, 2000 | 22.10 | 22.51 | 22.03 | 22.48 | 17,633,794 | +0.55(+2.51%) |
Oct 13, 2000 | 22.58 | 22.77 | 21.67 | 21.93 | 24,799,678 | -1.03(-4.48%) |
Oct 12, 2000 | 22.25 | 23.35 | 22.03 | 22.96 | 29,961,920 | +0.26(+1.13%) |
Oct 11, 2000 | 23.25 | 23.28 | 22.51 | 22.70 | 26,867,450 | -0.20(-0.85%) |
Oct 10, 2000 | 22.38 | 23.16 | 22.29 | 22.90 | 22,951,702 | +0.71(+3.20%) |
Oct 09, 2000 | 22.67 | 22.96 | 22.19 | 22.19 | 11,308,622 | -0.77(-3.36%) |
Oct 06, 2000 | 22.96 | 23.12 | 22.19 | 22.96 | 16,055,950 | -0.07(-0.29%) |
Oct 05, 2000 | 22.13 | 23.16 | 22.10 | 23.03 | 20,896,756 | +1.03(+4.68%) |
Oct 04, 2000 | 22.32 | 22.80 | 21.74 | 22.00 | 24,757,118 | -0.77(-3.39%) |
Oct 03, 2000 | 22.48 | 23.06 | 22.41 | 22.77 | 16,363,201 | +0.00(+0.00%) |
Oct 02, 2000 | 22.84 | 22.96 | 22.38 | 22.77 | 18,868,626 | -0.34(-1.49%) |
Sep 29, 2000 | 22.90 | 23.35 | 22.19 | 23.11 | 29,564,690 | +0.63(+2.82%) |
Sep 28, 2000 | 22.19 | 23.09 | 22.19 | 22.48 | 27,897,840 | +0.23(+1.02%) |
Sep 27, 2000 | 22.22 | 22.32 | 21.64 | 22.25 | 17,690,734 | -0.13(-0.57%) |
Sep 26, 2000 | 22.32 | 22.70 | 22.25 | 22.38 | 18,908,466 | -0.32(-1.41%) |
Sep 25, 2000 | 22.67 | 22.77 | 22.38 | 22.70 | 17,293,894 | -0.10(-0.43%) |
Sep 22, 2000 | 22.38 | 22.87 | 21.93 | 22.80 | 34,981,128 | +0.93(+4.26%) |
Sep 21, 2000 | 21.04 | 22.54 | 20.94 | 21.87 | 25,265,898 | +0.81(+3.86%) |
Sep 20, 2000 | 21.07 | 21.10 | 20.71 | 21.06 | 12,702,814 | -0.05(-0.24%) |
Sep 19, 2000 | 21.58 | 21.67 | 21.00 | 21.11 | 16,518,672 | -0.47(-2.19%) |
Sep 18, 2000 | 21.19 | 21.61 | 21.13 | 21.58 | 13,991,286 | +0.36(+1.67%) |
Sep 15, 2000 | 21.10 | 21.45 | 21.10 | 21.23 | 25,552,938 | -0.07(-0.31%) |
Sep 14, 2000 | 21.32 | 21.32 | 21.00 | 21.29 | 17,181,370 | +0.16(+0.78%) |
Sep 13, 2000 | 21.23 | 21.39 | 20.97 | 21.13 | 18,790,892 | +0.42(+2.01%) |
Sep 12, 2000 | 20.71 | 21.13 | 20.58 | 20.71 | 20,071,978 | -0.39(-1.83%) |
Sep 11, 2000 | 20.58 | 21.10 | 20.42 | 21.10 | 20,236,584 | +0.26(+1.23%) |
Sep 08, 2000 | 20.71 | 20.90 | 20.52 | 20.84 | 20,910,358 | +0.10(+0.47%) |
Sep 07, 2000 | 20.52 | 20.87 | 20.52 | 20.74 | 25,474,424 | +0.22(+1.08%) |
Sep 06, 2000 | 20.87 | 20.90 | 20.26 | 20.52 | 37,278,612 | -0.48(-2.28%) |
Sep 05, 2000 | 21.90 | 22.00 | 20.81 | 21.00 | 37,611,712 | -1.21(-5.44%) |
Sep 01, 2000 | 22.51 | 22.58 | 22.06 | 22.21 | 14,554,482 | +0.01(+0.05%) |
Aug 31, 2000 | 22.00 | 22.35 | 21.90 | 22.20 | 21,549,542 | +0.59(+2.71%) |
Aug 30, 2000 | 21.87 | 22.03 | 21.48 | 21.61 | 18,246,740 | -0.29(-1.32%) |
Aug 29, 2000 | 21.67 | 22.29 | 21.61 | 21.90 | 18,893,114 | -0.14(-0.65%) |
Aug 28, 2000 | 22.61 | 22.61 | 22.00 | 22.04 | 14,385,212 | -0.50(-2.21%) |
Aug 25, 2000 | 22.41 | 22.61 | 22.16 | 22.54 | 10,999,816 | +0.37(+1.67%) |
Aug 24, 2000 | 22.32 | 22.35 | 22.13 | 22.17 | 11,846,165 | +0.03(+0.14%) |
Aug 23, 2000 | 21.81 | 22.32 | 21.81 | 22.14 | 12,780,744 | +0.27(+1.25%) |
Aug 22, 2000 | 22.45 | 22.45 | 21.77 | 21.87 | 17,611,444 | -0.64(-2.86%) |
Aug 21, 2000 | 22.10 | 22.51 | 21.61 | 22.51 | 12,424,326 | +0.51(+2.34%) |
Aug 18, 2000 | 22.38 | 22.48 | 21.77 | 22.00 | 21,180,880 | -0.64(-2.84%) |
Aug 17, 2000 | 22.61 | 22.96 | 22.19 | 22.64 | 22,221,180 | +0.29(+1.29%) |
Aug 16, 2000 | 22.10 | 22.51 | 22.00 | 22.35 | 15,199,301 | +0.74(+3.43%) |
Aug 15, 2000 | 22.13 | 22.29 | 21.61 | 21.61 | 15,143,914 | -0.37(-1.69%) |
Aug 14, 2000 | 22.19 | 22.29 | 21.98 | 21.98 | 14,176,103 | -0.08(-0.37%) |
Aug 11, 2000 | 22.06 | 22.25 | 21.87 | 22.06 | 14,880,001 | +0.45(+2.10%) |
Aug 10, 2000 | 22.13 | 22.45 | 21.61 | 21.61 | 25,615,516 | -0.39(-1.75%) |
Aug 09, 2000 | 23.03 | 23.44 | 21.61 | 22.00 | 30,488,970 | -1.12(-4.83%) |
Aug 08, 2000 | 23.12 | 23.61 | 22.77 | 23.11 | 17,243,560 | +0.00(+0.00%) |
Aug 07, 2000 | 23.67 | 23.67 | 22.80 | 23.11 | 14,572,167 | -0.30(-1.27%) |
Aug 04, 2000 | 23.41 | 23.67 | 22.70 | 23.41 | 15,730,042 | +0.39(+1.68%) |
Aug 03, 2000 | 23.99 | 24.02 | 23.03 | 23.03 | 15,736,261 | -0.70(-2.97%) |
Aug 02, 2000 | 23.41 | 23.93 | 23.38 | 23.73 | 23,770,066 | +0.19(+0.81%) |
Aug 01, 2000 | 22.45 | 23.64 | 22.32 | 23.54 | 26,505,008 | +1.22(+5.46%) |
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,414,456 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,304,244 | -0.38(-1.64%) |
Jul 27, 2000 | 22.16 | 23.09 | 22.13 | 22.95 | 22,316,988 | +0.57(+2.55%) |
Jul 26, 2000 | 23.00 | 23.16 | 22.00 | 22.38 | 49,663,680 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.16 | 22.13 | 22.64 | 59,802,768 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.80 | 23.38 | 24.47 | 28,787,914 | +0.86(+3.66%) |
Jul 21, 2000 | 23.16 | 23.80 | 22.96 | 23.61 | 17,396,116 | +0.45(+1.96%) |
Jul 20, 2000 | 23.93 | 23.96 | 22.80 | 23.16 | 27,555,218 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.93 | 22.51 | 23.90 | 22,283,174 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,260,140 | -0.63(-2.67%) |
Jul 17, 2000 | 23.22 | 24.34 | 23.03 | 23.73 | 20,729,428 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.19 | 23,200,846 | -0.55(-2.30%) |
Jul 13, 2000 | 24.64 | 24.64 | 23.57 | 23.73 | 28,037,570 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,270,326 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,539,406 | +0.61(+2.49%) |
Jul 10, 2000 | 23.93 | 24.67 | 23.64 | 24.60 | 20,882,762 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,722,914 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,146,922 | -0.45(-1.85%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,894,884 | -0.13(-0.52%) |
Jul 03, 2000 | 24.60 | 24.60 | 24.22 | 24.54 | 11,234,578 | -0.16(-0.65%) |
Jun 30, 2000 | 23.54 | 24.76 | 23.54 | 24.70 | 31,386,430 | +0.91(+3.83%) |
Jun 29, 2000 | 24.02 | 24.02 | 23.47 | 23.79 | 32,272,618 | -0.13(-0.54%) |
Jun 28, 2000 | 23.99 | 24.15 | 23.80 | 23.92 | 24,802,592 | -0.27(-1.11%) |
Jun 27, 2000 | 23.93 | 24.24 | 23.64 | 24.18 | 22,730,932 | +0.39(+1.62%) |
Jun 26, 2000 | 23.67 | 23.87 | 23.41 | 23.80 | 30,954,608 | +0.19(+0.81%) |
Jun 23, 2000 | 23.67 | 23.93 | 23.28 | 23.61 | 27,730,902 | +0.07(+0.28%) |
Jun 22, 2000 | 24.09 | 24.09 | 22.90 | 23.54 | 33,064,358 | -0.58(-2.41%) |
Jun 21, 2000 | 24.18 | 24.28 | 23.87 | 24.12 | 31,880,052 | +0.32(+1.36%) |
Jun 20, 2000 | 23.99 | 24.12 | 23.28 | 23.80 | 21,411,950 | -0.26(-1.07%) |
Jun 19, 2000 | 24.60 | 24.60 | 24.06 | 24.06 | 16,141,071 | -0.61(-2.48%) |
Jun 16, 2000 | 23.90 | 24.76 | 23.90 | 24.67 | 27,983,154 | +0.48(+2.00%) |
Jun 15, 2000 | 23.87 | 24.18 | 23.73 | 24.18 | 16,217,252 | +0.21(+0.88%) |
Jun 14, 2000 | 23.64 | 24.15 | 23.61 | 23.97 | 21,489,880 | +0.39(+1.64%) |
Jun 13, 2000 | 23.35 | 23.87 | 23.19 | 23.59 | 21,924,618 | +0.75(+3.29%) |
Jun 12, 2000 | 23.19 | 23.54 | 22.84 | 22.84 | 11,048,207 | -0.83(-3.52%) |
Jun 09, 2000 | 22.84 | 23.67 | 22.70 | 23.67 | 12,891,712 | +0.90(+3.95%) |
Jun 08, 2000 | 22.51 | 22.87 | 22.41 | 22.77 | 12,462,416 | +0.39(+1.72%) |
Jun 07, 2000 | 22.35 | 22.74 | 22.25 | 22.38 | 10,812,667 | +0.03(+0.14%) |
Jun 06, 2000 | 22.13 | 22.54 | 21.84 | 22.35 | 18,421,062 | +0.36(+1.61%) |
Jun 05, 2000 | 22.54 | 22.61 | 21.74 | 22.00 | 18,865,324 | -0.42(-1.86%) |
Jun 02, 2000 | 23.64 | 23.64 | 22.25 | 22.41 | 20,215,984 | -0.74(-3.20%) |
Jun 01, 2000 | 23.51 | 23.73 | 23.09 | 23.16 | 19,344,176 | +0.26(+1.12%) |
May 31, 2000 | 22.51 | 23.16 | 22.48 | 22.90 | 13,628,842 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.87 | 22.48 | 22.74 | 16,132,520 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 23.00 | 23.22 | 11,604,990 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.87 | 23.50 | 19,835,660 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,165,752 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,512,822 | +0.13(+0.57%) |
May 22, 2000 | 22.87 | 23.25 | 22.25 | 22.61 | 17,625,826 | -0.13(-0.57%) |
May 19, 2000 | 23.00 | 23.03 | 22.54 | 22.74 | 14,140,344 | -0.51(-2.21%) |
May 18, 2000 | 23.22 | 23.44 | 23.03 | 23.25 | 14,060,082 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.16 | 27,384,394 | +0.26(+1.12%) |
May 16, 2000 | 22.87 | 23.09 | 22.25 | 22.90 | 24,052,636 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.97 | 22.64 | 15,943,816 | +0.47(+2.11%) |
May 12, 2000 | 21.81 | 22.32 | 21.45 | 22.17 | 15,148,967 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.45 | 21.77 | 21.97 | 19,135,066 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.33 | 20,230,948 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.84 | 22.96 | 21,636,022 | -0.77(-3.25%) |
May 08, 2000 | 23.16 | 23.87 | 23.12 | 23.73 | 35,543,744 | +0.77(+3.36%) |
May 05, 2000 | 21.81 | 23.12 | 21.64 | 22.96 | 24,475,520 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.29 | 21.74 | 22.13 | 12,406,446 | +0.16(+0.73%) |
May 03, 2000 | 22.10 | 22.35 | 21.74 | 21.97 | 22,391,226 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.10 | 20,815,910 | +0.58(+2.70%) |
May 01, 2000 | 21.74 | 22.38 | 21.26 | 21.51 | 16,043,512 | -0.16(-0.74%) |
Apr 28, 2000 | 22.00 | 22.06 | 21.48 | 21.67 | 17,410,496 | -0.32(-1.47%) |
Apr 27, 2000 | 21.61 | 22.41 | 21.61 | 22.00 | 19,953,820 | -0.39(-1.72%) |
Apr 26, 2000 | 22.00 | 22.38 | 21.87 | 22.38 | 20,239,888 | +0.03(+0.14%) |
Apr 25, 2000 | 22.19 | 22.51 | 21.71 | 22.35 | 20,154,378 | -0.03(-0.14%) |
Apr 24, 2000 | 21.35 | 22.77 | 21.23 | 22.38 | 28,957,380 | +1.03(+4.82%) |
Apr 20, 2000 | 21.67 | 21.67 | 20.97 | 21.35 | 21,114,416 | +0.10(+0.46%) |
Apr 19, 2000 | 20.42 | 21.87 | 20.26 | 21.26 | 39,020,868 | +0.90(+4.42%) |
Apr 18, 2000 | 19.55 | 20.39 | 19.55 | 20.36 | 27,633,926 | +0.80(+4.11%) |
Apr 17, 2000 | 19.17 | 20.01 | 19.04 | 19.55 | 26,922,450 | +0.03(+0.16%) |
Apr 14, 2000 | 20.04 | 20.10 | 18.98 | 19.52 | 26,684,578 | -0.86(-4.24%) |
Apr 13, 2000 | 20.68 | 20.78 | 20.04 | 20.39 | 24,362,414 | -0.39(-1.88%) |
Apr 12, 2000 | 20.33 | 21.10 | 20.20 | 20.78 | 32,934,540 | +0.29(+1.43%) |
Apr 11, 2000 | 20.45 | 20.84 | 20.36 | 20.48 | 25,425,062 | +0.00(+0.00%) |
Apr 10, 2000 | 20.04 | 20.74 | 19.94 | 20.48 | 29,891,376 | +0.51(+2.58%) |
Apr 07, 2000 | 19.81 | 20.29 | 19.78 | 19.97 | 18,103,706 | +0.22(+1.12%) |
Apr 06, 2000 | 19.62 | 19.87 | 19.42 | 19.75 | 18,515,900 | -0.12(-0.62%) |
Apr 05, 2000 | 19.81 | 20.17 | 19.75 | 19.87 | 19,081,040 | -0.58(-2.84%) |
Apr 04, 2000 | 19.91 | 20.58 | 19.55 | 20.45 | 65,213,184 | +0.90(+4.61%) |
Apr 03, 2000 | 19.04 | 19.87 | 18.91 | 19.55 | 37,014,892 | +0.74(+3.94%) |
Mar 31, 2000 | 18.81 | 18.98 | 18.36 | 18.81 | 16,820,288 | +0.03(+0.16%) |
Mar 30, 2000 | 18.75 | 18.94 | 18.56 | 18.78 | 19,278,684 | +0.06(+0.33%) |
Mar 29, 2000 | 18.14 | 18.91 | 18.07 | 18.72 | 27,115,622 | +0.68(+3.76%) |
Mar 28, 2000 | 17.62 | 18.30 | 17.62 | 18.04 | 17,126,762 | +0.16(+0.89%) |
Mar 27, 2000 | 17.95 | 18.27 | 17.85 | 17.88 | 18,010,034 | -0.07(-0.37%) |
Mar 24, 2000 | 18.14 | 18.46 | 17.91 | 17.95 | 17,487,844 | -0.19(-1.05%) |
Mar 23, 2000 | 17.91 | 18.49 | 17.91 | 18.14 | 19,664,448 | -0.19(-1.04%) |
Mar 22, 2000 | 18.40 | 18.59 | 17.81 | 18.33 | 33,790,216 | -0.55(-2.92%) |
Mar 21, 2000 | 18.56 | 19.04 | 18.43 | 18.88 | 26,425,134 | +0.87(+4.83%) |
Mar 20, 2000 | 18.52 | 18.56 | 17.50 | 18.01 | 15,281,895 | -0.42(-2.26%) |
Mar 17, 2000 | 18.56 | 18.68 | 18.27 | 18.43 | 24,827,856 | -0.36(-1.89%) |
Mar 16, 2000 | 18.62 | 18.81 | 18.33 | 18.78 | 35,665,400 | +0.64(+3.55%) |
Mar 15, 2000 | 17.43 | 18.33 | 17.37 | 18.14 | 30,149,458 | +1.03(+6.02%) |
Mar 14, 2000 | 17.59 | 17.59 | 16.98 | 17.11 | 16,793,662 | -0.55(-3.09%) |
Mar 13, 2000 | 18.07 | 18.07 | 17.24 | 17.65 | 22,681,764 | -0.36(-1.97%) |
Mar 10, 2000 | 18.07 | 18.14 | 17.50 | 18.01 | 37,847,252 | +0.32(+1.80%) |
Mar 09, 2000 | 16.79 | 17.69 | 16.59 | 17.69 | 35,368,256 | +1.00(+5.98%) |
Mar 08, 2000 | 15.95 | 17.04 | 15.53 | 16.69 | 36,548,284 | +1.26(+8.13%) |
Mar 07, 2000 | 16.15 | 16.21 | 15.44 | 15.44 | 28,248,040 | -0.87(-5.33%) |
Mar 06, 2000 | 16.50 | 16.75 | 16.21 | 16.31 | 20,563,462 | -0.48(-2.85%) |
Mar 03, 2000 | 17.24 | 17.24 | 16.21 | 16.79 | 19,523,552 | +0.32(+1.94%) |
Mar 02, 2000 | 16.47 | 16.47 | 16.21 | 16.47 | 16,231,633 | +0.06(+0.38%) |