Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 34.36 | 34.67 | 33.25 | 33.93 | 3,432,933 | -0.74(-2.14%) |
Apr 27, 2001 | 34.22 | 34.67 | 33.67 | 34.67 | 4,343,896 | +0.53(+1.54%) |
Apr 26, 2001 | 33.63 | 34.21 | 33.40 | 34.14 | 4,390,287 | +1.17(+3.54%) |
Apr 25, 2001 | 32.00 | 33.46 | 31.90 | 32.98 | 4,980,116 | +1.47(+4.67%) |
Apr 24, 2001 | 32.13 | 32.61 | 31.37 | 31.51 | 3,217,978 | -0.72(-2.24%) |
Apr 23, 2001 | 32.71 | 32.71 | 31.58 | 32.23 | 3,599,479 | -0.55(-1.67%) |
Apr 20, 2001 | 32.48 | 33.28 | 32.35 | 32.78 | 7,851,458 | -0.26(-0.80%) |
Apr 19, 2001 | 32.10 | 33.11 | 32.10 | 33.04 | 4,324,735 | +0.42(+1.28%) |
Apr 18, 2001 | 31.26 | 32.97 | 30.99 | 32.62 | 10,374,149 | +1.84(+5.98%) |
Apr 17, 2001 | 29.36 | 30.89 | 29.36 | 30.78 | 6,321,852 | +0.76(+2.54%) |
Apr 16, 2001 | 29.67 | 30.02 | 29.29 | 30.02 | 6,208,612 | -0.14(-0.46%) |
Apr 12, 2001 | 29.05 | 30.16 | 28.87 | 30.16 | 6,388,990 | +1.28(+4.45%) |
Apr 11, 2001 | 29.85 | 30.01 | 28.53 | 28.87 | 7,242,757 | -0.51(-1.75%) |
Apr 10, 2001 | 28.08 | 30.11 | 28.04 | 29.39 | 12,239,585 | +1.90(+6.92%) |
Apr 09, 2001 | 27.49 | 28.25 | 26.86 | 27.49 | 7,665,894 | +0.07(+0.25%) |
Apr 06, 2001 | 27.66 | 27.90 | 26.83 | 27.42 | 14,024,198 | -0.80(-2.83%) |
Apr 05, 2001 | 27.31 | 28.26 | 27.28 | 28.22 | 10,947,121 | +1.71(+6.44%) |
Apr 04, 2001 | 26.38 | 27.69 | 26.00 | 26.51 | 7,708,396 | -0.04(-0.16%) |
Apr 03, 2001 | 27.80 | 27.96 | 26.27 | 26.55 | 6,751,473 | -1.55(-5.51%) |
Apr 02, 2001 | 28.08 | 28.98 | 27.49 | 28.10 | 4,477,306 | -0.22(-0.78%) |
Mar 30, 2001 | 28.25 | 28.56 | 27.76 | 28.32 | 7,212,358 | +0.24(+0.87%) |
Mar 29, 2001 | 28.01 | 28.18 | 27.52 | 28.08 | 3,060,796 | -0.10(-0.37%) |
Mar 28, 2001 | 27.97 | 28.25 | 27.67 | 28.18 | 7,353,836 | -0.55(-1.91%) |
Mar 27, 2001 | 27.42 | 28.81 | 27.35 | 28.73 | 6,196,654 | +1.45(+5.32%) |
Mar 26, 2001 | 27.49 | 28.20 | 26.86 | 27.28 | 8,122,313 | +0.94(+3.56%) |
Mar 23, 2001 | 25.51 | 26.74 | 25.31 | 26.34 | 10,091,625 | +1.40(+5.62%) |
Mar 22, 2001 | 25.68 | 25.86 | 24.19 | 24.94 | 16,226,329 | -1.28(-4.87%) |
Mar 21, 2001 | 27.14 | 27.65 | 26.20 | 26.22 | 6,107,906 | -1.17(-4.26%) |
Mar 20, 2001 | 28.22 | 28.77 | 27.14 | 27.38 | 6,143,636 | -0.76(-2.71%) |
Mar 19, 2001 | 27.59 | 28.42 | 27.29 | 28.15 | 7,196,078 | +0.73(+2.66%) |
Mar 16, 2001 | 27.81 | 28.46 | 27.42 | 27.42 | 13,946,975 | -0.70(-2.49%) |
Mar 15, 2001 | 28.42 | 28.56 | 27.96 | 28.12 | 7,221,290 | -0.10(-0.34%) |
Mar 14, 2001 | 28.11 | 29.13 | 27.76 | 28.22 | 10,921,908 | -1.10(-3.74%) |
Mar 13, 2001 | 28.81 | 29.43 | 28.28 | 29.31 | 10,585,646 | +1.27(+4.53%) |
Mar 12, 2001 | 30.40 | 30.40 | 26.79 | 28.04 | 12,778,700 | -2.48(-8.14%) |
Mar 09, 2001 | 31.59 | 31.72 | 30.25 | 30.53 | 7,731,015 | -1.63(-5.07%) |
Mar 08, 2001 | 32.31 | 32.52 | 31.59 | 32.16 | 6,463,331 | -0.10(-0.32%) |
Mar 07, 2001 | 32.21 | 32.50 | 31.99 | 32.26 | 3,941,073 | +0.16(+0.50%) |
Mar 06, 2001 | 32.28 | 32.71 | 31.97 | 32.10 | 6,012,963 | +0.42(+1.31%) |
Mar 05, 2001 | 31.06 | 31.75 | 31.03 | 31.69 | 5,534,358 | +0.60(+1.92%) |
Mar 02, 2001 | 31.72 | 31.79 | 30.92 | 31.09 | 5,465,492 | -0.87(-2.74%) |
Mar 01, 2001 | 31.76 | 32.00 | 31.23 | 31.96 | 7,482,059 | -0.47(-1.46%) |
Feb 28, 2001 | 33.37 | 33.48 | 31.76 | 32.44 | 13,896,838 | -0.99(-2.95%) |
Feb 27, 2001 | 32.28 | 33.42 | 32.28 | 33.42 | 13,691,393 | -0.37(-1.09%) |
Feb 26, 2001 | 32.90 | 33.90 | 32.64 | 33.79 | 9,678,428 | +1.17(+3.57%) |
Feb 23, 2001 | 33.04 | 33.32 | 31.89 | 32.62 | 7,470,101 | -0.83(-2.49%) |
Feb 22, 2001 | 33.94 | 33.94 | 32.69 | 33.46 | 8,851,026 | -0.33(-0.97%) |
Feb 21, 2001 | 34.36 | 34.66 | 33.67 | 33.78 | 5,061,948 | -0.37(-1.08%) |
Feb 20, 2001 | 33.46 | 34.59 | 33.46 | 34.15 | 4,278,200 | +0.69(+2.05%) |
Feb 16, 2001 | 33.26 | 33.87 | 33.11 | 33.46 | 4,068,576 | -0.20(-0.60%) |
Feb 15, 2001 | 33.00 | 34.35 | 32.97 | 33.66 | 6,509,577 | +0.58(+1.74%) |
Feb 14, 2001 | 33.73 | 33.80 | 33.04 | 33.09 | 3,661,142 | -0.71(-2.11%) |
Feb 13, 2001 | 33.92 | 34.46 | 33.80 | 33.80 | 3,833,307 | -0.25(-0.73%) |
Feb 12, 2001 | 32.97 | 34.32 | 32.88 | 34.05 | 4,225,614 | +1.29(+3.94%) |
Feb 09, 2001 | 33.68 | 33.77 | 32.48 | 32.76 | 6,901,596 | -1.10(-3.24%) |
Feb 08, 2001 | 34.00 | 34.50 | 33.66 | 33.86 | 3,707,389 | +0.16(+0.47%) |
Feb 07, 2001 | 34.01 | 34.25 | 33.39 | 33.70 | 3,185,706 | -0.49(-1.42%) |
Feb 06, 2001 | 34.18 | 34.50 | 33.85 | 34.18 | 4,070,449 | -0.12(-0.34%) |
Feb 05, 2001 | 33.11 | 34.44 | 33.07 | 34.30 | 5,072,321 | +1.19(+3.61%) |
Feb 02, 2001 | 33.00 | 33.49 | 32.82 | 33.11 | 5,012,964 | -0.03(-0.08%) |
Feb 01, 2001 | 33.07 | 33.46 | 32.77 | 33.14 | 3,750,322 | +0.34(+1.04%) |
Jan 31, 2001 | 32.88 | 33.45 | 32.55 | 32.80 | 6,527,875 | -0.08(-0.25%) |
Jan 30, 2001 | 31.79 | 32.97 | 31.79 | 32.88 | 6,499,204 | +1.09(+3.43%) |
Jan 29, 2001 | 32.17 | 32.41 | 31.41 | 31.79 | 4,487,680 | -0.44(-1.38%) |
Jan 26, 2001 | 32.93 | 33.41 | 31.93 | 32.23 | 8,346,344 | -0.60(-1.84%) |
Jan 25, 2001 | 32.80 | 33.66 | 32.71 | 32.84 | 7,399,939 | -0.05(-0.15%) |
Jan 24, 2001 | 33.23 | 33.58 | 32.58 | 32.89 | 3,651,921 | -0.35(-1.04%) |
Jan 23, 2001 | 33.06 | 33.49 | 32.85 | 33.23 | 6,203,714 | +0.57(+1.74%) |
Jan 22, 2001 | 33.41 | 33.74 | 32.41 | 32.66 | 5,449,068 | -0.92(-2.73%) |
Jan 19, 2001 | 34.10 | 34.27 | 33.10 | 33.58 | 6,059,210 | -0.35(-1.02%) |
Jan 18, 2001 | 33.66 | 34.32 | 33.06 | 33.93 | 6,434,949 | +0.61(+1.83%) |
Jan 17, 2001 | 33.80 | 34.21 | 33.06 | 33.32 | 13,895,542 | +0.08(+0.25%) |
Jan 16, 2001 | 32.10 | 33.45 | 32.10 | 33.23 | 6,367,955 | +0.96(+2.97%) |
Jan 12, 2001 | 32.89 | 33.06 | 31.58 | 32.28 | 5,829,416 | -0.61(-1.86%) |
Jan 11, 2001 | 31.85 | 33.10 | 31.85 | 32.89 | 7,125,195 | +1.52(+4.85%) |
Jan 10, 2001 | 30.58 | 31.58 | 30.15 | 31.37 | 9,154,873 | +0.35(+1.12%) |
Jan 09, 2001 | 31.71 | 32.23 | 30.63 | 31.02 | 7,971,758 | -0.69(-2.19%) |
Jan 08, 2001 | 31.93 | 32.37 | 30.93 | 31.71 | 5,132,543 | -0.87(-2.66%) |
Jan 05, 2001 | 32.93 | 33.06 | 31.97 | 32.58 | 6,062,812 | -0.78(-2.33%) |
Jan 04, 2001 | 32.97 | 33.88 | 32.89 | 33.36 | 5,260,911 | -0.05(-0.15%) |
Jan 03, 2001 | 30.71 | 33.41 | 30.19 | 33.41 | 12,776,251 | +2.69(+8.77%) |
Jan 02, 2001 | 32.28 | 32.28 | 29.46 | 30.71 | 14,333,663 | -2.12(-6.47%) |
Dec 29, 2000 | 33.14 | 33.49 | 32.71 | 32.84 | 3,062,957 | -0.44(-1.31%) |
Dec 28, 2000 | 33.23 | 33.53 | 32.75 | 33.28 | 3,772,941 | +0.26(+0.80%) |
Dec 27, 2000 | 33.06 | 33.80 | 32.84 | 33.01 | 3,510,587 | -0.31(-0.92%) |
Dec 26, 2000 | 32.89 | 33.45 | 32.49 | 33.32 | 5,083,847 | +0.17(+0.52%) |
Dec 22, 2000 | 32.32 | 33.53 | 32.32 | 33.14 | 3,730,440 | +1.00(+3.11%) |
Dec 21, 2000 | 32.23 | 32.89 | 32.02 | 32.14 | 5,551,215 | +0.22(+0.67%) |
Dec 20, 2000 | 33.32 | 33.49 | 31.93 | 31.93 | 7,661,284 | -2.00(-5.89%) |
Dec 19, 2000 | 34.66 | 34.91 | 33.88 | 33.93 | 8,675,547 | -0.60(-1.75%) |
Dec 18, 2000 | 33.93 | 35.01 | 33.93 | 34.53 | 7,517,357 | +1.30(+3.91%) |
Dec 15, 2000 | 34.62 | 34.70 | 33.23 | 33.23 | 10,518,796 | -1.86(-5.30%) |
Dec 14, 2000 | 35.57 | 35.84 | 35.01 | 35.09 | 9,179,077 | -1.09(-3.01%) |
Dec 13, 2000 | 36.53 | 36.61 | 35.92 | 36.18 | 7,422,558 | +0.00(+0.00%) |
Dec 12, 2000 | 37.40 | 37.48 | 35.75 | 36.18 | 9,355,996 | -2.12(-5.54%) |
Dec 11, 2000 | 37.70 | 38.65 | 37.22 | 38.31 | 6,328,768 | +0.48(+1.27%) |
Dec 08, 2000 | 37.05 | 38.13 | 37.05 | 37.83 | 6,771,355 | +1.30(+3.55%) |
Dec 07, 2000 | 36.44 | 36.92 | 36.40 | 36.53 | 7,767,753 | -0.22(-0.59%) |
Dec 06, 2000 | 36.53 | 36.88 | 35.96 | 36.75 | 7,789,364 | +0.00(+0.00%) |
Dec 05, 2000 | 35.27 | 37.18 | 35.14 | 36.75 | 8,424,142 | +1.60(+4.56%) |
Dec 04, 2000 | 34.62 | 35.40 | 34.57 | 35.14 | 5,729,575 | +0.48(+1.38%) |
Dec 01, 2000 | 34.45 | 35.01 | 34.27 | 34.66 | 6,854,628 | +0.83(+2.44%) |
Nov 30, 2000 | 33.14 | 34.10 | 32.62 | 33.84 | 7,646,301 | +0.31(+0.91%) |
Nov 29, 2000 | 33.75 | 34.84 | 33.53 | 33.53 | 7,224,316 | -0.57(-1.67%) |
Nov 28, 2000 | 33.66 | 34.32 | 33.36 | 34.10 | 6,105,313 | +0.35(+1.03%) |
Nov 27, 2000 | 34.36 | 34.70 | 33.45 | 33.75 | 4,707,533 | +0.00(+0.00%) |
Nov 24, 2000 | 33.75 | 34.14 | 33.66 | 33.75 | 1,986,312 | +0.26(+0.79%) |
Nov 22, 2000 | 33.66 | 33.93 | 33.18 | 33.49 | 8,419,964 | -1.13(-3.27%) |
Nov 21, 2000 | 34.32 | 35.09 | 34.32 | 34.62 | 6,508,137 | +0.44(+1.28%) |
Nov 20, 2000 | 35.23 | 35.57 | 34.18 | 34.18 | 5,733,321 | -1.21(-3.43%) |
Nov 17, 2000 | 35.84 | 36.36 | 35.01 | 35.40 | 5,521,824 | -0.35(-0.97%) |
Nov 16, 2000 | 35.40 | 36.13 | 35.40 | 35.75 | 7,625,699 | -0.09(-0.25%) |
Nov 15, 2000 | 35.57 | 36.23 | 35.32 | 35.84 | 8,527,730 | -0.17(-0.48%) |
Nov 14, 2000 | 34.97 | 36.27 | 34.92 | 36.01 | 9,463,762 | +0.87(+2.47%) |
Nov 13, 2000 | 35.40 | 35.75 | 34.57 | 35.14 | 10,556,255 | -1.91(-5.15%) |
Nov 10, 2000 | 36.96 | 37.40 | 36.53 | 37.05 | 8,001,005 | -0.22(-0.58%) |
Nov 09, 2000 | 36.79 | 37.75 | 36.66 | 37.27 | 10,984,147 | +0.13(+0.35%) |
Nov 08, 2000 | 37.57 | 37.83 | 36.79 | 37.13 | 8,648,029 | -0.52(-1.38%) |
Nov 07, 2000 | 36.53 | 37.70 | 36.53 | 37.65 | 7,929,401 | +0.95(+2.59%) |
Nov 06, 2000 | 35.92 | 36.96 | 35.92 | 36.70 | 12,965,417 | +0.87(+2.42%) |
Nov 03, 2000 | 36.27 | 36.61 | 35.61 | 35.84 | 13,762,276 | -0.35(-0.96%) |
Nov 02, 2000 | 36.88 | 37.13 | 36.18 | 36.18 | 11,163,228 | -0.95(-2.56%) |
Nov 01, 2000 | 36.70 | 37.52 | 36.70 | 37.13 | 10,172,305 | -0.22(-0.58%) |
Oct 31, 2000 | 36.83 | 37.57 | 36.83 | 37.35 | 9,366,369 | +0.04(+0.11%) |
Oct 30, 2000 | 35.75 | 37.31 | 35.75 | 37.31 | 12,746,140 | +1.56(+4.37%) |
Oct 27, 2000 | 36.23 | 36.70 | 35.44 | 35.75 | 13,514,041 | -0.48(-1.32%) |
Oct 26, 2000 | 36.09 | 36.66 | 35.32 | 36.23 | 12,195,355 | -0.04(-0.11%) |
Oct 25, 2000 | 36.44 | 37.13 | 35.92 | 36.27 | 25,229,926 | -0.74(-1.99%) |
Oct 24, 2000 | 34.88 | 37.00 | 34.62 | 37.00 | 37,515,760 | +2.34(+6.75%) |
Oct 23, 2000 | 34.70 | 35.40 | 33.93 | 34.66 | 69,253,392 | +2.73(+8.57%) |
Oct 20, 2000 | 28.46 | 33.14 | 27.42 | 31.93 | 39,982,836 | +7.02(+28.21%) |
Oct 19, 2000 | 23.47 | 25.51 | 23.47 | 24.90 | 13,253,272 | +1.52(+6.50%) |
Oct 18, 2000 | 23.60 | 24.21 | 23.17 | 23.38 | 5,217,977 | -1.08(-4.43%) |
Oct 17, 2000 | 24.47 | 24.64 | 24.08 | 24.47 | 6,880,561 | -0.39(-1.56%) |
Oct 16, 2000 | 24.60 | 24.99 | 24.21 | 24.86 | 6,185,993 | +0.82(+3.41%) |
Oct 13, 2000 | 24.04 | 24.47 | 23.77 | 24.04 | 5,077,508 | -0.26(-1.06%) |
Oct 12, 2000 | 24.99 | 25.12 | 23.95 | 24.29 | 4,945,394 | -0.74(-2.94%) |
Oct 11, 2000 | 25.33 | 26.03 | 24.99 | 25.03 | 4,994,379 | -0.26(-1.04%) |
Oct 10, 2000 | 25.64 | 25.81 | 25.29 | 25.29 | 3,363,490 | -0.35(-1.35%) |
Oct 09, 2000 | 25.60 | 25.68 | 25.08 | 25.64 | 2,243,767 | +0.31(+1.21%) |
Oct 06, 2000 | 25.77 | 26.12 | 25.12 | 25.33 | 3,518,655 | -0.09(-0.35%) |
Oct 05, 2000 | 26.47 | 26.51 | 25.38 | 25.42 | 4,662,726 | -0.87(-3.30%) |
Oct 04, 2000 | 25.72 | 27.11 | 25.72 | 26.29 | 4,918,165 | +0.48(+1.86%) |
Oct 03, 2000 | 24.90 | 26.20 | 24.77 | 25.81 | 5,808,958 | +0.83(+3.31%) |
Oct 02, 2000 | 24.99 | 25.29 | 24.47 | 24.99 | 4,277,623 | +0.26(+1.04%) |
Sep 29, 2000 | 25.25 | 25.60 | 24.56 | 24.73 | 3,356,863 | -0.56(-2.22%) |
Sep 28, 2000 | 24.25 | 25.42 | 24.16 | 25.29 | 4,180,087 | +1.08(+4.47%) |
Sep 27, 2000 | 24.90 | 25.03 | 23.99 | 24.21 | 4,098,831 | -0.74(-2.95%) |
Sep 26, 2000 | 24.64 | 25.03 | 24.38 | 24.95 | 2,599,336 | +0.26(+1.07%) |
Sep 25, 2000 | 25.20 | 25.42 | 24.34 | 24.68 | 3,244,631 | -0.52(-2.07%) |
Sep 22, 2000 | 24.77 | 25.29 | 24.56 | 25.20 | 2,650,049 | +0.56(+2.28%) |
Sep 21, 2000 | 24.64 | 25.08 | 24.60 | 24.64 | 3,682,032 | +0.35(+1.43%) |
Sep 20, 2000 | 24.47 | 24.81 | 23.99 | 24.29 | 3,883,012 | -0.69(-2.78%) |
Sep 19, 2000 | 24.47 | 24.99 | 23.77 | 24.99 | 5,626,132 | +0.17(+0.70%) |
Sep 18, 2000 | 25.42 | 25.68 | 24.64 | 24.81 | 4,643,853 | -0.52(-2.05%) |
Sep 15, 2000 | 26.12 | 26.29 | 25.25 | 25.33 | 5,643,420 | -0.74(-2.82%) |
Sep 14, 2000 | 26.03 | 26.51 | 25.90 | 26.07 | 5,254,716 | +0.04(+0.16%) |
Sep 13, 2000 | 25.68 | 26.68 | 25.60 | 26.03 | 7,409,303 | +0.35(+1.35%) |
Sep 12, 2000 | 25.38 | 25.68 | 24.81 | 25.68 | 6,452,093 | +0.31(+1.20%) |
Sep 11, 2000 | 25.33 | 25.99 | 25.25 | 25.38 | 5,161,934 | +1.08(+4.46%) |
Sep 08, 2000 | 25.68 | 25.95 | 24.29 | 24.29 | 11,313,350 | -2.26(-8.50%) |
Sep 07, 2000 | 27.94 | 27.94 | 26.55 | 26.55 | 9,269,697 | -1.83(-6.43%) |
Sep 06, 2000 | 27.85 | 28.98 | 27.81 | 28.37 | 6,425,296 | +0.78(+2.84%) |
Sep 05, 2000 | 27.42 | 27.90 | 27.16 | 27.59 | 4,010,371 | +0.22(+0.79%) |
Sep 01, 2000 | 26.99 | 27.51 | 26.99 | 27.38 | 3,641,836 | +0.39(+1.44%) |
Aug 31, 2000 | 27.42 | 27.72 | 26.76 | 26.99 | 5,609,996 | -0.43(-1.57%) |
Aug 30, 2000 | 26.72 | 27.98 | 26.72 | 27.42 | 5,987,607 | +0.78(+2.92%) |
Aug 29, 2000 | 26.72 | 26.99 | 26.38 | 26.64 | 5,040,626 | -0.43(-1.59%) |
Aug 28, 2000 | 27.76 | 27.98 | 27.07 | 27.07 | 5,127,357 | -0.61(-2.21%) |
Aug 25, 2000 | 27.85 | 28.37 | 27.51 | 27.68 | 8,087,736 | -0.08(-0.30%) |
Aug 24, 2000 | 26.55 | 27.76 | 25.38 | 27.76 | 9,383,082 | +1.30(+4.90%) |
Aug 23, 2000 | 26.81 | 26.99 | 26.29 | 26.47 | 5,997,692 | -0.35(-1.29%) |
Aug 22, 2000 | 25.95 | 27.46 | 25.81 | 26.81 | 10,169,135 | +1.13(+4.41%) |
Aug 21, 2000 | 25.25 | 25.68 | 25.03 | 25.68 | 5,511,451 | +1.08(+4.40%) |
Aug 18, 2000 | 24.81 | 24.81 | 24.38 | 24.60 | 5,045,812 | +0.78(+3.29%) |
Aug 17, 2000 | 23.95 | 24.47 | 23.64 | 23.81 | 7,788,211 | +0.22(+0.91%) |
Aug 16, 2000 | 24.34 | 24.47 | 23.60 | 23.60 | 4,735,194 | -0.96(-3.90%) |
Aug 15, 2000 | 24.47 | 25.12 | 24.25 | 24.56 | 4,676,989 | +0.13(+0.54%) |
Aug 14, 2000 | 24.38 | 24.47 | 23.99 | 24.43 | 5,098,110 | +0.04(+0.17%) |
Aug 11, 2000 | 24.12 | 24.99 | 24.12 | 24.38 | 6,899,291 | -0.26(-1.04%) |
Aug 10, 2000 | 25.08 | 25.20 | 24.51 | 24.64 | 4,838,637 | -0.22(-0.87%) |
Aug 09, 2000 | 25.60 | 25.68 | 24.60 | 24.86 | 7,450,652 | -0.31(-1.21%) |
Aug 08, 2000 | 24.90 | 25.25 | 24.47 | 25.16 | 7,855,060 | +0.43(+1.74%) |
Aug 07, 2000 | 23.29 | 24.99 | 23.12 | 24.73 | 7,835,034 | +1.44(+6.17%) |
Aug 04, 2000 | 23.69 | 23.69 | 23.08 | 23.29 | 4,977,090 | +0.30(+1.30%) |
Aug 03, 2000 | 23.60 | 23.64 | 23.00 | 23.00 | 4,467,654 | -0.43(-1.84%) |
Aug 02, 2000 | 23.69 | 23.99 | 23.38 | 23.43 | 5,372,710 | -0.26(-1.11%) |
Aug 01, 2000 | 23.60 | 23.86 | 23.25 | 23.69 | 2,760,263 | +0.09(+0.38%) |
Jul 31, 2000 | 23.52 | 24.08 | 23.21 | 23.60 | 5,569,800 | +0.69(+3.03%) |
Jul 28, 2000 | 24.16 | 24.21 | 22.91 | 22.91 | 8,435,812 | -1.35(-5.55%) |
Jul 27, 2000 | 24.64 | 24.73 | 23.90 | 24.25 | 4,937,326 | -0.13(-0.54%) |
Jul 26, 2000 | 25.08 | 25.20 | 24.29 | 24.38 | 8,075,201 | -1.26(-4.90%) |
Jul 25, 2000 | 25.33 | 25.90 | 25.03 | 25.64 | 7,144,788 | +1.08(+4.41%) |
Jul 24, 2000 | 24.38 | 25.33 | 24.29 | 24.56 | 7,752,914 | +0.44(+1.81%) |
Jul 21, 2000 | 24.64 | 24.86 | 24.12 | 24.12 | 8,115,685 | -1.04(-4.14%) |
Jul 20, 2000 | 26.20 | 26.20 | 24.86 | 25.16 | 6,796,712 | -0.65(-2.53%) |
Jul 19, 2000 | 25.68 | 25.86 | 25.20 | 25.81 | 7,440,999 | +0.22(+0.84%) |
Jul 18, 2000 | 26.03 | 26.16 | 25.29 | 25.60 | 7,230,655 | -0.60(-2.30%) |
Jul 17, 2000 | 25.95 | 26.20 | 25.38 | 26.20 | 7,861,255 | +1.12(+4.48%) |
Jul 14, 2000 | 25.08 | 25.60 | 24.51 | 25.08 | 6,223,596 | +0.22(+0.89%) |
Jul 13, 2000 | 24.77 | 25.42 | 24.73 | 24.86 | 6,066,990 | -0.09(-0.36%) |
Jul 12, 2000 | 24.64 | 25.29 | 24.60 | 24.95 | 9,876,670 | -0.04(-0.17%) |
Jul 11, 2000 | 24.25 | 24.99 | 24.21 | 24.99 | 14,798,149 | +0.69(+2.86%) |
Jul 10, 2000 | 24.29 | 24.68 | 23.25 | 24.29 | 17,045,230 | +0.26(+1.07%) |
Jul 07, 2000 | 23.99 | 24.29 | 23.52 | 24.04 | 8,260,477 | -0.26(-1.06%) |
Jul 06, 2000 | 23.60 | 24.29 | 23.34 | 24.29 | 8,117,270 | +0.69(+2.94%) |
Jul 05, 2000 | 23.95 | 24.29 | 23.34 | 23.60 | 6,796,280 | -0.26(-1.11%) |
Jul 03, 2000 | 23.73 | 24.08 | 23.34 | 23.86 | 2,870,910 | +0.48(+2.05%) |
Jun 30, 2000 | 23.81 | 24.12 | 23.17 | 23.38 | 7,689,522 | -0.04(-0.18%) |
Jun 29, 2000 | 23.17 | 24.12 | 22.91 | 23.43 | 8,041,200 | -0.24(-1.00%) |
Jun 28, 2000 | 23.17 | 24.12 | 22.30 | 23.66 | 15,691,392 | +0.58(+2.53%) |
Jun 27, 2000 | 23.43 | 23.99 | 22.95 | 23.08 | 11,668,198 | -0.69(-2.92%) |
Jun 26, 2000 | 24.21 | 24.25 | 23.25 | 23.77 | 12,022,470 | -0.31(-1.27%) |
Jun 23, 2000 | 24.38 | 24.60 | 23.77 | 24.08 | 11,872,635 | -0.22(-0.89%) |
Jun 22, 2000 | 25.68 | 26.03 | 23.95 | 24.29 | 22,777,110 | -1.39(-5.41%) |
Jun 21, 2000 | 25.16 | 25.68 | 24.47 | 25.68 | 18,871,480 | +0.26(+1.01%) |
Jun 20, 2000 | 25.77 | 26.20 | 24.38 | 25.42 | 35,797,852 | -2.51(-8.99%) |
Jun 19, 2000 | 33.75 | 33.84 | 26.38 | 27.94 | 29,813,702 | -5.73(-17.01%) |
Jun 16, 2000 | 35.32 | 35.36 | 33.66 | 33.66 | 4,129,518 | -1.65(-4.68%) |
Jun 15, 2000 | 35.66 | 35.88 | 35.18 | 35.32 | 2,619,073 | -0.30(-0.84%) |
Jun 14, 2000 | 35.75 | 36.27 | 35.57 | 35.61 | 3,441,289 | +0.78(+2.23%) |
Jun 13, 2000 | 35.23 | 35.27 | 34.75 | 34.84 | 2,638,091 | -0.74(-2.07%) |
Jun 12, 2000 | 36.23 | 36.23 | 35.57 | 35.57 | 1,971,761 | -0.56(-1.56%) |
Jun 09, 2000 | 36.09 | 36.88 | 36.09 | 36.13 | 2,686,643 | +0.39(+1.09%) |
Jun 08, 2000 | 37.35 | 37.44 | 34.66 | 35.75 | 7,150,551 | -1.60(-4.29%) |
Jun 07, 2000 | 39.22 | 39.26 | 37.13 | 37.35 | 3,598,615 | -1.87(-4.76%) |
Jun 06, 2000 | 39.04 | 39.43 | 38.18 | 39.22 | 2,224,894 | -0.17(-0.44%) |
Jun 05, 2000 | 39.74 | 39.87 | 38.70 | 39.39 | 2,304,710 | +0.08(+0.21%) |
Jun 02, 2000 | 40.26 | 41.04 | 37.83 | 39.31 | 4,752,627 | +0.05(+0.12%) |
Jun 01, 2000 | 37.79 | 39.65 | 37.79 | 39.26 | 3,062,093 | +1.30(+3.42%) |
May 31, 2000 | 38.44 | 38.74 | 37.44 | 37.96 | 2,351,677 | -0.35(-0.91%) |
May 30, 2000 | 37.40 | 38.48 | 37.31 | 38.31 | 2,734,187 | +1.13(+3.04%) |
May 26, 2000 | 37.13 | 37.75 | 36.61 | 37.18 | 2,220,140 | +0.08(+0.22%) |
May 25, 2000 | 37.48 | 37.57 | 36.44 | 37.09 | 2,969,455 | -0.39(-1.04%) |
May 24, 2000 | 37.48 | 37.79 | 37.09 | 37.48 | 3,253,420 | +0.43(+1.16%) |
May 23, 2000 | 37.48 | 38.00 | 36.88 | 37.05 | 4,012,820 | +0.09(+0.24%) |
May 22, 2000 | 37.83 | 37.83 | 36.44 | 36.96 | 1,354,127 | -0.69(-1.84%) |
May 19, 2000 | 38.18 | 38.48 | 37.57 | 37.65 | 3,043,076 | -0.51(-1.33%) |
May 18, 2000 | 37.57 | 38.61 | 37.57 | 38.16 | 1,413,628 | +0.59(+1.57%) |
May 17, 2000 | 37.57 | 38.09 | 37.48 | 37.57 | 2,682,897 | -1.39(-3.56%) |
May 16, 2000 | 39.04 | 39.56 | 38.74 | 38.96 | 2,625,124 | +0.40(+1.03%) |
May 15, 2000 | 37.31 | 39.17 | 37.31 | 38.56 | 3,157,180 | +1.62(+4.40%) |
May 12, 2000 | 36.96 | 37.83 | 36.79 | 36.94 | 1,622,532 | -0.28(-0.76%) |
May 11, 2000 | 37.83 | 37.96 | 37.09 | 37.22 | 2,164,672 | -0.12(-0.33%) |
May 10, 2000 | 37.52 | 37.75 | 36.61 | 37.35 | 1,664,312 | -0.13(-0.35%) |
May 09, 2000 | 37.00 | 37.92 | 37.00 | 37.48 | 1,669,499 | -0.22(-0.57%) |
May 08, 2000 | 37.13 | 38.09 | 37.05 | 37.70 | 1,150,410 | +0.00(+0.00%) |
May 05, 2000 | 36.44 | 38.31 | 36.36 | 37.70 | 2,209,046 | +0.74(+1.99%) |
May 04, 2000 | 37.35 | 37.79 | 36.70 | 36.96 | 3,904,046 | -0.65(-1.73%) |
May 03, 2000 | 38.00 | 38.09 | 37.18 | 37.61 | 1,902,750 | +0.13(+0.35%) |
May 02, 2000 | 38.00 | 38.31 | 37.22 | 37.48 | 2,773,662 | -1.04(-2.70%) |