Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 46.22 | 46.68 | 44.70 | 45.19 | 2,898,800 | -1.03(-2.23%) |
Apr 27, 2001 | 46.00 | 46.97 | 45.77 | 46.22 | 4,393,700 | +0.22(+0.48%) |
Apr 26, 2001 | 44.56 | 46.11 | 44.07 | 46.00 | 2,957,200 | +1.44(+3.23%) |
Apr 25, 2001 | 44.80 | 44.95 | 43.76 | 44.56 | 2,394,300 | -0.24(-0.54%) |
Apr 24, 2001 | 44.58 | 45.29 | 44.58 | 44.80 | 3,232,200 | +0.67(+1.52%) |
Apr 23, 2001 | 45.04 | 45.23 | 43.96 | 44.13 | 2,394,800 | -0.91(-2.02%) |
Apr 20, 2001 | 45.90 | 45.90 | 44.86 | 45.04 | 3,136,700 | -0.90(-1.96%) |
Apr 19, 2001 | 45.99 | 45.99 | 45.41 | 45.94 | 2,722,900 | -0.44(-0.95%) |
Apr 18, 2001 | 45.18 | 47.15 | 44.44 | 46.38 | 4,486,100 | +1.20(+2.66%) |
Apr 17, 2001 | 45.23 | 45.23 | 44.30 | 45.18 | 1,956,100 | -0.21(-0.46%) |
Apr 16, 2001 | 45.65 | 46.40 | 44.57 | 45.39 | 2,385,900 | -0.26(-0.57%) |
Apr 12, 2001 | 45.05 | 45.70 | 44.71 | 45.65 | 2,833,400 | +0.60(+1.33%) |
Apr 11, 2001 | 45.62 | 45.62 | 44.15 | 45.05 | 3,493,100 | -0.57(-1.25%) |
Apr 10, 2001 | 43.51 | 45.87 | 43.51 | 45.62 | 4,757,400 | +2.16(+4.97%) |
Apr 09, 2001 | 42.62 | 44.10 | 42.59 | 43.46 | 2,286,300 | +0.84(+1.97%) |
Apr 06, 2001 | 43.50 | 43.50 | 41.80 | 42.62 | 2,582,700 | -0.88(-2.02%) |
Apr 05, 2001 | 42.26 | 43.60 | 42.26 | 43.50 | 3,796,600 | +2.03(+4.90%) |
Apr 04, 2001 | 40.25 | 41.73 | 40.10 | 41.47 | 3,992,300 | +1.22(+3.03%) |
Apr 03, 2001 | 40.96 | 41.20 | 40.00 | 40.25 | 4,301,600 | -0.71(-1.73%) |
Apr 02, 2001 | 40.70 | 42.25 | 40.70 | 40.96 | 4,395,000 | +0.26(+0.64%) |
Mar 30, 2001 | 41.20 | 41.20 | 40.06 | 40.70 | 4,024,300 | -1.01(-2.42%) |
Mar 29, 2001 | 41.49 | 42.04 | 40.95 | 41.71 | 2,858,900 | +0.22(+0.53%) |
Mar 28, 2001 | 42.27 | 42.27 | 41.01 | 41.49 | 3,444,300 | -0.96(-2.26%) |
Mar 27, 2001 | 41.97 | 42.76 | 41.56 | 42.45 | 4,205,700 | +0.48(+1.14%) |
Mar 26, 2001 | 41.03 | 42.40 | 40.96 | 41.97 | 3,313,600 | +0.94(+2.29%) |
Mar 23, 2001 | 40.98 | 42.17 | 40.53 | 41.03 | 3,880,600 | +0.05(+0.12%) |
Mar 22, 2001 | 42.21 | 42.21 | 39.86 | 40.98 | 6,529,500 | -1.86(-4.34%) |
Mar 21, 2001 | 43.50 | 43.80 | 42.20 | 42.84 | 3,889,000 | -0.66(-1.52%) |
Mar 20, 2001 | 43.64 | 45.14 | 42.65 | 43.50 | 3,612,000 | -0.14(-0.32%) |
Mar 19, 2001 | 42.66 | 44.11 | 42.66 | 43.64 | 2,635,600 | +1.30(+3.07%) |
Mar 16, 2001 | 43.00 | 43.83 | 42.34 | 42.34 | 4,554,300 | -0.66(-1.53%) |
Mar 15, 2001 | 43.71 | 44.80 | 42.75 | 43.00 | 2,730,800 | -0.71(-1.62%) |
Mar 14, 2001 | 44.73 | 44.73 | 43.40 | 43.71 | 3,633,500 | -1.65(-3.64%) |
Mar 13, 2001 | 45.48 | 45.98 | 44.18 | 45.36 | 2,817,300 | -0.12(-0.26%) |
Mar 12, 2001 | 46.99 | 46.99 | 45.45 | 45.48 | 3,054,500 | -1.62(-3.44%) |
Mar 09, 2001 | 47.88 | 47.88 | 46.61 | 47.10 | 2,835,000 | -0.90(-1.87%) |
Mar 08, 2001 | 47.80 | 48.15 | 46.55 | 48.00 | 2,885,500 | +0.20(+0.42%) |
Mar 07, 2001 | 46.03 | 47.88 | 45.85 | 47.80 | 5,293,400 | +1.77(+3.85%) |
Mar 06, 2001 | 46.35 | 46.50 | 45.76 | 46.03 | 2,542,400 | -0.32(-0.69%) |
Mar 05, 2001 | 44.90 | 46.39 | 44.90 | 46.35 | 3,573,900 | +1.63(+3.64%) |
Mar 02, 2001 | 43.74 | 45.24 | 43.55 | 44.72 | 3,970,100 | +0.98(+2.24%) |
Mar 01, 2001 | 43.69 | 44.29 | 43.40 | 43.74 | 3,802,300 | +0.05(+0.11%) |
Feb 28, 2001 | 44.22 | 44.75 | 43.01 | 43.69 | 3,864,700 | -0.53(-1.20%) |
Feb 27, 2001 | 44.28 | 44.28 | 43.42 | 44.22 | 2,728,900 | -0.30(-0.67%) |
Feb 26, 2001 | 42.27 | 44.52 | 42.27 | 44.52 | 3,419,900 | +2.49(+5.92%) |
Feb 23, 2001 | 43.29 | 43.29 | 41.63 | 42.03 | 3,061,500 | -1.26(-2.91%) |
Feb 22, 2001 | 42.43 | 43.60 | 42.05 | 43.29 | 3,505,200 | +0.86(+2.03%) |
Feb 21, 2001 | 42.60 | 42.60 | 41.49 | 42.43 | 3,029,000 | -0.22(-0.52%) |
Feb 20, 2001 | 43.20 | 44.15 | 42.51 | 42.65 | 2,191,400 | -0.55(-1.27%) |
Feb 16, 2001 | 43.95 | 44.20 | 42.55 | 43.20 | 2,654,600 | -0.75(-1.71%) |
Feb 15, 2001 | 42.49 | 44.19 | 42.27 | 43.95 | 3,419,100 | +1.46(+3.44%) |
Feb 14, 2001 | 42.84 | 43.05 | 42.11 | 42.49 | 2,919,300 | -0.35(-0.82%) |
Feb 13, 2001 | 42.44 | 43.37 | 41.61 | 42.84 | 3,318,300 | +0.40(+0.94%) |
Feb 12, 2001 | 41.99 | 42.94 | 41.41 | 42.44 | 2,337,300 | +0.45(+1.07%) |
Feb 09, 2001 | 42.25 | 43.07 | 41.50 | 41.99 | 2,139,400 | -0.26(-0.62%) |
Feb 08, 2001 | 42.99 | 43.28 | 41.90 | 42.25 | 3,237,000 | -0.74(-1.72%) |
Feb 07, 2001 | 43.37 | 43.55 | 42.50 | 42.99 | 2,425,400 | -0.38(-0.88%) |
Feb 06, 2001 | 43.74 | 43.91 | 43.04 | 43.37 | 2,582,100 | -0.37(-0.85%) |
Feb 05, 2001 | 42.25 | 43.78 | 42.25 | 43.74 | 4,093,000 | +1.49(+3.53%) |
Feb 02, 2001 | 43.25 | 43.89 | 42.13 | 42.25 | 3,331,700 | -1.00(-2.31%) |
Feb 01, 2001 | 43.71 | 44.25 | 42.45 | 43.25 | 3,953,200 | -0.46(-1.05%) |
Jan 31, 2001 | 43.24 | 43.99 | 42.76 | 43.71 | 5,245,100 | +0.47(+1.09%) |
Jan 30, 2001 | 40.99 | 43.50 | 40.40 | 43.24 | 6,685,200 | +2.25(+5.49%) |
Jan 29, 2001 | 40.60 | 41.38 | 40.54 | 40.99 | 3,810,500 | +0.05(+0.12%) |
Jan 26, 2001 | 41.94 | 41.94 | 40.25 | 40.94 | 4,142,800 | -1.06(-2.52%) |
Jan 25, 2001 | 41.88 | 43.00 | 41.56 | 42.00 | 5,553,600 | +0.12(+0.29%) |
Jan 24, 2001 | 42.06 | 42.56 | 41.44 | 41.88 | 5,482,700 | -0.18(-0.43%) |
Jan 23, 2001 | 42.31 | 43.31 | 41.81 | 42.06 | 3,444,800 | -0.25(-0.59%) |
Jan 22, 2001 | 42.63 | 43.56 | 41.81 | 42.31 | 3,892,200 | -0.32(-0.75%) |
Jan 19, 2001 | 43.75 | 43.81 | 42.13 | 42.63 | 3,208,100 | -1.12(-2.56%) |
Jan 18, 2001 | 44.31 | 44.31 | 42.63 | 43.75 | 3,086,400 | -0.56(-1.26%) |
Jan 17, 2001 | 44.75 | 45.19 | 43.50 | 44.31 | 2,897,200 | -0.44(-0.98%) |
Jan 16, 2001 | 43.19 | 44.75 | 42.75 | 44.75 | 3,253,600 | +1.56(+3.61%) |
Jan 12, 2001 | 44.50 | 44.50 | 42.44 | 43.19 | 5,521,700 | -1.81(-4.02%) |
Jan 11, 2001 | 45.88 | 45.88 | 43.94 | 45.00 | 4,754,200 | -1.88(-4.01%) |
Jan 10, 2001 | 46.44 | 46.94 | 44.69 | 46.88 | 3,365,900 | +0.44(+0.95%) |
Jan 09, 2001 | 47.38 | 47.38 | 46.13 | 46.44 | 3,595,200 | -1.87(-3.87%) |
Jan 08, 2001 | 47.94 | 49.00 | 47.56 | 48.31 | 2,447,800 | +0.37(+0.77%) |
Jan 05, 2001 | 48.75 | 48.75 | 47.50 | 47.94 | 3,001,400 | -1.31(-2.66%) |
Jan 04, 2001 | 47.94 | 49.56 | 47.75 | 49.25 | 4,546,900 | +1.31(+2.73%) |
Jan 03, 2001 | 48.00 | 48.31 | 46.38 | 47.94 | 3,394,700 | -0.06(-0.13%) |
Jan 02, 2001 | 48.19 | 48.19 | 46.56 | 48.00 | 3,124,100 | -0.31(-0.64%) |
Dec 29, 2000 | 49.31 | 49.88 | 48.13 | 48.31 | 3,450,900 | -1.00(-2.03%) |
Dec 28, 2000 | 48.56 | 49.69 | 47.75 | 49.31 | 2,855,800 | +0.75(+1.54%) |
Dec 27, 2000 | 48.31 | 48.75 | 47.63 | 48.56 | 3,135,200 | +0.25(+0.52%) |
Dec 26, 2000 | 48.00 | 48.50 | 47.06 | 48.31 | 2,449,200 | +0.31(+0.65%) |
Dec 22, 2000 | 46.50 | 48.50 | 45.75 | 48.00 | 5,223,900 | +1.50(+3.23%) |
Dec 21, 2000 | 44.56 | 46.50 | 44.56 | 46.50 | 5,224,100 | +2.00(+4.49%) |
Dec 20, 2000 | 45.25 | 45.25 | 44.13 | 44.50 | 3,501,400 | -1.13(-2.48%) |
Dec 19, 2000 | 45.50 | 46.19 | 44.94 | 45.63 | 4,082,700 | +0.13(+0.29%) |
Dec 18, 2000 | 43.75 | 45.50 | 43.19 | 45.50 | 3,808,300 | +1.75(+4.00%) |
Dec 15, 2000 | 44.44 | 45.88 | 43.50 | 43.75 | 5,010,500 | -0.69(-1.55%) |
Dec 14, 2000 | 43.81 | 45.69 | 43.81 | 44.44 | 5,234,100 | +1.25(+2.89%) |
Dec 13, 2000 | 42.75 | 43.56 | 42.75 | 43.19 | 2,618,100 | +1.00(+2.37%) |
Dec 12, 2000 | 41.94 | 43.75 | 41.75 | 42.19 | 3,910,500 | +0.25(+0.60%) |
Dec 11, 2000 | 43.13 | 43.13 | 41.69 | 41.94 | 3,690,200 | -1.44(-3.32%) |
Dec 08, 2000 | 43.19 | 43.88 | 42.69 | 43.38 | 3,158,800 | +0.19(+0.44%) |
Dec 07, 2000 | 44.00 | 44.31 | 42.81 | 43.19 | 2,412,700 | -0.81(-1.84%) |
Dec 06, 2000 | 45.75 | 45.75 | 43.13 | 44.00 | 2,722,800 | -2.19(-4.74%) |
Dec 05, 2000 | 45.88 | 46.38 | 44.31 | 46.19 | 3,921,900 | +0.31(+0.68%) |
Dec 04, 2000 | 42.88 | 46.19 | 42.88 | 45.88 | 4,221,700 | +3.07(+7.17%) |
Dec 01, 2000 | 42.31 | 43.13 | 41.88 | 42.81 | 2,151,700 | +0.50(+1.18%) |
Nov 30, 2000 | 41.56 | 42.44 | 40.69 | 42.31 | 3,338,400 | +0.75(+1.80%) |
Nov 29, 2000 | 40.19 | 41.69 | 39.94 | 41.56 | 2,463,600 | +1.37(+3.41%) |
Nov 28, 2000 | 40.69 | 40.94 | 39.69 | 40.19 | 2,218,800 | -0.50(-1.23%) |
Nov 27, 2000 | 41.00 | 41.19 | 39.81 | 40.69 | 2,223,900 | -0.31(-0.76%) |
Nov 24, 2000 | 40.75 | 41.31 | 40.56 | 41.00 | 858,000 | +0.25(+0.61%) |
Nov 22, 2000 | 41.19 | 41.38 | 40.31 | 40.75 | 1,622,000 | -0.44(-1.07%) |
Nov 21, 2000 | 41.50 | 41.69 | 40.69 | 41.19 | 1,770,900 | -0.31(-0.75%) |
Nov 20, 2000 | 42.44 | 42.44 | 41.19 | 41.50 | 3,982,500 | -1.06(-2.49%) |
Nov 17, 2000 | 41.69 | 42.94 | 41.69 | 42.56 | 2,365,500 | +0.93(+2.23%) |
Nov 16, 2000 | 43.19 | 43.19 | 41.13 | 41.63 | 2,181,900 | -1.81(-4.17%) |
Nov 15, 2000 | 42.69 | 43.88 | 42.44 | 43.44 | 2,166,900 | +0.75(+1.76%) |
Nov 14, 2000 | 42.44 | 42.81 | 41.50 | 42.69 | 2,743,300 | +0.25(+0.59%) |
Nov 13, 2000 | 42.69 | 43.38 | 42.00 | 42.44 | 2,587,500 | -0.25(-0.59%) |
Nov 10, 2000 | 44.00 | 44.00 | 42.31 | 42.69 | 1,595,300 | -1.37(-3.11%) |
Nov 09, 2000 | 44.50 | 44.50 | 42.63 | 44.06 | 1,995,200 | -0.44(-0.99%) |
Nov 08, 2000 | 43.31 | 45.06 | 42.50 | 44.50 | 2,919,800 | +1.19(+2.75%) |
Nov 07, 2000 | 42.88 | 43.75 | 42.88 | 43.31 | 1,862,000 | +0.68(+1.60%) |
Nov 06, 2000 | 43.06 | 43.31 | 42.38 | 42.63 | 2,862,700 | -0.43(-1.00%) |
Nov 03, 2000 | 43.75 | 44.25 | 42.50 | 43.06 | 2,657,300 | -0.69(-1.58%) |
Nov 02, 2000 | 43.94 | 44.13 | 43.06 | 43.75 | 2,270,500 | -0.19(-0.43%) |
Nov 01, 2000 | 45.13 | 45.13 | 43.63 | 43.94 | 2,847,000 | -1.44(-3.17%) |
Oct 31, 2000 | 45.00 | 45.88 | 44.56 | 45.38 | 3,904,700 | +0.38(+0.84%) |
Oct 30, 2000 | 42.31 | 45.44 | 41.81 | 45.00 | 5,450,200 | +2.69(+6.36%) |
Oct 27, 2000 | 41.94 | 42.31 | 40.13 | 42.31 | 3,108,900 | +0.37(+0.88%) |
Oct 26, 2000 | 42.44 | 42.44 | 41.31 | 41.94 | 3,700,900 | -0.69(-1.62%) |
Oct 25, 2000 | 43.13 | 43.25 | 41.00 | 42.63 | 3,283,300 | -0.50(-1.16%) |
Oct 24, 2000 | 41.06 | 43.25 | 41.06 | 43.13 | 2,709,100 | +2.44(+6.00%) |
Oct 23, 2000 | 40.56 | 41.44 | 39.63 | 40.69 | 2,546,700 | +0.13(+0.32%) |
Oct 20, 2000 | 40.56 | 40.81 | 39.88 | 40.56 | 2,333,800 | +0.00(+0.00%) |
Oct 19, 2000 | 41.19 | 41.19 | 40.19 | 40.56 | 2,787,200 | -1.00(-2.41%) |
Oct 18, 2000 | 40.06 | 41.56 | 39.75 | 41.56 | 2,235,000 | +1.50(+3.74%) |
Oct 17, 2000 | 41.38 | 42.31 | 40.00 | 40.06 | 2,071,900 | -1.32(-3.19%) |
Oct 16, 2000 | 40.56 | 42.19 | 40.25 | 41.38 | 2,324,200 | +0.82(+2.02%) |
Oct 13, 2000 | 41.50 | 41.50 | 39.88 | 40.56 | 4,574,800 | -1.38(-3.29%) |
Oct 12, 2000 | 43.31 | 43.31 | 41.25 | 41.94 | 3,984,700 | -1.62(-3.72%) |
Oct 11, 2000 | 44.63 | 45.44 | 43.44 | 43.56 | 2,733,600 | -1.07(-2.40%) |
Oct 10, 2000 | 44.94 | 45.94 | 44.50 | 44.63 | 1,844,100 | -0.31(-0.69%) |
Oct 09, 2000 | 44.69 | 46.81 | 44.69 | 44.94 | 1,922,800 | +0.38(+0.85%) |
Oct 06, 2000 | 44.75 | 46.06 | 44.56 | 44.56 | 3,234,200 | -0.19(-0.42%) |
Oct 05, 2000 | 45.38 | 45.94 | 44.25 | 44.75 | 3,776,900 | -0.63(-1.39%) |
Oct 04, 2000 | 44.38 | 46.50 | 44.38 | 45.38 | 5,705,200 | +1.00(+2.25%) |
Oct 03, 2000 | 41.63 | 44.75 | 41.31 | 44.38 | 4,655,200 | +2.75(+6.61%) |
Oct 02, 2000 | 40.88 | 41.94 | 40.56 | 41.63 | 2,814,400 | +0.75(+1.83%) |
Sep 29, 2000 | 40.38 | 42.13 | 40.38 | 40.88 | 3,415,800 | +1.13(+2.84%) |
Sep 28, 2000 | 39.13 | 40.25 | 38.63 | 39.75 | 3,181,900 | +0.62(+1.58%) |
Sep 27, 2000 | 38.50 | 39.19 | 38.31 | 39.13 | 2,314,400 | +0.63(+1.64%) |
Sep 26, 2000 | 39.69 | 39.69 | 38.19 | 38.50 | 4,380,000 | -1.19(-3.00%) |
Sep 25, 2000 | 39.88 | 40.38 | 38.81 | 39.69 | 2,634,700 | -0.19(-0.48%) |
Sep 22, 2000 | 39.06 | 40.19 | 39.06 | 39.88 | 2,550,600 | +1.13(+2.92%) |
Sep 21, 2000 | 39.38 | 40.13 | 38.75 | 38.75 | 2,495,200 | -0.63(-1.60%) |
Sep 20, 2000 | 40.02 | 40.06 | 38.56 | 39.38 | 3,961,100 | -0.64(-1.60%) |
Sep 19, 2000 | 40.38 | 40.56 | 39.56 | 40.02 | 2,923,800 | -0.36(-0.89%) |
Sep 18, 2000 | 40.06 | 40.56 | 39.75 | 40.38 | 3,275,200 | +0.32(+0.80%) |
Sep 15, 2000 | 40.69 | 41.19 | 40.00 | 40.06 | 6,438,000 | -0.63(-1.55%) |
Sep 14, 2000 | 40.94 | 40.94 | 40.25 | 40.69 | 4,803,000 | -0.31(-0.76%) |
Sep 13, 2000 | 41.13 | 41.69 | 40.38 | 41.00 | 3,662,200 | -0.13(-0.32%) |
Sep 12, 2000 | 40.50 | 41.25 | 40.19 | 41.13 | 4,785,500 | +0.63(+1.56%) |
Sep 11, 2000 | 41.25 | 41.75 | 40.31 | 40.50 | 4,774,400 | -0.75(-1.82%) |
Sep 08, 2000 | 41.69 | 41.69 | 40.81 | 41.25 | 6,724,200 | -0.88(-2.09%) |
Sep 07, 2000 | 43.81 | 43.81 | 41.13 | 42.13 | 17,564,800 | -4.87(-10.36%) |
Sep 06, 2000 | 46.56 | 47.38 | 46.56 | 47.00 | 2,842,500 | +0.87(+1.89%) |
Sep 05, 2000 | 45.56 | 46.50 | 45.44 | 46.13 | 2,368,400 | +0.57(+1.25%) |
Sep 01, 2000 | 44.89 | 46.19 | 44.88 | 45.56 | 2,424,800 | +0.67(+1.49%) |
Aug 31, 2000 | 45.31 | 46.13 | 44.88 | 44.89 | 2,522,700 | -0.42(-0.93%) |
Aug 30, 2000 | 45.72 | 46.69 | 45.19 | 45.31 | 2,532,300 | -0.41(-0.90%) |
Aug 29, 2000 | 46.56 | 46.69 | 45.56 | 45.72 | 2,801,100 | -0.84(-1.80%) |
Aug 28, 2000 | 47.06 | 47.81 | 46.56 | 46.56 | 3,242,000 | -0.50(-1.06%) |
Aug 25, 2000 | 47.63 | 47.63 | 46.88 | 47.06 | 1,655,500 | -0.69(-1.45%) |
Aug 24, 2000 | 47.88 | 48.38 | 47.38 | 47.75 | 2,352,800 | -0.13(-0.27%) |
Aug 23, 2000 | 48.56 | 48.56 | 47.56 | 47.88 | 2,377,500 | -0.70(-1.44%) |
Aug 22, 2000 | 50.00 | 50.63 | 48.50 | 48.58 | 2,680,300 | -1.42(-2.84%) |
Aug 21, 2000 | 49.44 | 50.06 | 49.25 | 50.00 | 1,582,700 | +0.56(+1.13%) |
Aug 18, 2000 | 50.25 | 50.31 | 48.81 | 49.44 | 1,774,100 | -0.81(-1.61%) |
Aug 17, 2000 | 50.13 | 50.69 | 50.13 | 50.25 | 1,873,100 | +0.37(+0.74%) |
Aug 16, 2000 | 49.88 | 50.44 | 49.50 | 49.88 | 2,205,000 | +0.00(+0.00%) |
Aug 15, 2000 | 49.94 | 50.25 | 48.94 | 49.88 | 2,779,100 | -0.06(-0.12%) |
Aug 14, 2000 | 49.38 | 50.00 | 48.19 | 49.94 | 2,708,600 | +0.56(+1.13%) |
Aug 11, 2000 | 47.25 | 49.56 | 47.25 | 49.38 | 2,554,200 | +2.13(+4.51%) |
Aug 10, 2000 | 48.44 | 48.69 | 46.81 | 47.25 | 1,849,800 | -1.19(-2.46%) |
Aug 09, 2000 | 48.56 | 49.13 | 48.06 | 48.44 | 2,642,000 | -0.12(-0.25%) |
Aug 08, 2000 | 47.00 | 48.69 | 47.00 | 48.56 | 3,575,500 | +1.93(+4.14%) |
Aug 07, 2000 | 45.75 | 47.13 | 45.50 | 46.63 | 1,831,900 | +0.88(+1.92%) |
Aug 04, 2000 | 46.00 | 46.44 | 45.56 | 45.75 | 1,583,000 | -0.25(-0.54%) |
Aug 03, 2000 | 45.81 | 46.44 | 45.63 | 46.00 | 2,103,600 | +0.19(+0.41%) |
Aug 02, 2000 | 45.56 | 46.13 | 45.38 | 45.81 | 2,158,600 | +0.25(+0.55%) |
Aug 01, 2000 | 45.31 | 46.06 | 45.25 | 45.56 | 2,177,500 | +0.25(+0.55%) |
Jul 31, 2000 | 45.88 | 46.81 | 45.19 | 45.31 | 2,270,000 | -0.57(-1.24%) |
Jul 28, 2000 | 46.13 | 46.31 | 45.50 | 45.88 | 2,840,800 | -0.25(-0.54%) |
Jul 27, 2000 | 45.00 | 46.25 | 45.00 | 46.13 | 2,908,900 | +1.19(+2.65%) |
Jul 26, 2000 | 43.63 | 45.25 | 43.50 | 44.94 | 4,950,900 | +1.31(+3.00%) |
Jul 25, 2000 | 43.00 | 44.31 | 42.88 | 43.63 | 2,443,300 | +0.63(+1.47%) |
Jul 24, 2000 | 43.75 | 44.19 | 42.88 | 43.00 | 2,230,000 | -0.75(-1.71%) |
Jul 21, 2000 | 43.88 | 44.94 | 43.69 | 43.75 | 2,724,100 | -0.13(-0.30%) |
Jul 20, 2000 | 44.25 | 44.50 | 43.31 | 43.88 | 3,060,800 | -0.37(-0.84%) |
Jul 19, 2000 | 44.63 | 44.88 | 43.94 | 44.25 | 2,930,800 | -0.38(-0.85%) |
Jul 18, 2000 | 44.63 | 45.31 | 44.38 | 44.63 | 3,220,300 | +0.00(+0.00%) |
Jul 17, 2000 | 45.44 | 45.75 | 44.31 | 44.63 | 2,602,700 | -0.81(-1.78%) |
Jul 14, 2000 | 46.75 | 47.31 | 45.31 | 45.44 | 2,699,100 | -1.31(-2.80%) |
Jul 13, 2000 | 46.13 | 47.13 | 46.13 | 46.75 | 2,071,900 | +1.50(+3.31%) |
Jul 12, 2000 | 47.25 | 47.38 | 45.25 | 45.25 | 2,361,600 | -2.00(-4.23%) |
Jul 11, 2000 | 44.94 | 47.31 | 44.75 | 47.25 | 4,050,800 | +2.31(+5.14%) |
Jul 10, 2000 | 44.00 | 45.38 | 44.00 | 44.94 | 3,437,500 | +1.00(+2.28%) |
Jul 07, 2000 | 44.06 | 44.81 | 43.75 | 43.94 | 3,092,300 | -0.12(-0.27%) |
Jul 06, 2000 | 45.06 | 45.19 | 44.06 | 44.06 | 2,671,400 | -1.00(-2.22%) |
Jul 05, 2000 | 45.00 | 46.56 | 44.69 | 45.06 | 2,622,500 | +0.06(+0.13%) |
Jul 03, 2000 | 43.75 | 45.25 | 43.75 | 45.00 | 1,497,300 | +1.25(+2.86%) |
Jun 30, 2000 | 44.50 | 44.69 | 43.13 | 43.75 | 4,609,700 | -0.75(-1.69%) |
Jun 29, 2000 | 45.56 | 45.56 | 44.00 | 44.50 | 4,704,800 | -1.61(-3.49%) |
Jun 28, 2000 | 46.25 | 46.50 | 44.69 | 46.11 | 3,925,000 | -0.14(-0.30%) |
Jun 27, 2000 | 45.13 | 47.56 | 44.69 | 46.25 | 5,870,800 | +1.12(+2.48%) |
Jun 26, 2000 | 45.63 | 46.13 | 45.00 | 45.13 | 1,966,900 | -0.50(-1.10%) |
Jun 23, 2000 | 45.19 | 46.25 | 45.13 | 45.63 | 2,291,300 | +0.44(+0.97%) |
Jun 22, 2000 | 45.63 | 46.56 | 45.13 | 45.19 | 2,516,700 | -0.44(-0.96%) |
Jun 21, 2000 | 45.94 | 46.56 | 45.56 | 45.63 | 2,001,300 | -0.31(-0.67%) |
Jun 20, 2000 | 46.75 | 46.75 | 45.75 | 45.94 | 2,087,000 | -0.87(-1.86%) |
Jun 19, 2000 | 47.31 | 47.81 | 46.38 | 46.81 | 2,220,000 | -0.50(-1.06%) |
Jun 16, 2000 | 47.88 | 48.63 | 47.06 | 47.31 | 3,580,300 | -0.57(-1.19%) |
Jun 15, 2000 | 47.88 | 48.31 | 47.25 | 47.88 | 2,638,800 | +0.00(+0.00%) |
Jun 14, 2000 | 47.31 | 49.25 | 47.31 | 47.88 | 4,025,500 | +0.63(+1.33%) |
Jun 13, 2000 | 49.28 | 49.69 | 47.13 | 47.25 | 3,210,600 | -2.03(-4.12%) |
Jun 12, 2000 | 48.88 | 50.13 | 48.06 | 49.28 | 2,882,700 | +0.40(+0.82%) |
Jun 09, 2000 | 48.63 | 49.31 | 47.88 | 48.88 | 2,270,500 | +0.25(+0.51%) |
Jun 08, 2000 | 48.94 | 49.31 | 48.44 | 48.63 | 1,897,500 | -0.31(-0.63%) |
Jun 07, 2000 | 49.00 | 49.69 | 48.56 | 48.94 | 2,031,900 | -0.06(-0.12%) |
Jun 06, 2000 | 49.44 | 49.44 | 48.56 | 49.00 | 2,069,100 | -0.69(-1.39%) |
Jun 05, 2000 | 49.94 | 49.94 | 48.69 | 49.69 | 2,294,500 | -0.31(-0.62%) |
Jun 02, 2000 | 49.25 | 50.63 | 49.25 | 50.00 | 2,667,200 | +0.81(+1.65%) |
Jun 01, 2000 | 49.00 | 49.44 | 48.13 | 49.19 | 2,128,600 | +0.19(+0.39%) |
May 31, 2000 | 49.44 | 50.19 | 49.00 | 49.00 | 1,907,300 | -0.44(-0.89%) |
May 30, 2000 | 48.94 | 50.19 | 48.94 | 49.44 | 3,261,600 | +0.75(+1.54%) |
May 26, 2000 | 49.50 | 50.50 | 48.69 | 48.69 | 1,773,400 | -0.81(-1.64%) |
May 25, 2000 | 50.13 | 50.44 | 49.06 | 49.50 | 2,594,200 | -0.63(-1.26%) |
May 24, 2000 | 50.25 | 51.25 | 50.00 | 50.13 | 2,081,900 | -0.12(-0.24%) |
May 23, 2000 | 51.50 | 52.13 | 50.25 | 50.25 | 1,382,300 | -1.25(-2.43%) |
May 22, 2000 | 51.81 | 52.81 | 51.25 | 51.50 | 1,432,300 | -0.31(-0.60%) |
May 19, 2000 | 52.63 | 52.63 | 51.38 | 51.81 | 1,696,400 | -0.94(-1.78%) |
May 18, 2000 | 52.75 | 52.94 | 51.31 | 52.75 | 1,585,500 | +0.00(+0.00%) |
May 17, 2000 | 52.94 | 54.13 | 52.38 | 52.75 | 3,119,200 | -0.19(-0.36%) |
May 16, 2000 | 52.31 | 53.06 | 51.94 | 52.94 | 2,700,800 | +0.63(+1.20%) |
May 15, 2000 | 50.38 | 52.38 | 50.00 | 52.31 | 2,398,000 | +1.93(+3.83%) |
May 12, 2000 | 50.75 | 50.81 | 49.75 | 50.38 | 1,876,900 | -0.37(-0.73%) |
May 11, 2000 | 49.81 | 51.00 | 49.25 | 50.75 | 2,748,000 | +0.94(+1.89%) |
May 10, 2000 | 50.50 | 51.00 | 49.56 | 49.81 | 3,674,500 | -0.69(-1.37%) |
May 09, 2000 | 50.63 | 51.25 | 50.50 | 50.50 | 2,663,400 | -0.13(-0.26%) |
May 08, 2000 | 51.25 | 52.19 | 50.19 | 50.63 | 2,095,000 | -0.62(-1.21%) |
May 05, 2000 | 50.25 | 51.44 | 50.25 | 51.25 | 2,664,800 | +1.50(+3.02%) |
May 04, 2000 | 49.19 | 51.00 | 49.19 | 49.75 | 3,490,800 | +0.87(+1.78%) |
May 03, 2000 | 48.38 | 49.63 | 48.06 | 48.88 | 3,083,400 | +0.50(+1.03%) |
May 02, 2000 | 47.19 | 48.75 | 47.19 | 48.38 | 3,226,400 | +1.19(+2.52%) |