Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 39.27 | 39.73 | 38.85 | 38.93 | 1,552,900 | -0.32(-0.82%) |
Apr 27, 2001 | 38.67 | 39.42 | 38.48 | 39.25 | 1,504,400 | +0.75(+1.95%) |
Apr 26, 2001 | 38.50 | 38.95 | 38.12 | 38.50 | 1,353,400 | +0.27(+0.72%) |
Apr 25, 2001 | 38.38 | 38.47 | 37.48 | 38.23 | 1,256,100 | -0.02(-0.07%) |
Apr 24, 2001 | 38.27 | 38.92 | 38.25 | 38.25 | 1,290,400 | -0.08(-0.21%) |
Apr 23, 2001 | 38.75 | 38.75 | 38.14 | 38.33 | 1,033,600 | -0.04(-0.09%) |
Apr 20, 2001 | 38.05 | 38.60 | 38.05 | 38.37 | 1,601,400 | -0.28(-0.74%) |
Apr 19, 2001 | 38.92 | 38.93 | 38.15 | 38.65 | 2,279,500 | -0.40(-1.02%) |
Apr 18, 2001 | 38.30 | 39.92 | 38.15 | 39.05 | 2,222,000 | +1.25(+3.31%) |
Apr 17, 2001 | 37.52 | 38.00 | 37.15 | 37.80 | 1,141,900 | +0.15(+0.41%) |
Apr 16, 2001 | 37.67 | 38.33 | 37.30 | 37.65 | 1,314,100 | -0.04(-0.12%) |
Apr 12, 2001 | 36.95 | 37.69 | 36.62 | 37.69 | 1,497,800 | +1.27(+3.47%) |
Apr 11, 2001 | 37.12 | 37.23 | 36.17 | 36.42 | 2,266,100 | -0.88(-2.35%) |
Apr 10, 2001 | 36.50 | 37.62 | 36.12 | 37.30 | 3,167,000 | -0.16(-0.43%) |
Apr 09, 2001 | 37.00 | 37.93 | 37.00 | 37.46 | 1,377,000 | +0.57(+1.55%) |
Apr 06, 2001 | 37.00 | 37.50 | 36.60 | 36.89 | 1,609,200 | -0.69(-1.82%) |
Apr 05, 2001 | 36.30 | 37.70 | 36.30 | 37.58 | 1,837,200 | +1.88(+5.25%) |
Apr 04, 2001 | 35.30 | 36.37 | 35.00 | 35.70 | 2,160,300 | +0.29(+0.80%) |
Apr 03, 2001 | 36.30 | 36.56 | 35.19 | 35.41 | 2,927,600 | -1.29(-3.50%) |
Apr 02, 2001 | 36.80 | 37.42 | 36.16 | 36.70 | 2,290,400 | +0.05(+0.14%) |
Mar 30, 2001 | 37.38 | 37.50 | 36.38 | 36.65 | 2,358,400 | -0.62(-1.68%) |
Mar 29, 2001 | 36.60 | 37.62 | 36.23 | 37.27 | 2,480,000 | +0.67(+1.84%) |
Mar 28, 2001 | 36.95 | 37.10 | 36.10 | 36.60 | 2,996,100 | -0.63(-1.69%) |
Mar 27, 2001 | 35.88 | 37.50 | 35.50 | 37.23 | 4,074,500 | +1.35(+3.76%) |
Mar 26, 2001 | 34.00 | 36.25 | 33.75 | 35.88 | 4,236,900 | +2.38(+7.10%) |
Mar 23, 2001 | 33.67 | 34.20 | 32.72 | 33.50 | 3,863,100 | -0.17(-0.52%) |
Mar 22, 2001 | 34.75 | 34.75 | 32.45 | 33.67 | 4,937,800 | -1.19(-3.40%) |
Mar 21, 2001 | 35.85 | 35.85 | 34.85 | 34.86 | 2,102,900 | -1.05(-2.94%) |
Mar 20, 2001 | 36.77 | 37.23 | 35.83 | 35.91 | 2,126,800 | -0.61(-1.67%) |
Mar 19, 2001 | 35.80 | 36.55 | 35.62 | 36.52 | 2,599,400 | +0.81(+2.27%) |
Mar 16, 2001 | 38.00 | 38.12 | 35.62 | 35.72 | 4,378,000 | -2.16(-5.70%) |
Mar 15, 2001 | 38.50 | 38.52 | 37.27 | 37.88 | 3,509,800 | +0.38(+1.00%) |
Mar 14, 2001 | 38.55 | 38.88 | 36.77 | 37.50 | 5,538,300 | -2.12(-5.36%) |
Mar 13, 2001 | 39.25 | 39.62 | 38.73 | 39.62 | 2,516,900 | +0.42(+1.08%) |
Mar 12, 2001 | 40.60 | 40.60 | 39.12 | 39.20 | 2,441,000 | -1.65(-4.04%) |
Mar 09, 2001 | 41.04 | 41.06 | 40.60 | 40.85 | 1,322,500 | -0.19(-0.46%) |
Mar 08, 2001 | 40.98 | 41.25 | 40.51 | 41.04 | 2,267,500 | +0.20(+0.48%) |
Mar 07, 2001 | 40.19 | 41.20 | 40.01 | 40.84 | 1,873,500 | +0.66(+1.64%) |
Mar 06, 2001 | 40.45 | 40.95 | 40.09 | 40.19 | 2,830,500 | +0.14(+0.34%) |
Mar 05, 2001 | 39.50 | 40.55 | 39.40 | 40.05 | 2,822,200 | +1.02(+2.63%) |
Mar 02, 2001 | 38.88 | 39.46 | 38.50 | 39.02 | 1,872,200 | +0.02(+0.05%) |
Mar 01, 2001 | 38.80 | 39.41 | 38.34 | 39.01 | 2,266,800 | +0.05(+0.13%) |
Feb 28, 2001 | 39.88 | 39.92 | 38.30 | 38.95 | 2,467,400 | -0.87(-2.18%) |
Feb 27, 2001 | 39.25 | 40.00 | 38.85 | 39.83 | 3,464,400 | +0.60(+1.53%) |
Feb 26, 2001 | 38.20 | 39.25 | 38.06 | 39.23 | 2,517,500 | +0.60(+1.55%) |
Feb 23, 2001 | 38.85 | 38.91 | 38.09 | 38.62 | 1,929,900 | -0.60(-1.53%) |
Feb 22, 2001 | 39.56 | 39.69 | 38.75 | 39.23 | 2,826,800 | -0.34(-0.85%) |
Feb 21, 2001 | 39.20 | 40.20 | 38.92 | 39.56 | 1,954,000 | +0.19(+0.47%) |
Feb 20, 2001 | 39.50 | 39.77 | 39.38 | 39.38 | 2,160,900 | +0.25(+0.64%) |
Feb 16, 2001 | 39.50 | 39.80 | 38.92 | 39.12 | 1,893,500 | -0.38(-0.95%) |
Feb 15, 2001 | 38.75 | 39.88 | 38.73 | 39.50 | 2,203,400 | +1.00(+2.60%) |
Feb 14, 2001 | 38.62 | 39.15 | 38.27 | 38.50 | 1,949,500 | -0.20(-0.52%) |
Feb 13, 2001 | 37.52 | 39.02 | 37.50 | 38.70 | 2,504,400 | +1.20(+3.20%) |
Feb 12, 2001 | 37.88 | 37.90 | 37.43 | 37.50 | 1,298,100 | +0.06(+0.16%) |
Feb 09, 2001 | 38.00 | 38.08 | 37.30 | 37.44 | 1,596,300 | -0.07(-0.17%) |
Feb 08, 2001 | 37.17 | 37.79 | 36.94 | 37.51 | 1,018,600 | +0.38(+1.01%) |
Feb 07, 2001 | 37.18 | 37.80 | 36.94 | 37.13 | 1,619,900 | -0.05(-0.13%) |
Feb 06, 2001 | 36.98 | 38.38 | 36.84 | 37.18 | 1,904,500 | +0.08(+0.22%) |
Feb 05, 2001 | 37.12 | 37.48 | 36.89 | 37.10 | 1,561,800 | +0.12(+0.32%) |
Feb 02, 2001 | 37.20 | 37.50 | 36.73 | 36.98 | 1,459,400 | -0.10(-0.26%) |
Feb 01, 2001 | 37.49 | 37.49 | 36.52 | 37.08 | 1,333,300 | -0.41(-1.11%) |
Jan 31, 2001 | 37.50 | 37.55 | 36.94 | 37.49 | 2,126,200 | +0.28(+0.75%) |
Jan 30, 2001 | 37.12 | 37.40 | 36.75 | 37.21 | 1,615,700 | +0.41(+1.11%) |
Jan 29, 2001 | 37.15 | 37.49 | 36.80 | 36.80 | 1,246,900 | +0.24(+0.66%) |
Jan 26, 2001 | 37.81 | 37.81 | 36.50 | 36.56 | 2,190,500 | -1.22(-3.23%) |
Jan 25, 2001 | 37.09 | 38.19 | 36.91 | 37.78 | 1,452,100 | +1.28(+3.51%) |
Jan 24, 2001 | 36.50 | 36.78 | 36.16 | 36.50 | 1,568,700 | +0.12(+0.34%) |
Jan 23, 2001 | 35.94 | 36.94 | 35.69 | 36.38 | 2,822,700 | +0.44(+1.21%) |
Jan 22, 2001 | 35.88 | 36.00 | 34.88 | 35.94 | 1,820,300 | +0.41(+1.15%) |
Jan 19, 2001 | 36.00 | 36.19 | 35.09 | 35.53 | 2,495,900 | -1.00(-2.74%) |
Jan 18, 2001 | 36.06 | 36.84 | 36.06 | 36.53 | 5,520,200 | +0.47(+1.30%) |
Jan 17, 2001 | 36.19 | 36.69 | 35.81 | 36.06 | 2,350,400 | +0.59(+1.66%) |
Jan 16, 2001 | 35.50 | 36.00 | 34.66 | 35.47 | 2,313,700 | +0.12(+0.35%) |
Jan 12, 2001 | 36.94 | 36.94 | 34.75 | 35.34 | 2,358,800 | -1.59(-4.32%) |
Jan 11, 2001 | 36.53 | 37.03 | 36.41 | 36.94 | 1,817,700 | +0.81(+2.26%) |
Jan 10, 2001 | 35.12 | 36.34 | 34.55 | 36.12 | 1,899,300 | +0.81(+2.31%) |
Jan 09, 2001 | 36.78 | 36.84 | 35.12 | 35.31 | 2,010,200 | -0.88(-2.43%) |
Jan 08, 2001 | 35.69 | 36.72 | 35.59 | 36.19 | 1,889,300 | +0.63(+1.77%) |
Jan 05, 2001 | 37.00 | 37.00 | 35.53 | 35.56 | 2,086,000 | -1.22(-3.32%) |
Jan 04, 2001 | 38.06 | 38.12 | 36.34 | 36.78 | 2,438,100 | -0.78(-2.08%) |
Jan 03, 2001 | 37.38 | 38.12 | 36.59 | 37.56 | 2,490,400 | -0.06(-0.17%) |
Jan 02, 2001 | 38.88 | 38.88 | 37.28 | 37.62 | 1,695,200 | -1.69(-4.29%) |
Dec 29, 2000 | 39.50 | 39.75 | 39.12 | 39.31 | 1,343,100 | -0.03(-0.09%) |
Dec 28, 2000 | 39.56 | 39.56 | 39.00 | 39.34 | 1,995,400 | -0.53(-1.33%) |
Dec 27, 2000 | 38.72 | 39.88 | 38.00 | 39.88 | 1,365,600 | +1.03(+2.65%) |
Dec 26, 2000 | 38.00 | 39.12 | 37.66 | 38.84 | 1,467,700 | +0.84(+2.22%) |
Dec 22, 2000 | 37.38 | 38.25 | 37.38 | 38.00 | 2,136,800 | +0.50(+1.33%) |
Dec 21, 2000 | 36.44 | 37.53 | 36.19 | 37.50 | 1,823,800 | +0.84(+2.31%) |
Dec 20, 2000 | 36.50 | 37.25 | 36.38 | 36.66 | 2,237,900 | -0.72(-1.93%) |
Dec 19, 2000 | 37.00 | 37.44 | 36.47 | 37.38 | 2,061,900 | +0.47(+1.27%) |
Dec 18, 2000 | 36.03 | 37.31 | 35.78 | 36.91 | 1,605,400 | +1.31(+3.68%) |
Dec 15, 2000 | 35.38 | 36.72 | 35.38 | 35.59 | 2,726,200 | +0.00(+0.00%) |
Dec 14, 2000 | 35.88 | 36.50 | 35.00 | 35.59 | 1,514,400 | -0.22(-0.60%) |
Dec 13, 2000 | 37.19 | 37.47 | 35.81 | 35.81 | 2,030,700 | -0.94(-2.56%) |
Dec 12, 2000 | 36.31 | 37.47 | 36.12 | 36.75 | 2,905,800 | +0.62(+1.73%) |
Dec 11, 2000 | 37.44 | 37.59 | 35.97 | 36.12 | 2,675,200 | -1.28(-3.42%) |
Dec 08, 2000 | 38.00 | 38.53 | 37.31 | 37.41 | 2,855,800 | -0.25(-0.66%) |
Dec 07, 2000 | 37.34 | 37.72 | 37.22 | 37.66 | 2,046,000 | -0.03(-0.09%) |
Dec 06, 2000 | 37.97 | 38.59 | 37.56 | 37.69 | 2,768,400 | -0.25(-0.66%) |
Dec 05, 2000 | 36.88 | 37.94 | 36.75 | 37.94 | 3,606,300 | +1.66(+4.58%) |
Dec 04, 2000 | 35.25 | 36.44 | 34.84 | 36.28 | 3,303,600 | +1.03(+2.92%) |
Dec 01, 2000 | 35.19 | 35.97 | 35.00 | 35.25 | 2,062,500 | -0.16(-0.44%) |
Nov 30, 2000 | 34.62 | 35.88 | 34.44 | 35.41 | 2,260,700 | +0.72(+2.06%) |
Nov 29, 2000 | 34.56 | 34.94 | 34.56 | 34.69 | 1,604,400 | +0.50(+1.46%) |
Nov 28, 2000 | 34.97 | 34.97 | 34.09 | 34.19 | 1,793,400 | -0.78(-2.23%) |
Nov 27, 2000 | 36.38 | 36.38 | 34.62 | 34.97 | 2,092,500 | -1.00(-2.78%) |
Nov 24, 2000 | 35.00 | 35.97 | 35.00 | 35.97 | 791,800 | +0.88(+2.49%) |
Nov 22, 2000 | 34.75 | 35.38 | 34.47 | 35.09 | 1,872,900 | +0.09(+0.27%) |
Nov 21, 2000 | 34.88 | 35.84 | 34.53 | 35.00 | 2,338,300 | +0.50(+1.45%) |
Nov 20, 2000 | 34.72 | 35.00 | 34.09 | 34.50 | 1,280,100 | -0.19(-0.55%) |
Nov 17, 2000 | 34.47 | 35.09 | 34.28 | 34.69 | 1,321,400 | +0.41(+1.20%) |
Nov 16, 2000 | 33.78 | 34.44 | 33.56 | 34.28 | 1,255,900 | +0.75(+2.24%) |
Nov 15, 2000 | 33.62 | 33.91 | 33.34 | 33.53 | 1,368,300 | -0.12(-0.37%) |
Nov 14, 2000 | 33.09 | 33.94 | 33.09 | 33.66 | 1,324,100 | +0.62(+1.89%) |
Nov 13, 2000 | 32.75 | 33.38 | 32.66 | 33.03 | 1,232,700 | -0.06(-0.20%) |
Nov 10, 2000 | 33.91 | 34.19 | 32.59 | 33.09 | 1,384,200 | -0.88(-2.58%) |
Nov 09, 2000 | 33.97 | 34.34 | 33.41 | 33.97 | 1,212,400 | +0.12(+0.37%) |
Nov 08, 2000 | 34.03 | 34.22 | 33.56 | 33.84 | 1,523,500 | -0.19(-0.54%) |
Nov 07, 2000 | 34.88 | 34.88 | 33.75 | 34.03 | 1,063,500 | -0.88(-2.51%) |
Nov 06, 2000 | 33.84 | 35.00 | 33.78 | 34.91 | 1,255,800 | +1.34(+4.01%) |
Nov 03, 2000 | 34.12 | 34.41 | 32.78 | 33.56 | 1,400,000 | -0.81(-2.37%) |
Nov 02, 2000 | 34.44 | 34.78 | 34.00 | 34.38 | 862,400 | +0.06(+0.19%) |
Nov 01, 2000 | 34.59 | 34.84 | 33.97 | 34.31 | 1,328,300 | -0.59(-1.70%) |
Oct 31, 2000 | 34.50 | 35.06 | 33.69 | 34.91 | 2,367,000 | +0.47(+1.35%) |
Oct 30, 2000 | 33.75 | 35.00 | 33.72 | 34.44 | 1,880,300 | +0.81(+2.42%) |
Oct 27, 2000 | 33.50 | 33.75 | 32.81 | 33.62 | 1,720,200 | +0.38(+1.13%) |
Oct 26, 2000 | 32.25 | 33.62 | 32.19 | 33.25 | 2,152,900 | +1.25(+3.91%) |
Oct 25, 2000 | 32.41 | 32.69 | 31.75 | 32.00 | 3,286,700 | -0.34(-1.07%) |
Oct 24, 2000 | 32.00 | 32.38 | 31.69 | 32.34 | 3,729,600 | +0.59(+1.87%) |
Oct 23, 2000 | 32.81 | 33.00 | 31.50 | 31.75 | 5,188,200 | -0.75(-2.31%) |
Oct 20, 2000 | 30.81 | 33.59 | 29.94 | 32.50 | 17,156,700 | +0.50(+1.56%) |
Oct 19, 2000 | 33.62 | 34.56 | 32.00 | 32.00 | 2,739,000 | -2.19(-6.41%) |
Oct 18, 2000 | 34.78 | 35.19 | 33.91 | 34.19 | 2,704,100 | -0.66(-1.88%) |
Oct 17, 2000 | 36.16 | 36.22 | 34.84 | 34.84 | 1,307,700 | -1.19(-3.29%) |
Oct 16, 2000 | 34.91 | 36.16 | 34.78 | 36.03 | 1,581,800 | +1.19(+3.40%) |
Oct 13, 2000 | 33.88 | 35.09 | 33.81 | 34.84 | 1,769,500 | +0.84(+2.49%) |
Oct 12, 2000 | 35.69 | 35.91 | 33.72 | 34.00 | 2,331,500 | -1.75(-4.90%) |
Oct 11, 2000 | 35.75 | 36.44 | 35.47 | 35.75 | 2,255,000 | -0.16(-0.43%) |
Oct 10, 2000 | 35.16 | 36.19 | 34.94 | 35.91 | 1,881,000 | +0.88(+2.50%) |
Oct 09, 2000 | 35.88 | 36.41 | 34.75 | 35.03 | 1,349,800 | -0.97(-2.69%) |
Oct 06, 2000 | 36.44 | 36.47 | 35.72 | 36.00 | 1,626,000 | -0.38(-1.03%) |
Oct 05, 2000 | 35.16 | 36.47 | 35.12 | 36.38 | 1,649,900 | +1.09(+3.10%) |
Oct 04, 2000 | 35.38 | 36.00 | 35.09 | 35.28 | 1,683,000 | -0.03(-0.08%) |
Oct 03, 2000 | 34.38 | 36.31 | 34.22 | 35.31 | 1,812,800 | +1.19(+3.47%) |
Oct 02, 2000 | 34.44 | 34.88 | 33.75 | 34.12 | 1,891,100 | -0.56(-1.63%) |
Sep 29, 2000 | 35.50 | 35.81 | 34.31 | 34.69 | 1,841,300 | -1.06(-2.97%) |
Sep 28, 2000 | 34.75 | 36.44 | 34.50 | 35.75 | 3,373,100 | +1.34(+3.91%) |
Sep 27, 2000 | 33.66 | 35.00 | 33.34 | 34.41 | 3,121,300 | +0.84(+2.52%) |
Sep 26, 2000 | 33.56 | 34.12 | 33.31 | 33.56 | 1,866,900 | +0.19(+0.55%) |
Sep 25, 2000 | 33.00 | 34.00 | 32.94 | 33.38 | 2,718,000 | +0.62(+1.91%) |
Sep 22, 2000 | 31.38 | 32.88 | 30.59 | 32.75 | 4,012,400 | +1.62(+5.22%) |
Sep 21, 2000 | 30.75 | 31.53 | 30.62 | 31.12 | 2,278,900 | -0.62(-1.97%) |
Sep 20, 2000 | 31.50 | 31.94 | 29.50 | 31.75 | 5,161,900 | +0.44(+1.41%) |
Sep 19, 2000 | 32.44 | 32.44 | 30.78 | 31.31 | 3,117,500 | -0.88(-2.73%) |
Sep 18, 2000 | 32.25 | 32.50 | 31.56 | 32.19 | 2,419,100 | +0.22(+0.69%) |
Sep 15, 2000 | 32.50 | 33.66 | 31.84 | 31.97 | 5,233,500 | -0.03(-0.09%) |
Sep 14, 2000 | 32.00 | 32.19 | 31.91 | 32.00 | 2,573,900 | +0.53(+1.68%) |
Sep 13, 2000 | 31.47 | 31.62 | 31.19 | 31.47 | 1,586,400 | +0.03(+0.10%) |
Sep 12, 2000 | 31.06 | 31.50 | 30.72 | 31.44 | 1,480,300 | +0.00(+0.00%) |
Sep 11, 2000 | 30.94 | 31.66 | 30.88 | 31.44 | 1,467,800 | +0.50(+1.62%) |
Sep 08, 2000 | 31.69 | 31.69 | 30.44 | 30.94 | 1,641,400 | -0.81(-2.55%) |
Sep 07, 2000 | 32.44 | 32.78 | 31.56 | 31.75 | 2,421,100 | -0.16(-0.49%) |
Sep 06, 2000 | 30.59 | 32.06 | 30.56 | 31.91 | 1,988,600 | +1.28(+4.18%) |
Sep 05, 2000 | 30.56 | 31.00 | 30.50 | 30.62 | 892,400 | -0.38(-1.21%) |
Sep 01, 2000 | 31.34 | 31.38 | 30.78 | 31.00 | 710,000 | -0.22(-0.70%) |
Aug 31, 2000 | 30.50 | 31.31 | 30.47 | 31.22 | 1,259,700 | +0.72(+2.36%) |
Aug 30, 2000 | 31.25 | 31.25 | 30.25 | 30.50 | 1,028,300 | -1.12(-3.56%) |
Aug 25, 2000 | 31.81 | 31.97 | 31.28 | 31.62 | 838,100 | +0.00(+0.00%) |
Aug 24, 2000 | 32.06 | 32.50 | 31.31 | 31.62 | 1,525,100 | -0.42(-1.31%) |
Aug 23, 2000 | 31.75 | 32.19 | 31.19 | 32.05 | 1,612,700 | +0.17(+0.53%) |
Aug 22, 2000 | 31.88 | 32.12 | 31.28 | 31.88 | 1,520,400 | +0.12(+0.39%) |
Aug 21, 2000 | 31.06 | 31.88 | 31.00 | 31.75 | 1,448,700 | +1.00(+3.25%) |
Aug 18, 2000 | 31.47 | 31.47 | 30.75 | 30.75 | 771,300 | -0.50(-1.60%) |
Aug 17, 2000 | 30.44 | 31.44 | 30.12 | 31.25 | 1,797,900 | +0.94(+3.10%) |
Aug 16, 2000 | 30.50 | 30.56 | 30.09 | 30.31 | 781,400 | +0.28(+0.93%) |
Aug 15, 2000 | 30.50 | 30.62 | 29.88 | 30.03 | 1,202,100 | -0.44(-1.44%) |
Aug 14, 2000 | 30.12 | 30.50 | 30.06 | 30.47 | 680,600 | +0.09(+0.31%) |
Aug 11, 2000 | 30.66 | 30.66 | 30.09 | 30.38 | 1,129,900 | -0.18(-0.61%) |
Aug 10, 2000 | 30.56 | 31.12 | 30.44 | 30.56 | 1,410,800 | +0.12(+0.39%) |
Aug 09, 2000 | 30.88 | 30.88 | 30.19 | 30.44 | 1,213,400 | -0.18(-0.60%) |
Aug 08, 2000 | 30.47 | 30.75 | 30.00 | 30.62 | 1,284,500 | +0.12(+0.41%) |
Aug 07, 2000 | 29.75 | 30.50 | 29.31 | 30.50 | 1,469,900 | +1.00(+3.39%) |
Aug 04, 2000 | 28.78 | 29.53 | 28.50 | 29.50 | 1,716,400 | +0.94(+3.29%) |
Aug 03, 2000 | 29.09 | 29.19 | 28.41 | 28.56 | 1,249,800 | -0.54(-1.84%) |
Aug 02, 2000 | 29.56 | 29.69 | 29.03 | 29.09 | 878,100 | -0.53(-1.79%) |
Aug 01, 2000 | 29.56 | 29.75 | 29.31 | 29.62 | 1,532,400 | +0.43(+1.49%) |
Jul 31, 2000 | 29.00 | 29.88 | 28.97 | 29.19 | 794,700 | +0.47(+1.64%) |
Jul 28, 2000 | 28.75 | 28.88 | 28.16 | 28.72 | 995,700 | -0.03(-0.10%) |
Jul 27, 2000 | 28.75 | 29.06 | 28.16 | 28.75 | 1,553,900 | +0.06(+0.21%) |
Jul 26, 2000 | 29.25 | 29.25 | 28.47 | 28.69 | 1,498,700 | -0.43(-1.49%) |
Jul 25, 2000 | 29.50 | 30.00 | 29.06 | 29.12 | 1,168,000 | -0.41(-1.37%) |
Jul 24, 2000 | 29.31 | 29.75 | 29.19 | 29.53 | 842,000 | +0.16(+0.53%) |
Jul 21, 2000 | 28.69 | 29.50 | 28.69 | 29.38 | 1,763,600 | +0.68(+2.39%) |
Jul 20, 2000 | 28.75 | 29.00 | 28.44 | 28.69 | 2,099,100 | -0.06(-0.21%) |
Jul 19, 2000 | 30.00 | 30.22 | 28.62 | 28.75 | 2,065,600 | -0.75(-2.54%) |
Jul 18, 2000 | 30.12 | 30.12 | 29.19 | 29.50 | 1,001,100 | -0.77(-2.53%) |
Jul 17, 2000 | 30.44 | 30.47 | 30.12 | 30.27 | 732,400 | -0.29(-0.97%) |
Jul 14, 2000 | 30.50 | 30.88 | 30.19 | 30.56 | 847,900 | +0.31(+1.02%) |
Jul 13, 2000 | 30.12 | 30.44 | 29.94 | 30.25 | 1,587,600 | +0.12(+0.41%) |
Jul 12, 2000 | 29.59 | 30.19 | 29.12 | 30.12 | 1,943,000 | +0.12(+0.42%) |
Jul 11, 2000 | 29.69 | 30.03 | 29.28 | 30.00 | 1,700,900 | +0.34(+1.16%) |
Jul 10, 2000 | 29.41 | 29.78 | 29.12 | 29.66 | 1,478,900 | +0.28(+0.95%) |
Jul 07, 2000 | 28.97 | 29.47 | 28.88 | 29.38 | 1,429,100 | +0.53(+1.84%) |
Jul 06, 2000 | 29.38 | 29.56 | 28.81 | 28.84 | 1,246,800 | -0.53(-1.80%) |
Jul 05, 2000 | 29.25 | 29.59 | 28.81 | 29.38 | 1,413,700 | +1.03(+3.63%) |
Jul 03, 2000 | 28.75 | 28.78 | 27.69 | 28.34 | 848,300 | -1.10(-3.72%) |
Jun 30, 2000 | 27.47 | 29.49 | 27.00 | 29.44 | 2,536,100 | +2.19(+8.04%) |
Jun 29, 2000 | 28.03 | 28.06 | 27.09 | 27.25 | 1,736,200 | -1.11(-3.93%) |
Jun 28, 2000 | 28.25 | 28.84 | 28.09 | 28.36 | 1,284,100 | +0.11(+0.41%) |
Jun 27, 2000 | 28.50 | 29.06 | 28.16 | 28.25 | 1,517,800 | -0.28(-0.98%) |
Jun 26, 2000 | 28.88 | 29.00 | 28.25 | 28.53 | 750,000 | +0.00(+0.00%) |
Jun 23, 2000 | 28.25 | 28.62 | 27.91 | 28.53 | 775,900 | +0.28(+0.99%) |
Jun 22, 2000 | 29.00 | 29.00 | 27.81 | 28.25 | 1,320,100 | -0.19(-0.67%) |
Jun 21, 2000 | 28.56 | 28.72 | 27.69 | 28.44 | 1,393,500 | +0.63(+2.27%) |
Jun 20, 2000 | 28.50 | 28.56 | 27.56 | 27.81 | 2,726,100 | -0.88(-3.07%) |
Jun 19, 2000 | 29.62 | 29.66 | 28.16 | 28.69 | 2,140,900 | -0.75(-2.55%) |
Jun 16, 2000 | 29.56 | 30.12 | 29.09 | 29.44 | 1,806,400 | -0.37(-1.24%) |
Jun 15, 2000 | 29.91 | 30.88 | 29.47 | 29.81 | 1,087,800 | -0.07(-0.22%) |
Jun 14, 2000 | 29.00 | 30.12 | 29.00 | 29.88 | 1,613,600 | +1.28(+4.48%) |
Jun 13, 2000 | 29.38 | 29.41 | 28.50 | 28.59 | 1,342,800 | -0.55(-1.87%) |
Jun 12, 2000 | 29.38 | 29.56 | 29.12 | 29.14 | 882,400 | +0.67(+2.35%) |
Jun 08, 2000 | 29.00 | 29.12 | 28.00 | 28.47 | 3,592,300 | -1.53(-5.10%) |
Jun 07, 2000 | 30.81 | 31.12 | 29.94 | 30.00 | 968,100 | -0.78(-2.53%) |
Jun 06, 2000 | 30.38 | 30.97 | 30.06 | 30.78 | 943,500 | +0.41(+1.33%) |
Jun 05, 2000 | 30.56 | 30.78 | 29.88 | 30.38 | 1,223,900 | -0.47(-1.52%) |
Jun 01, 2000 | 29.50 | 30.94 | 29.03 | 30.84 | 1,639,300 | +0.62(+2.07%) |
May 31, 2000 | 29.47 | 30.68 | 29.34 | 30.22 | 1,418,400 | +0.72(+2.44%) |
May 30, 2000 | 29.34 | 29.78 | 28.88 | 29.50 | 1,773,500 | +0.03(+0.10%) |
May 26, 2000 | 30.07 | 30.07 | 29.18 | 29.47 | 839,400 | -0.22(-0.74%) |
May 25, 2000 | 29.93 | 29.93 | 29.22 | 29.69 | 1,858,400 | -0.24(-0.82%) |
May 24, 2000 | 30.94 | 30.94 | 29.50 | 29.93 | 2,363,400 | -0.47(-1.55%) |
May 23, 2000 | 31.22 | 31.22 | 30.22 | 30.41 | 1,615,400 | -0.56(-1.82%) |
May 22, 2000 | 31.50 | 31.50 | 30.82 | 30.97 | 1,726,800 | -0.22(-0.71%) |
May 19, 2000 | 31.75 | 31.94 | 30.82 | 31.19 | 1,080,500 | -1.25(-3.87%) |
May 18, 2000 | 32.47 | 32.94 | 32.19 | 32.45 | 924,000 | -0.15(-0.46%) |
May 17, 2000 | 32.88 | 32.88 | 32.31 | 32.59 | 1,082,600 | -0.50(-1.51%) |
May 16, 2000 | 32.44 | 33.22 | 32.16 | 33.09 | 1,089,100 | +1.06(+3.33%) |
May 15, 2000 | 31.75 | 32.50 | 31.75 | 32.03 | 1,138,900 | -0.09(-0.30%) |
May 12, 2000 | 31.81 | 32.44 | 31.43 | 32.12 | 1,210,200 | +0.38(+1.18%) |
May 11, 2000 | 30.82 | 32.25 | 30.68 | 31.75 | 1,312,700 | +1.88(+6.28%) |
May 10, 2000 | 31.47 | 31.75 | 29.50 | 29.88 | 2,153,100 | -1.38(-4.40%) |
May 09, 2000 | 31.19 | 31.75 | 30.78 | 31.25 | 1,204,200 | +0.12(+0.40%) |
May 08, 2000 | 32.53 | 33.47 | 30.97 | 31.12 | 1,888,700 | -1.53(-4.69%) |
May 05, 2000 | 31.00 | 32.97 | 30.82 | 32.66 | 1,693,100 | +1.78(+5.77%) |
May 04, 2000 | 30.72 | 31.12 | 30.00 | 30.88 | 1,611,500 | +0.22(+0.72%) |
May 03, 2000 | 30.62 | 31.09 | 30.28 | 30.66 | 769,200 | -0.72(-2.29%) |
May 02, 2000 | 31.22 | 31.94 | 30.78 | 31.38 | 1,505,000 | +0.38(+1.21%) |