Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 48.16 | 50.00 | 48.16 | 48.16 | 3,994,676 | +0.15(+0.31%) |
Apr 27, 2001 | 47.52 | 48.16 | 47.41 | 48.01 | 2,748,585 | +0.49(+1.03%) |
Apr 26, 2001 | 47.02 | 47.69 | 46.58 | 47.52 | 3,896,888 | +0.50(+1.06%) |
Apr 25, 2001 | 47.07 | 47.07 | 46.68 | 47.02 | 4,143,026 | -0.36(-0.76%) |
Apr 24, 2001 | 46.86 | 48.41 | 46.75 | 47.38 | 3,970,678 | +0.51(+1.10%) |
Apr 23, 2001 | 47.75 | 47.75 | 46.45 | 46.86 | 5,543,755 | -1.22(-2.53%) |
Apr 20, 2001 | 47.25 | 50.58 | 47.14 | 48.08 | 9,434,997 | +0.83(+1.76%) |
Apr 19, 2001 | 47.77 | 48.02 | 46.40 | 47.25 | 4,557,021 | -0.52(-1.09%) |
Apr 18, 2001 | 47.30 | 49.66 | 47.30 | 47.77 | 3,950,273 | +0.55(+1.15%) |
Apr 17, 2001 | 46.56 | 47.22 | 45.98 | 47.22 | 2,898,475 | +0.66(+1.42%) |
Apr 16, 2001 | 47.14 | 47.52 | 46.12 | 46.56 | 2,753,333 | -0.58(-1.24%) |
Apr 12, 2001 | 46.07 | 47.14 | 45.68 | 47.14 | 2,062,658 | +1.08(+2.33%) |
Apr 11, 2001 | 46.61 | 47.53 | 45.59 | 46.07 | 5,108,586 | -0.55(-1.17%) |
Apr 10, 2001 | 45.06 | 46.90 | 45.06 | 46.61 | 5,757,297 | +2.30(+5.19%) |
Apr 09, 2001 | 43.64 | 44.99 | 43.64 | 44.32 | 3,272,174 | +0.69(+1.59%) |
Apr 06, 2001 | 44.14 | 44.14 | 43.11 | 43.62 | 3,574,650 | -0.65(-1.46%) |
Apr 05, 2001 | 43.51 | 44.81 | 43.51 | 44.27 | 3,471,087 | +1.70(+3.99%) |
Apr 04, 2001 | 42.55 | 43.01 | 42.02 | 42.57 | 3,791,785 | +0.02(+0.04%) |
Apr 03, 2001 | 42.87 | 43.21 | 42.16 | 42.55 | 4,283,035 | -0.32(-0.75%) |
Apr 02, 2001 | 43.41 | 44.10 | 42.49 | 42.87 | 4,084,250 | -0.54(-1.24%) |
Mar 30, 2001 | 43.60 | 44.63 | 43.10 | 43.41 | 4,803,031 | -0.19(-0.43%) |
Mar 29, 2001 | 42.86 | 43.87 | 42.27 | 43.60 | 3,611,609 | +0.74(+1.73%) |
Mar 28, 2001 | 43.00 | 43.00 | 42.08 | 42.86 | 3,672,309 | -0.16(-0.36%) |
Mar 27, 2001 | 43.20 | 43.82 | 42.27 | 43.01 | 4,664,562 | -0.19(-0.43%) |
Mar 26, 2001 | 41.73 | 43.77 | 41.73 | 43.20 | 6,134,461 | +1.90(+4.60%) |
Mar 23, 2001 | 40.52 | 41.64 | 40.21 | 41.30 | 5,944,917 | +0.78(+1.92%) |
Mar 22, 2001 | 41.57 | 41.57 | 38.73 | 40.52 | 8,602,901 | -1.44(-3.44%) |
Mar 21, 2001 | 42.86 | 43.17 | 41.46 | 41.96 | 4,823,178 | -0.90(-2.09%) |
Mar 20, 2001 | 43.65 | 44.56 | 42.67 | 42.86 | 5,595,857 | -0.79(-1.82%) |
Mar 19, 2001 | 41.88 | 43.83 | 41.88 | 43.65 | 7,948,158 | +1.77(+4.22%) |
Mar 16, 2001 | 43.72 | 43.79 | 41.18 | 41.88 | 14,429,497 | -1.83(-4.19%) |
Mar 15, 2001 | 45.21 | 45.21 | 43.26 | 43.72 | 6,656,253 | -1.50(-3.31%) |
Mar 14, 2001 | 46.37 | 46.37 | 44.28 | 45.21 | 7,810,202 | -1.99(-4.21%) |
Mar 13, 2001 | 47.53 | 49.08 | 46.80 | 47.20 | 6,162,565 | -0.34(-0.70%) |
Mar 12, 2001 | 50.12 | 50.12 | 47.50 | 47.53 | 5,550,171 | -3.51(-6.87%) |
Mar 09, 2001 | 50.46 | 51.12 | 50.03 | 51.04 | 3,492,518 | +0.58(+1.16%) |
Mar 08, 2001 | 49.95 | 50.81 | 49.52 | 50.46 | 5,425,049 | +0.51(+1.01%) |
Mar 07, 2001 | 48.41 | 50.03 | 48.21 | 49.95 | 4,460,516 | +1.54(+3.17%) |
Mar 06, 2001 | 48.24 | 48.77 | 47.76 | 48.41 | 3,571,955 | +0.17(+0.36%) |
Mar 05, 2001 | 46.83 | 48.43 | 46.66 | 48.24 | 3,612,122 | +1.41(+3.01%) |
Mar 02, 2001 | 46.48 | 47.88 | 45.43 | 46.83 | 4,871,559 | +0.35(+0.75%) |
Mar 01, 2001 | 48.20 | 48.20 | 45.66 | 46.48 | 5,423,381 | -1.99(-4.10%) |
Feb 28, 2001 | 49.64 | 49.74 | 48.30 | 48.47 | 3,918,191 | -1.17(-2.35%) |
Feb 27, 2001 | 48.90 | 49.79 | 48.31 | 49.64 | 3,840,936 | +0.73(+1.50%) |
Feb 26, 2001 | 48.01 | 49.07 | 47.55 | 48.90 | 2,380,020 | +0.90(+1.87%) |
Feb 23, 2001 | 47.75 | 48.12 | 47.18 | 48.01 | 2,909,255 | +0.26(+0.54%) |
Feb 22, 2001 | 46.91 | 48.49 | 46.91 | 47.75 | 3,551,678 | +0.84(+1.79%) |
Feb 21, 2001 | 48.20 | 48.61 | 46.87 | 46.91 | 2,950,963 | -1.29(-2.67%) |
Feb 20, 2001 | 46.87 | 48.94 | 46.87 | 48.20 | 4,035,485 | +1.45(+3.10%) |
Feb 16, 2001 | 46.87 | 47.23 | 46.47 | 46.75 | 3,765,990 | -0.12(-0.27%) |
Feb 15, 2001 | 47.21 | 47.35 | 45.85 | 46.87 | 3,297,712 | -0.34(-0.73%) |
Feb 14, 2001 | 47.32 | 48.27 | 47.02 | 47.21 | 4,745,538 | -0.10(-0.21%) |
Feb 13, 2001 | 46.05 | 47.83 | 46.05 | 47.32 | 6,397,154 | +1.29(+2.79%) |
Feb 12, 2001 | 45.36 | 46.05 | 45.36 | 46.03 | 3,690,147 | +1.35(+3.02%) |
Feb 09, 2001 | 44.81 | 45.33 | 44.25 | 44.68 | 2,588,814 | -0.13(-0.30%) |
Feb 08, 2001 | 44.77 | 45.40 | 44.51 | 44.81 | 3,595,952 | +0.05(+0.10%) |
Feb 07, 2001 | 44.21 | 45.11 | 44.14 | 44.77 | 2,801,329 | +0.56(+1.27%) |
Feb 06, 2001 | 45.14 | 45.55 | 44.00 | 44.21 | 3,037,586 | -0.94(-2.07%) |
Feb 05, 2001 | 44.30 | 45.23 | 43.96 | 45.14 | 2,808,002 | +0.84(+1.90%) |
Feb 02, 2001 | 44.04 | 44.81 | 43.67 | 44.30 | 2,722,791 | +0.26(+0.58%) |
Feb 01, 2001 | 45.59 | 45.59 | 43.68 | 44.04 | 5,268,614 | -1.54(-3.38%) |
Jan 31, 2001 | 44.03 | 45.90 | 44.03 | 45.59 | 4,639,024 | +1.83(+4.19%) |
Jan 30, 2001 | 44.00 | 44.10 | 42.52 | 43.75 | 4,753,110 | -0.24(-0.55%) |
Jan 29, 2001 | 45.19 | 45.19 | 43.88 | 44.00 | 3,034,634 | -1.25(-2.76%) |
Jan 26, 2001 | 46.17 | 46.51 | 44.81 | 45.24 | 2,951,989 | -0.93(-2.01%) |
Jan 25, 2001 | 44.76 | 46.51 | 44.03 | 46.17 | 4,730,652 | +1.41(+3.15%) |
Jan 24, 2001 | 44.81 | 45.20 | 44.32 | 44.76 | 3,853,897 | -0.05(-0.10%) |
Jan 23, 2001 | 43.79 | 45.20 | 43.79 | 44.81 | 5,674,267 | +1.17(+2.68%) |
Jan 22, 2001 | 43.40 | 44.32 | 43.40 | 43.64 | 4,631,196 | +0.24(+0.56%) |
Jan 19, 2001 | 44.71 | 44.76 | 43.25 | 43.40 | 5,517,190 | -1.32(-2.95%) |
Jan 18, 2001 | 45.20 | 45.20 | 43.35 | 44.71 | 7,766,955 | -1.07(-2.33%) |
Jan 17, 2001 | 47.53 | 48.85 | 45.39 | 45.78 | 8,486,633 | -1.75(-3.69%) |
Jan 16, 2001 | 47.25 | 48.02 | 46.36 | 47.53 | 4,205,266 | +0.29(+0.61%) |
Jan 12, 2001 | 46.08 | 47.29 | 45.63 | 47.25 | 4,057,301 | +1.17(+2.54%) |
Jan 11, 2001 | 47.05 | 47.34 | 45.98 | 46.08 | 4,348,227 | -0.97(-2.07%) |
Jan 10, 2001 | 45.93 | 47.44 | 45.44 | 47.05 | 4,718,204 | +1.12(+2.44%) |
Jan 09, 2001 | 45.98 | 45.98 | 44.56 | 45.93 | 5,613,695 | -0.05(-0.10%) |
Jan 08, 2001 | 45.78 | 47.14 | 45.73 | 45.98 | 3,924,351 | +0.19(+0.43%) |
Jan 05, 2001 | 47.53 | 47.92 | 45.30 | 45.78 | 5,151,320 | -1.75(-3.69%) |
Jan 04, 2001 | 48.75 | 50.02 | 46.95 | 47.53 | 4,971,400 | -1.22(-2.49%) |
Jan 03, 2001 | 48.31 | 49.68 | 46.12 | 48.75 | 8,256,023 | +0.44(+0.90%) |
Jan 02, 2001 | 50.89 | 50.89 | 47.19 | 48.31 | 4,830,237 | -3.12(-6.06%) |
Dec 29, 2000 | 51.13 | 52.01 | 51.13 | 51.43 | 3,280,644 | +0.44(+0.86%) |
Dec 28, 2000 | 49.92 | 52.21 | 49.68 | 50.99 | 3,194,791 | +1.08(+2.15%) |
Dec 27, 2000 | 49.09 | 50.55 | 48.51 | 49.92 | 3,502,014 | +0.83(+1.68%) |
Dec 26, 2000 | 49.43 | 50.26 | 48.51 | 49.09 | 3,042,077 | -0.34(-0.69%) |
Dec 22, 2000 | 50.35 | 50.65 | 47.88 | 49.43 | 5,226,522 | -0.92(-1.83%) |
Dec 21, 2000 | 50.65 | 50.65 | 48.75 | 50.35 | 6,067,986 | -0.30(-0.58%) |
Dec 20, 2000 | 51.72 | 51.77 | 49.92 | 50.65 | 5,279,779 | -1.07(-2.06%) |
Dec 19, 2000 | 53.38 | 53.47 | 51.52 | 51.72 | 5,543,883 | -1.66(-3.11%) |
Dec 18, 2000 | 51.43 | 54.50 | 51.43 | 53.38 | 5,428,386 | +2.83(+5.60%) |
Dec 15, 2000 | 51.97 | 51.97 | 50.46 | 50.55 | 8,137,959 | -1.85(-3.54%) |
Dec 14, 2000 | 52.89 | 53.72 | 51.82 | 52.40 | 4,331,415 | -0.48(-0.91%) |
Dec 13, 2000 | 53.86 | 54.40 | 52.79 | 52.89 | 3,041,821 | -0.97(-1.81%) |
Dec 12, 2000 | 53.28 | 54.89 | 53.08 | 53.86 | 4,070,134 | +0.58(+1.10%) |
Dec 11, 2000 | 54.50 | 55.03 | 53.28 | 53.28 | 4,879,131 | -1.22(-2.24%) |
Dec 08, 2000 | 52.55 | 55.28 | 52.55 | 54.50 | 6,654,585 | +2.44(+4.68%) |
Dec 07, 2000 | 52.50 | 53.08 | 52.06 | 52.06 | 2,949,551 | -0.44(-0.83%) |
Dec 06, 2000 | 53.72 | 54.11 | 52.06 | 52.50 | 5,905,776 | -1.22(-2.28%) |
Dec 05, 2000 | 50.50 | 54.69 | 50.26 | 53.72 | 8,136,419 | +3.22(+6.37%) |
Dec 04, 2000 | 51.28 | 51.28 | 49.63 | 50.50 | 6,688,079 | -0.78(-1.52%) |
Dec 01, 2000 | 53.53 | 53.53 | 50.80 | 51.28 | 5,679,272 | -2.53(-4.71%) |
Nov 30, 2000 | 54.30 | 54.30 | 52.65 | 53.81 | 5,458,287 | -0.69(-1.26%) |
Nov 29, 2000 | 52.60 | 54.55 | 51.58 | 54.50 | 8,192,114 | +1.90(+3.61%) |
Nov 28, 2000 | 52.50 | 53.14 | 51.62 | 52.60 | 4,175,750 | +0.10(+0.19%) |
Nov 27, 2000 | 52.21 | 52.99 | 52.21 | 52.50 | 3,570,415 | +1.31(+2.56%) |
Nov 24, 2000 | 51.09 | 52.06 | 51.09 | 51.19 | 1,442,051 | +0.44(+0.88%) |
Nov 22, 2000 | 53.33 | 53.33 | 50.55 | 50.74 | 5,517,447 | -2.73(-5.10%) |
Nov 21, 2000 | 51.09 | 54.16 | 50.89 | 53.47 | 7,361,430 | +2.38(+4.67%) |
Nov 20, 2000 | 50.94 | 51.82 | 50.65 | 51.09 | 3,216,094 | +0.15(+0.29%) |
Nov 17, 2000 | 51.28 | 52.06 | 50.70 | 50.94 | 4,535,461 | -0.34(-0.67%) |
Nov 16, 2000 | 49.53 | 51.72 | 49.53 | 51.28 | 4,570,752 | +1.75(+3.54%) |
Nov 15, 2000 | 49.72 | 49.72 | 48.85 | 49.53 | 4,036,640 | -0.63(-1.26%) |
Nov 14, 2000 | 49.14 | 50.50 | 49.14 | 50.16 | 4,563,309 | +1.22(+2.48%) |
Nov 13, 2000 | 49.48 | 49.58 | 48.27 | 48.94 | 3,779,722 | -0.54(-1.09%) |
Nov 10, 2000 | 51.19 | 51.23 | 49.29 | 49.48 | 3,659,476 | -1.71(-3.33%) |
Nov 09, 2000 | 50.65 | 51.38 | 50.21 | 51.19 | 2,643,867 | +0.54(+1.06%) |
Nov 08, 2000 | 50.80 | 51.52 | 50.26 | 50.65 | 2,054,445 | -0.15(-0.29%) |
Nov 07, 2000 | 51.38 | 51.38 | 50.70 | 50.80 | 3,890,086 | -0.68(-1.32%) |
Nov 06, 2000 | 51.48 | 51.72 | 49.87 | 51.48 | 4,633,377 | +0.00(+0.00%) |
Nov 03, 2000 | 51.52 | 52.01 | 51.04 | 51.48 | 3,523,702 | -0.05(-0.09%) |
Nov 02, 2000 | 51.23 | 52.21 | 49.72 | 51.52 | 6,566,678 | +0.29(+0.56%) |
Nov 01, 2000 | 52.84 | 52.84 | 50.74 | 51.23 | 7,180,099 | -1.61(-3.04%) |
Oct 31, 2000 | 50.41 | 52.89 | 49.92 | 52.84 | 6,033,208 | +2.43(+4.82%) |
Oct 30, 2000 | 49.68 | 50.80 | 49.63 | 50.41 | 6,139,851 | +0.73(+1.47%) |
Oct 27, 2000 | 49.14 | 49.72 | 49.09 | 49.68 | 3,380,485 | +0.54(+1.09%) |
Oct 26, 2000 | 48.75 | 49.58 | 48.22 | 49.14 | 5,730,348 | +0.39(+0.80%) |
Oct 25, 2000 | 47.63 | 49.82 | 47.63 | 48.75 | 7,617,065 | +1.22(+2.56%) |
Oct 24, 2000 | 47.73 | 48.27 | 47.25 | 47.53 | 5,360,755 | -0.19(-0.41%) |
Oct 23, 2000 | 46.80 | 48.31 | 46.80 | 47.73 | 7,307,018 | +0.97(+2.08%) |
Oct 20, 2000 | 45.54 | 46.95 | 45.05 | 46.75 | 4,873,741 | +1.22(+2.67%) |
Oct 19, 2000 | 47.34 | 47.68 | 44.66 | 45.54 | 8,319,033 | -1.80(-3.80%) |
Oct 18, 2000 | 47.14 | 47.92 | 45.49 | 47.34 | 6,072,221 | +0.19(+0.41%) |
Oct 17, 2000 | 46.90 | 47.88 | 45.69 | 47.14 | 3,741,223 | +0.24(+0.51%) |
Oct 16, 2000 | 46.32 | 47.58 | 46.32 | 46.90 | 3,406,151 | +1.12(+2.45%) |
Oct 13, 2000 | 43.74 | 47.00 | 43.59 | 45.78 | 6,033,978 | +2.04(+4.67%) |
Oct 12, 2000 | 46.90 | 47.00 | 42.08 | 43.74 | 11,471,604 | -3.16(-6.75%) |
Oct 11, 2000 | 46.41 | 47.73 | 45.83 | 46.90 | 3,800,255 | +0.49(+1.06%) |
Oct 10, 2000 | 46.32 | 46.86 | 46.02 | 46.41 | 3,210,704 | +0.09(+0.20%) |
Oct 09, 2000 | 47.29 | 47.29 | 46.17 | 46.32 | 2,797,864 | -1.22(-2.56%) |
Oct 06, 2000 | 47.58 | 48.46 | 47.14 | 47.53 | 3,941,162 | -0.05(-0.10%) |
Oct 05, 2000 | 47.63 | 49.09 | 46.95 | 47.58 | 5,291,072 | -0.05(-0.11%) |
Oct 04, 2000 | 46.66 | 48.66 | 46.36 | 47.63 | 6,447,844 | +0.97(+2.09%) |
Oct 03, 2000 | 45.98 | 47.00 | 45.98 | 46.66 | 6,443,994 | +1.12(+2.46%) |
Oct 02, 2000 | 47.73 | 47.73 | 44.61 | 45.54 | 11,910,751 | -4.72(-9.40%) |
Sep 29, 2000 | 50.26 | 50.26 | 47.25 | 50.26 | 6,430,776 | +0.00(+0.00%) |
Sep 28, 2000 | 50.31 | 50.94 | 49.58 | 50.26 | 8,662,703 | -0.05(-0.09%) |
Sep 27, 2000 | 51.48 | 51.82 | 49.39 | 50.31 | 9,676,387 | -1.17(-2.27%) |
Sep 26, 2000 | 49.78 | 52.16 | 48.94 | 51.48 | 9,077,211 | +1.70(+3.41%) |
Sep 25, 2000 | 49.48 | 50.11 | 48.12 | 49.78 | 6,859,529 | +0.30(+0.60%) |
Sep 22, 2000 | 46.75 | 50.11 | 45.98 | 49.48 | 8,779,997 | +2.73(+5.83%) |
Sep 21, 2000 | 46.17 | 47.29 | 46.17 | 46.75 | 7,933,271 | +0.73(+1.59%) |
Sep 20, 2000 | 44.37 | 46.80 | 44.37 | 46.02 | 8,206,359 | +1.80(+4.07%) |
Sep 19, 2000 | 44.37 | 44.85 | 43.83 | 44.22 | 5,418,119 | -0.15(-0.33%) |
Sep 18, 2000 | 44.32 | 45.63 | 44.13 | 44.37 | 4,085,534 | +0.05(+0.11%) |
Sep 15, 2000 | 45.49 | 46.12 | 44.22 | 44.32 | 7,583,955 | -1.17(-2.57%) |
Sep 14, 2000 | 45.88 | 45.88 | 44.95 | 45.49 | 5,493,963 | -0.83(-1.78%) |
Sep 13, 2000 | 45.98 | 46.86 | 45.78 | 46.32 | 5,279,265 | +0.34(+0.75%) |
Sep 12, 2000 | 45.69 | 46.80 | 45.30 | 45.98 | 7,250,937 | +0.29(+0.63%) |
Sep 11, 2000 | 45.30 | 46.32 | 44.95 | 45.69 | 5,568,138 | +0.39(+0.86%) |
Sep 08, 2000 | 45.59 | 45.98 | 44.91 | 45.30 | 8,603,414 | -0.29(-0.63%) |
Sep 07, 2000 | 45.05 | 46.71 | 44.42 | 45.59 | 14,004,466 | +0.54(+1.19%) |
Sep 06, 2000 | 43.29 | 45.69 | 43.29 | 45.05 | 10,236,165 | +1.85(+4.27%) |
Sep 05, 2000 | 42.66 | 43.83 | 42.08 | 43.20 | 4,758,115 | +0.54(+1.26%) |
Sep 01, 2000 | 41.88 | 43.83 | 41.88 | 42.66 | 6,537,034 | +0.86(+2.07%) |
Aug 31, 2000 | 40.91 | 42.76 | 40.72 | 41.80 | 4,830,878 | +0.89(+2.17%) |
Aug 30, 2000 | 40.76 | 41.30 | 40.47 | 40.91 | 4,716,536 | +0.15(+0.36%) |
Aug 29, 2000 | 41.40 | 41.40 | 40.72 | 40.76 | 5,133,995 | -0.73(-1.77%) |
Aug 28, 2000 | 42.08 | 42.08 | 41.25 | 41.49 | 6,382,396 | -0.69(-1.63%) |
Aug 25, 2000 | 41.79 | 42.47 | 41.60 | 42.18 | 9,845,783 | +0.39(+0.93%) |
Aug 24, 2000 | 39.40 | 42.08 | 39.11 | 41.79 | 13,975,848 | +2.39(+6.07%) |
Aug 23, 2000 | 38.42 | 39.69 | 38.09 | 39.40 | 8,947,597 | +0.97(+2.53%) |
Aug 22, 2000 | 37.21 | 38.53 | 37.12 | 38.42 | 6,012,290 | +1.22(+3.27%) |
Aug 21, 2000 | 35.60 | 37.60 | 35.46 | 37.21 | 5,250,391 | +1.61(+4.51%) |
Aug 18, 2000 | 35.75 | 35.89 | 35.31 | 35.60 | 5,224,212 | -0.15(-0.41%) |
Aug 17, 2000 | 35.95 | 35.95 | 35.65 | 35.75 | 3,607,759 | -0.24(-0.67%) |
Aug 16, 2000 | 36.53 | 36.53 | 35.75 | 35.99 | 8,155,412 | -0.83(-2.24%) |
Aug 15, 2000 | 37.99 | 37.99 | 36.82 | 36.82 | 5,089,464 | -1.75(-4.55%) |
Aug 14, 2000 | 38.67 | 38.87 | 38.42 | 38.57 | 3,669,101 | -0.10(-0.26%) |
Aug 11, 2000 | 38.09 | 38.92 | 37.79 | 38.67 | 4,216,688 | +0.58(+1.53%) |
Aug 10, 2000 | 37.21 | 38.09 | 37.06 | 38.09 | 3,268,966 | +0.88(+2.37%) |
Aug 09, 2000 | 37.84 | 37.89 | 36.73 | 37.21 | 5,497,556 | -0.63(-1.67%) |
Aug 08, 2000 | 38.23 | 38.33 | 37.70 | 37.84 | 4,345,660 | -0.39(-1.02%) |
Aug 07, 2000 | 38.18 | 38.57 | 37.79 | 38.23 | 2,715,604 | +0.05(+0.12%) |
Aug 04, 2000 | 38.18 | 38.28 | 37.64 | 38.18 | 3,112,403 | +0.00(+0.00%) |
Aug 03, 2000 | 38.87 | 38.92 | 38.03 | 38.18 | 4,146,106 | -0.69(-1.76%) |
Aug 02, 2000 | 38.09 | 38.92 | 38.09 | 38.87 | 5,628,325 | +0.93(+2.44%) |
Aug 01, 2000 | 38.03 | 38.57 | 37.94 | 37.94 | 4,145,849 | -0.09(-0.25%) |
Jul 31, 2000 | 38.03 | 38.38 | 37.75 | 38.03 | 5,751,394 | +0.00(+0.00%) |
Jul 28, 2000 | 37.60 | 38.28 | 37.36 | 38.03 | 5,044,035 | +0.44(+1.16%) |
Jul 27, 2000 | 37.55 | 38.53 | 37.55 | 37.60 | 5,009,130 | +0.19(+0.52%) |
Jul 26, 2000 | 37.89 | 38.53 | 37.16 | 37.40 | 6,990,041 | -0.49(-1.30%) |
Jul 25, 2000 | 37.50 | 39.16 | 37.31 | 37.89 | 11,344,813 | +0.39(+1.04%) |
Jul 24, 2000 | 36.48 | 37.60 | 36.38 | 37.50 | 6,457,084 | +1.03(+2.82%) |
Jul 21, 2000 | 35.89 | 36.87 | 35.70 | 36.48 | 9,782,773 | +0.58(+1.63%) |
Jul 20, 2000 | 35.75 | 36.04 | 35.21 | 35.89 | 6,463,116 | +0.14(+0.39%) |
Jul 19, 2000 | 35.17 | 35.99 | 34.33 | 35.75 | 9,613,761 | +0.58(+1.66%) |
Jul 18, 2000 | 34.26 | 35.26 | 33.75 | 35.17 | 6,140,364 | +0.90(+2.64%) |
Jul 17, 2000 | 34.63 | 34.63 | 33.85 | 34.26 | 3,210,832 | -0.37(-1.06%) |
Jul 14, 2000 | 34.72 | 35.17 | 34.53 | 34.63 | 4,457,308 | -0.09(-0.27%) |
Jul 13, 2000 | 34.39 | 35.07 | 34.39 | 34.72 | 4,432,797 | +0.53(+1.55%) |
Jul 12, 2000 | 34.53 | 34.58 | 34.04 | 34.19 | 2,866,649 | -0.34(-0.97%) |
Jul 11, 2000 | 33.55 | 34.87 | 33.55 | 34.53 | 4,899,792 | +1.02(+3.05%) |
Jul 10, 2000 | 34.09 | 34.29 | 33.51 | 33.51 | 3,640,226 | -0.58(-1.71%) |
Jul 07, 2000 | 33.55 | 34.33 | 33.55 | 34.09 | 5,467,655 | +0.58(+1.74%) |
Jul 06, 2000 | 33.36 | 33.66 | 33.16 | 33.51 | 4,707,296 | +0.15(+0.44%) |
Jul 05, 2000 | 32.77 | 33.80 | 32.77 | 33.36 | 6,405,495 | +0.87(+2.69%) |
Jul 03, 2000 | 32.58 | 32.68 | 32.29 | 32.49 | 1,583,086 | -0.09(-0.29%) |
Jun 30, 2000 | 31.95 | 32.92 | 31.95 | 32.58 | 6,192,723 | +0.68(+2.12%) |
Jun 29, 2000 | 31.58 | 32.34 | 31.56 | 31.90 | 4,320,122 | +0.32(+1.01%) |
Jun 28, 2000 | 31.36 | 32.44 | 31.36 | 31.58 | 4,943,553 | +0.41(+1.33%) |
Jun 27, 2000 | 30.97 | 31.36 | 30.63 | 31.17 | 3,655,626 | +0.19(+0.63%) |
Jun 26, 2000 | 31.08 | 31.17 | 30.78 | 30.97 | 3,426,813 | -0.10(-0.33%) |
Jun 23, 2000 | 30.69 | 31.27 | 30.69 | 31.08 | 2,550,314 | +0.73(+2.41%) |
Jun 22, 2000 | 31.02 | 31.12 | 30.20 | 30.34 | 2,699,820 | -0.68(-2.19%) |
Jun 21, 2000 | 30.63 | 31.27 | 30.44 | 31.02 | 3,262,806 | +0.39(+1.27%) |
Jun 20, 2000 | 30.39 | 30.93 | 29.85 | 30.63 | 3,633,810 | +0.24(+0.79%) |
Jun 19, 2000 | 30.59 | 30.83 | 30.05 | 30.39 | 5,086,513 | -0.19(-0.64%) |
Jun 16, 2000 | 31.47 | 31.47 | 30.24 | 30.59 | 6,319,129 | -0.88(-2.80%) |
Jun 15, 2000 | 30.59 | 31.95 | 30.59 | 31.47 | 8,150,022 | +1.22(+4.05%) |
Jun 14, 2000 | 30.24 | 30.69 | 29.91 | 30.24 | 3,644,846 | +0.00(+0.00%) |
Jun 13, 2000 | 29.71 | 30.30 | 29.37 | 30.24 | 3,342,628 | +0.53(+1.78%) |
Jun 12, 2000 | 30.44 | 30.44 | 29.66 | 29.71 | 1,996,696 | -0.83(-2.70%) |
Jun 09, 2000 | 30.10 | 30.93 | 30.10 | 30.54 | 3,486,230 | +0.78(+2.62%) |
Jun 08, 2000 | 30.05 | 30.10 | 29.37 | 29.76 | 3,186,064 | -0.29(-0.96%) |
Jun 07, 2000 | 31.08 | 31.17 | 30.00 | 30.05 | 3,650,750 | -1.03(-3.31%) |
Jun 06, 2000 | 30.44 | 31.32 | 30.44 | 31.08 | 3,783,572 | +0.73(+2.41%) |
Jun 05, 2000 | 30.73 | 30.73 | 30.05 | 30.34 | 3,185,808 | -0.73(-2.36%) |
Jun 02, 2000 | 31.36 | 31.61 | 30.78 | 31.08 | 4,433,567 | -0.29(-0.92%) |
Jun 01, 2000 | 30.63 | 31.36 | 30.63 | 31.36 | 2,982,917 | +0.93(+3.05%) |
May 31, 2000 | 30.83 | 30.88 | 30.39 | 30.44 | 2,827,637 | -0.39(-1.26%) |
May 30, 2000 | 30.05 | 30.93 | 30.05 | 30.83 | 2,987,922 | +1.02(+3.42%) |
May 26, 2000 | 29.91 | 30.34 | 29.61 | 29.81 | 2,699,178 | -0.10(-0.34%) |
May 25, 2000 | 30.15 | 30.15 | 29.52 | 29.91 | 3,890,215 | -0.39(-1.29%) |
May 24, 2000 | 28.98 | 30.39 | 28.98 | 30.30 | 5,959,803 | +1.36(+4.71%) |
May 23, 2000 | 28.54 | 29.56 | 28.54 | 28.93 | 3,660,631 | +0.44(+1.56%) |
May 22, 2000 | 28.79 | 29.37 | 28.25 | 28.49 | 3,832,466 | -0.30(-1.03%) |
May 19, 2000 | 29.13 | 29.13 | 28.25 | 28.79 | 2,818,269 | -0.54(-1.83%) |
May 18, 2000 | 29.13 | 29.42 | 28.93 | 29.32 | 2,631,034 | +0.19(+0.67%) |
May 17, 2000 | 29.13 | 29.22 | 28.49 | 29.13 | 3,523,061 | +0.00(+0.00%) |
May 16, 2000 | 28.98 | 29.52 | 28.64 | 29.13 | 4,900,818 | +0.15(+0.51%) |
May 15, 2000 | 28.98 | 29.22 | 28.40 | 28.98 | 3,741,479 | +0.00(+0.00%) |
May 12, 2000 | 29.07 | 29.32 | 28.88 | 28.98 | 3,154,495 | -0.09(-0.32%) |
May 11, 2000 | 28.88 | 29.76 | 28.88 | 29.07 | 3,787,422 | +0.34(+1.17%) |
May 10, 2000 | 29.56 | 29.56 | 28.49 | 28.74 | 6,263,305 | -1.11(-3.73%) |
May 09, 2000 | 29.81 | 30.54 | 29.71 | 29.85 | 3,299,894 | +0.05(+0.16%) |
May 08, 2000 | 30.78 | 30.78 | 29.76 | 29.81 | 4,042,415 | -0.97(-3.16%) |
May 05, 2000 | 29.76 | 31.08 | 29.56 | 30.78 | 3,590,306 | +1.02(+3.43%) |
May 04, 2000 | 29.46 | 30.63 | 29.46 | 29.76 | 3,826,434 | +0.69(+2.36%) |
May 03, 2000 | 29.56 | 29.76 | 28.68 | 29.07 | 4,250,310 | -0.49(-1.66%) |
May 02, 2000 | 30.44 | 30.44 | 29.46 | 29.56 | 3,276,794 | -0.87(-2.87%) |