Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 31.17 | 31.27 | 30.07 | 30.07 | 7,340,579 | -0.99(-3.18%) |
Apr 27, 2001 | 30.21 | 31.17 | 30.21 | 31.05 | 7,500,874 | +1.31(+4.39%) |
Apr 26, 2001 | 29.46 | 30.34 | 29.46 | 29.75 | 7,435,939 | +0.57(+1.95%) |
Apr 25, 2001 | 28.75 | 29.39 | 28.45 | 29.18 | 8,102,893 | +0.25(+0.86%) |
Apr 24, 2001 | 29.29 | 29.45 | 28.68 | 28.93 | 7,204,371 | +0.17(+0.59%) |
Apr 23, 2001 | 29.29 | 29.36 | 28.33 | 28.76 | 8,362,068 | -0.70(-2.39%) |
Apr 20, 2001 | 30.32 | 30.32 | 29.39 | 29.46 | 7,114,082 | -1.04(-3.40%) |
Apr 19, 2001 | 30.16 | 31.09 | 29.97 | 30.50 | 8,765,762 | +0.27(+0.89%) |
Apr 18, 2001 | 27.79 | 31.95 | 27.79 | 30.23 | 13,160,757 | +2.56(+9.24%) |
Apr 17, 2001 | 27.07 | 27.87 | 26.84 | 27.67 | 4,826,296 | +0.32(+1.17%) |
Apr 16, 2001 | 27.37 | 27.87 | 26.92 | 27.35 | 5,493,955 | -0.47(-1.68%) |
Apr 12, 2001 | 26.96 | 28.04 | 26.91 | 27.82 | 6,683,626 | +0.53(+1.92%) |
Apr 11, 2001 | 27.90 | 28.39 | 26.98 | 27.30 | 7,672,155 | +0.20(+0.73%) |
Apr 10, 2001 | 26.91 | 27.25 | 26.48 | 27.10 | 10,415,188 | +0.74(+2.80%) |
Apr 09, 2001 | 26.25 | 26.75 | 25.95 | 26.36 | 6,419,802 | +0.30(+1.14%) |
Apr 06, 2001 | 26.09 | 26.95 | 25.84 | 26.06 | 9,647,100 | -1.14(-4.18%) |
Apr 05, 2001 | 26.59 | 27.22 | 26.27 | 27.20 | 10,772,822 | +1.50(+5.83%) |
Apr 04, 2001 | 26.90 | 27.16 | 25.53 | 25.70 | 11,013,546 | -1.27(-4.71%) |
Apr 03, 2001 | 27.73 | 27.97 | 26.72 | 26.97 | 8,828,725 | -1.22(-4.33%) |
Apr 02, 2001 | 26.94 | 28.75 | 26.94 | 28.19 | 16,393,829 | -1.13(-3.85%) |
Mar 30, 2001 | 29.64 | 29.87 | 27.97 | 29.32 | 19,035,868 | +1.66(+6.01%) |
Mar 29, 2001 | 27.26 | 28.09 | 27.26 | 27.66 | 7,845,126 | -0.04(-0.13%) |
Mar 28, 2001 | 27.90 | 28.31 | 27.30 | 27.69 | 8,905,914 | -0.45(-1.61%) |
Mar 27, 2001 | 26.98 | 28.40 | 26.41 | 28.15 | 12,999,759 | +1.33(+4.95%) |
Mar 26, 2001 | 26.62 | 27.45 | 26.46 | 26.82 | 12,758,895 | +0.70(+2.66%) |
Mar 23, 2001 | 24.95 | 26.16 | 24.81 | 26.13 | 14,465,790 | +1.49(+6.05%) |
Mar 22, 2001 | 24.95 | 25.83 | 24.14 | 24.64 | 29,368,938 | -0.21(-0.83%) |
Mar 21, 2001 | 26.27 | 26.27 | 24.49 | 24.84 | 19,999,044 | -1.62(-6.12%) |
Mar 20, 2001 | 27.90 | 27.92 | 26.27 | 26.46 | 12,092,081 | -1.06(-3.84%) |
Mar 19, 2001 | 27.87 | 27.87 | 27.03 | 27.52 | 8,830,697 | +0.41(+1.52%) |
Mar 16, 2001 | 28.26 | 28.67 | 27.05 | 27.11 | 14,806,521 | -1.15(-4.07%) |
Mar 15, 2001 | 28.47 | 28.75 | 27.79 | 28.26 | 15,179,226 | +0.94(+3.43%) |
Mar 14, 2001 | 27.87 | 28.71 | 26.98 | 27.32 | 14,541,711 | -2.24(-7.57%) |
Mar 13, 2001 | 29.11 | 29.60 | 28.61 | 29.55 | 8,117,401 | +0.87(+3.04%) |
Mar 12, 2001 | 29.85 | 29.87 | 28.35 | 28.68 | 10,021,073 | -1.65(-5.45%) |
Mar 09, 2001 | 31.37 | 31.37 | 30.03 | 30.34 | 6,856,738 | -1.21(-3.83%) |
Mar 08, 2001 | 31.81 | 32.07 | 31.10 | 31.54 | 5,008,423 | +0.16(+0.52%) |
Mar 07, 2001 | 30.60 | 31.38 | 30.53 | 31.38 | 5,833,841 | +0.86(+2.81%) |
Mar 06, 2001 | 31.11 | 31.52 | 30.21 | 30.52 | 7,189,863 | -0.21(-0.69%) |
Mar 05, 2001 | 31.24 | 31.34 | 30.18 | 30.73 | 4,638,112 | -0.33(-1.05%) |
Mar 02, 2001 | 30.35 | 31.59 | 30.09 | 31.06 | 8,324,037 | +0.53(+1.74%) |
Mar 01, 2001 | 30.87 | 31.05 | 29.82 | 30.53 | 10,267,430 | -0.62(-2.01%) |
Feb 28, 2001 | 32.30 | 32.39 | 31.02 | 31.15 | 7,750,893 | -1.11(-3.43%) |
Feb 27, 2001 | 31.77 | 32.55 | 31.49 | 32.26 | 7,805,968 | +0.17(+0.53%) |
Feb 26, 2001 | 31.90 | 32.11 | 31.02 | 32.09 | 8,286,851 | +0.21(+0.67%) |
Feb 23, 2001 | 31.73 | 32.07 | 30.88 | 31.88 | 6,969,846 | +0.28(+0.90%) |
Feb 22, 2001 | 31.22 | 31.71 | 29.74 | 31.59 | 12,326,043 | +0.38(+1.21%) |
Feb 21, 2001 | 32.15 | 32.53 | 31.05 | 31.22 | 6,747,575 | -1.43(-4.37%) |
Feb 20, 2001 | 33.58 | 33.67 | 32.02 | 32.64 | 6,975,480 | -0.88(-2.63%) |
Feb 16, 2001 | 33.31 | 33.71 | 32.83 | 33.52 | 6,044,702 | +0.26(+0.77%) |
Feb 15, 2001 | 33.40 | 33.55 | 32.88 | 33.27 | 5,283,375 | +0.16(+0.47%) |
Feb 14, 2001 | 33.37 | 33.45 | 32.79 | 33.11 | 5,301,263 | -0.10(-0.30%) |
Feb 13, 2001 | 34.09 | 34.43 | 32.87 | 33.21 | 6,829,835 | -0.94(-2.76%) |
Feb 12, 2001 | 33.40 | 34.22 | 33.40 | 34.16 | 4,898,696 | +0.77(+2.30%) |
Feb 09, 2001 | 34.01 | 34.07 | 33.33 | 33.39 | 4,822,775 | -0.05(-0.15%) |
Feb 08, 2001 | 33.01 | 34.33 | 32.98 | 33.44 | 7,649,899 | +0.52(+1.57%) |
Feb 07, 2001 | 33.62 | 34.18 | 32.30 | 32.92 | 9,525,541 | -0.44(-1.32%) |
Feb 06, 2001 | 34.37 | 34.38 | 33.23 | 33.36 | 7,170,988 | -1.01(-2.93%) |
Feb 05, 2001 | 34.25 | 34.83 | 34.04 | 34.37 | 4,979,689 | +0.21(+0.62%) |
Feb 02, 2001 | 33.72 | 35.46 | 33.65 | 34.16 | 10,708,028 | +0.44(+1.31%) |
Feb 01, 2001 | 33.44 | 33.96 | 33.44 | 33.72 | 7,290,857 | +0.28(+0.83%) |
Jan 31, 2001 | 33.94 | 34.43 | 32.66 | 33.44 | 10,965,654 | -0.57(-1.69%) |
Jan 30, 2001 | 33.37 | 34.16 | 33.18 | 34.01 | 11,226,520 | +0.21(+0.63%) |
Jan 29, 2001 | 33.58 | 34.30 | 33.54 | 33.80 | 9,120,016 | +0.70(+2.12%) |
Jan 26, 2001 | 32.93 | 33.45 | 32.57 | 33.10 | 9,784,575 | +0.17(+0.52%) |
Jan 25, 2001 | 33.45 | 33.81 | 32.66 | 32.93 | 10,637,037 | +0.09(+0.28%) |
Jan 24, 2001 | 33.72 | 33.72 | 32.34 | 32.83 | 16,718,644 | -0.18(-0.54%) |
Jan 23, 2001 | 32.83 | 33.64 | 32.66 | 33.01 | 24,954,224 | +1.06(+3.33%) |
Jan 22, 2001 | 34.70 | 34.87 | 31.37 | 31.95 | 18,865,996 | -2.57(-7.45%) |
Jan 19, 2001 | 35.23 | 35.41 | 33.41 | 34.52 | 9,965,435 | -0.71(-2.02%) |
Jan 18, 2001 | 35.94 | 35.99 | 34.83 | 35.23 | 6,341,064 | +0.13(+0.36%) |
Jan 17, 2001 | 35.18 | 35.54 | 34.74 | 35.10 | 9,853,736 | +0.80(+2.34%) |
Jan 16, 2001 | 34.03 | 34.74 | 33.68 | 34.30 | 6,984,917 | +0.26(+0.77%) |
Jan 12, 2001 | 34.74 | 34.74 | 33.32 | 34.03 | 8,755,621 | +0.04(+0.13%) |
Jan 11, 2001 | 33.05 | 34.47 | 32.74 | 33.99 | 10,070,795 | +0.84(+2.55%) |
Jan 10, 2001 | 33.19 | 34.08 | 32.83 | 33.15 | 13,239,918 | -0.18(-0.53%) |
Jan 09, 2001 | 34.79 | 35.14 | 32.79 | 33.32 | 12,282,941 | -1.42(-4.09%) |
Jan 08, 2001 | 36.83 | 36.83 | 34.52 | 34.74 | 10,826,207 | -1.86(-5.08%) |
Jan 05, 2001 | 37.80 | 37.85 | 35.85 | 36.60 | 7,834,984 | -1.87(-4.85%) |
Jan 04, 2001 | 40.15 | 40.33 | 38.16 | 38.47 | 10,125,588 | -1.24(-3.13%) |
Jan 03, 2001 | 36.56 | 40.51 | 36.52 | 39.71 | 11,051,999 | +2.80(+7.58%) |
Jan 02, 2001 | 38.69 | 38.83 | 36.60 | 36.92 | 5,417,751 | -2.09(-5.35%) |
Dec 29, 2000 | 38.69 | 39.36 | 38.61 | 39.00 | 5,400,708 | +0.67(+1.74%) |
Dec 28, 2000 | 38.51 | 38.69 | 37.98 | 38.34 | 4,395,558 | +0.58(+1.52%) |
Dec 27, 2000 | 38.47 | 38.69 | 37.76 | 37.76 | 8,835,205 | -0.04(-0.11%) |
Dec 26, 2000 | 37.94 | 38.12 | 37.36 | 37.80 | 4,780,941 | +0.04(+0.11%) |
Dec 22, 2000 | 37.63 | 38.25 | 37.31 | 37.76 | 5,324,645 | +0.45(+1.20%) |
Dec 21, 2000 | 37.63 | 37.63 | 36.56 | 37.31 | 7,533,130 | +0.80(+2.18%) |
Dec 20, 2000 | 39.00 | 39.05 | 36.16 | 36.52 | 9,012,542 | -2.48(-6.37%) |
Dec 19, 2000 | 40.55 | 41.09 | 38.61 | 39.00 | 6,602,070 | -1.28(-3.19%) |
Dec 18, 2000 | 39.32 | 41.13 | 39.27 | 40.29 | 6,819,975 | +1.51(+3.90%) |
Dec 15, 2000 | 39.18 | 39.36 | 38.07 | 38.78 | 7,804,841 | -0.58(-1.48%) |
Dec 14, 2000 | 40.11 | 40.15 | 38.69 | 39.36 | 5,904,410 | -0.75(-1.88%) |
Dec 13, 2000 | 40.07 | 41.22 | 39.93 | 40.11 | 4,903,908 | +0.22(+0.55%) |
Dec 12, 2000 | 39.93 | 40.20 | 39.32 | 39.89 | 3,139,543 | -0.22(-0.55%) |
Dec 11, 2000 | 39.54 | 40.42 | 39.27 | 40.11 | 4,652,198 | +1.20(+3.08%) |
Dec 08, 2000 | 38.34 | 39.67 | 38.34 | 38.91 | 4,674,876 | +0.97(+2.56%) |
Dec 07, 2000 | 38.34 | 38.91 | 37.80 | 37.94 | 4,196,669 | -0.22(-0.58%) |
Dec 06, 2000 | 38.25 | 39.84 | 37.98 | 38.16 | 6,161,190 | -0.18(-0.46%) |
Dec 05, 2000 | 37.98 | 39.05 | 37.23 | 38.34 | 8,472,782 | +1.42(+3.85%) |
Dec 04, 2000 | 38.12 | 38.16 | 36.48 | 36.92 | 9,296,368 | -1.60(-4.15%) |
Dec 01, 2000 | 39.93 | 39.93 | 38.34 | 38.51 | 5,879,478 | -0.49(-1.26%) |
Nov 30, 2000 | 40.25 | 42.06 | 37.90 | 39.00 | 12,371,399 | -1.42(-3.51%) |
Nov 29, 2000 | 39.18 | 40.60 | 39.05 | 40.42 | 5,320,138 | +1.29(+3.30%) |
Nov 28, 2000 | 37.54 | 40.03 | 37.54 | 39.13 | 6,149,781 | +1.51(+4.00%) |
Nov 27, 2000 | 38.34 | 38.34 | 37.54 | 37.63 | 4,062,574 | +1.15(+3.15%) |
Nov 24, 2000 | 36.70 | 37.09 | 36.34 | 36.48 | 2,218,344 | -0.31(-0.83%) |
Nov 22, 2000 | 37.54 | 38.16 | 36.29 | 36.78 | 4,396,544 | -1.02(-2.70%) |
Nov 21, 2000 | 37.27 | 37.98 | 35.54 | 37.80 | 5,368,593 | +0.45(+1.20%) |
Nov 20, 2000 | 39.80 | 39.80 | 37.31 | 37.36 | 6,662,357 | -2.44(-6.14%) |
Nov 17, 2000 | 40.60 | 41.00 | 39.13 | 39.80 | 5,498,744 | -1.20(-2.93%) |
Nov 16, 2000 | 40.82 | 41.71 | 40.47 | 41.00 | 3,075,031 | +0.04(+0.10%) |
Nov 15, 2000 | 40.64 | 42.24 | 40.11 | 40.96 | 4,694,737 | +0.27(+0.66%) |
Nov 14, 2000 | 39.67 | 41.80 | 39.67 | 40.69 | 4,255,265 | +1.02(+2.56%) |
Nov 13, 2000 | 40.42 | 41.18 | 39.44 | 39.67 | 4,361,471 | -0.84(-2.07%) |
Nov 10, 2000 | 41.09 | 42.16 | 40.51 | 40.51 | 4,320,341 | -0.84(-2.04%) |
Nov 09, 2000 | 41.31 | 42.02 | 40.51 | 41.35 | 4,911,796 | +0.18(+0.43%) |
Nov 08, 2000 | 43.53 | 43.53 | 41.09 | 41.18 | 4,893,344 | -2.09(-4.82%) |
Nov 07, 2000 | 42.87 | 43.62 | 42.73 | 43.26 | 2,878,818 | +0.23(+0.53%) |
Nov 06, 2000 | 42.51 | 43.04 | 42.11 | 43.04 | 4,078,491 | +0.71(+1.68%) |
Nov 03, 2000 | 41.53 | 42.87 | 41.00 | 42.33 | 4,679,806 | +1.42(+3.47%) |
Nov 02, 2000 | 41.53 | 41.93 | 40.86 | 40.91 | 4,704,878 | -0.54(-1.30%) |
Nov 01, 2000 | 42.51 | 42.68 | 40.55 | 41.45 | 5,571,425 | -1.15(-2.70%) |
Oct 31, 2000 | 41.45 | 42.73 | 40.74 | 42.60 | 5,922,862 | +1.11(+2.67%) |
Oct 30, 2000 | 40.03 | 41.80 | 39.98 | 41.49 | 4,464,859 | +1.87(+4.71%) |
Oct 27, 2000 | 39.67 | 39.93 | 38.91 | 39.62 | 4,240,475 | +0.97(+2.52%) |
Oct 26, 2000 | 40.07 | 40.15 | 37.67 | 38.65 | 8,469,964 | -2.09(-5.12%) |
Oct 25, 2000 | 41.00 | 41.71 | 40.47 | 40.74 | 6,292,609 | +0.18(+0.46%) |
Oct 24, 2000 | 38.91 | 40.74 | 38.83 | 40.55 | 6,286,834 | +1.95(+5.04%) |
Oct 23, 2000 | 40.15 | 40.15 | 38.34 | 38.61 | 6,205,278 | -1.19(-3.00%) |
Oct 20, 2000 | 39.36 | 40.38 | 39.36 | 39.80 | 3,626,483 | +0.00(+0.00%) |
Oct 19, 2000 | 39.22 | 40.38 | 39.18 | 39.80 | 5,278,867 | +1.29(+3.34%) |
Oct 18, 2000 | 37.54 | 39.49 | 35.94 | 38.51 | 9,973,886 | +0.35(+0.93%) |
Oct 17, 2000 | 39.22 | 39.76 | 37.71 | 38.16 | 6,805,326 | -1.42(-3.59%) |
Oct 16, 2000 | 38.69 | 40.20 | 38.34 | 39.58 | 6,654,610 | +1.28(+3.36%) |
Oct 13, 2000 | 36.52 | 38.56 | 36.52 | 38.29 | 6,309,934 | +1.46(+3.97%) |
Oct 12, 2000 | 39.76 | 40.38 | 36.34 | 36.83 | 11,747,829 | -1.77(-4.60%) |
Oct 11, 2000 | 38.96 | 39.71 | 38.38 | 38.61 | 8,675,051 | -0.80(-2.02%) |
Oct 10, 2000 | 40.42 | 40.42 | 39.05 | 39.40 | 7,602,994 | -0.80(-1.98%) |
Oct 09, 2000 | 41.18 | 41.18 | 40.07 | 40.20 | 5,084,063 | -0.94(-2.28%) |
Oct 06, 2000 | 42.99 | 43.13 | 40.82 | 41.13 | 8,565,042 | -2.17(-5.02%) |
Oct 05, 2000 | 43.80 | 44.37 | 43.13 | 43.31 | 4,645,155 | +0.09(+0.20%) |
Oct 04, 2000 | 43.70 | 43.88 | 43.22 | 43.22 | 3,392,521 | -0.44(-1.01%) |
Oct 03, 2000 | 44.33 | 44.51 | 43.58 | 43.66 | 4,849,960 | -1.06(-2.38%) |
Oct 02, 2000 | 43.31 | 44.73 | 42.51 | 44.73 | 5,201,960 | +1.60(+3.70%) |
Sep 29, 2000 | 43.53 | 43.97 | 43.09 | 43.13 | 3,517,179 | -0.13(-0.31%) |
Sep 28, 2000 | 41.71 | 44.02 | 41.71 | 43.26 | 4,136,383 | +1.55(+3.73%) |
Sep 27, 2000 | 41.89 | 42.11 | 41.45 | 41.71 | 3,832,133 | -0.58(-1.36%) |
Sep 26, 2000 | 42.64 | 43.09 | 41.75 | 42.28 | 2,876,283 | -0.31(-0.73%) |
Sep 25, 2000 | 41.89 | 42.87 | 41.45 | 42.60 | 4,103,986 | +0.89(+2.13%) |
Sep 22, 2000 | 41.35 | 42.06 | 41.09 | 41.71 | 3,772,269 | +0.36(+0.86%) |
Sep 21, 2000 | 40.33 | 41.49 | 39.67 | 41.35 | 4,706,428 | +0.18(+0.43%) |
Sep 20, 2000 | 40.86 | 41.31 | 40.03 | 41.18 | 5,011,240 | -1.28(-3.03%) |
Sep 19, 2000 | 41.18 | 42.51 | 41.18 | 42.46 | 4,331,046 | +1.28(+3.12%) |
Sep 18, 2000 | 41.67 | 41.89 | 41.18 | 41.18 | 3,656,063 | -0.93(-2.21%) |
Sep 15, 2000 | 42.99 | 43.44 | 41.71 | 42.11 | 6,132,174 | -1.06(-2.47%) |
Sep 14, 2000 | 43.44 | 43.93 | 42.95 | 43.17 | 2,983,615 | -0.35(-0.82%) |
Sep 13, 2000 | 43.93 | 44.19 | 42.82 | 43.53 | 4,454,577 | -0.05(-0.11%) |
Sep 12, 2000 | 43.97 | 43.97 | 42.99 | 43.58 | 4,300,903 | -0.31(-0.70%) |
Sep 11, 2000 | 42.60 | 43.97 | 42.60 | 43.88 | 4,690,652 | +0.84(+1.96%) |
Sep 08, 2000 | 42.02 | 43.09 | 41.84 | 43.04 | 4,342,455 | +0.93(+2.21%) |
Sep 07, 2000 | 42.60 | 42.60 | 41.53 | 42.11 | 2,272,292 | -0.49(-1.15%) |
Sep 06, 2000 | 42.60 | 43.93 | 42.24 | 42.60 | 5,158,858 | +0.18(+0.42%) |
Sep 05, 2000 | 41.49 | 42.55 | 41.45 | 42.42 | 3,345,475 | +0.93(+2.24%) |
Sep 01, 2000 | 42.24 | 42.51 | 41.45 | 41.49 | 2,612,178 | -0.41(-0.98%) |
Aug 31, 2000 | 41.89 | 42.87 | 41.89 | 41.90 | 4,882,216 | +0.06(+0.14%) |
Aug 30, 2000 | 41.75 | 42.38 | 41.62 | 41.84 | 2,824,871 | +1.69(+4.21%) |
Aug 25, 2000 | 40.20 | 40.60 | 40.15 | 40.15 | 3,047,705 | +0.04(+0.11%) |
Aug 24, 2000 | 41.18 | 41.18 | 39.58 | 40.11 | 5,619,880 | -0.58(-1.41%) |
Aug 23, 2000 | 41.40 | 41.40 | 40.47 | 40.69 | 4,582,897 | -0.45(-1.09%) |
Aug 22, 2000 | 42.24 | 42.33 | 40.78 | 41.13 | 5,096,881 | -0.84(-2.00%) |
Aug 21, 2000 | 41.89 | 42.64 | 41.71 | 41.97 | 3,422,382 | +0.44(+1.06%) |
Aug 18, 2000 | 41.89 | 42.02 | 41.35 | 41.53 | 2,929,245 | +0.00(+0.00%) |
Aug 17, 2000 | 40.78 | 41.89 | 40.69 | 41.53 | 3,416,748 | +0.84(+2.08%) |
Aug 16, 2000 | 41.71 | 42.38 | 40.64 | 40.69 | 3,786,214 | -1.33(-3.18%) |
Aug 15, 2000 | 42.55 | 42.55 | 41.67 | 42.02 | 3,890,448 | -0.58(-1.35%) |
Aug 14, 2000 | 42.68 | 42.91 | 41.71 | 42.60 | 3,459,709 | +0.18(+0.42%) |
Aug 11, 2000 | 41.71 | 42.91 | 41.49 | 42.42 | 4,455,844 | +0.80(+1.93%) |
Aug 10, 2000 | 42.38 | 42.60 | 41.53 | 41.62 | 3,276,455 | -0.71(-1.68%) |
Aug 09, 2000 | 41.26 | 42.68 | 41.26 | 42.33 | 4,505,426 | +0.62(+1.48%) |
Aug 08, 2000 | 41.80 | 41.80 | 40.82 | 41.71 | 4,008,063 | +0.31(+0.75%) |
Aug 07, 2000 | 42.06 | 42.46 | 41.31 | 41.40 | 5,036,172 | -1.06(-2.51%) |
Aug 04, 2000 | 41.80 | 42.73 | 41.31 | 42.46 | 5,316,898 | +1.28(+3.12%) |
Aug 03, 2000 | 39.67 | 41.57 | 39.67 | 41.18 | 4,867,426 | +0.44(+1.08%) |
Aug 02, 2000 | 40.42 | 41.13 | 39.89 | 40.74 | 3,894,251 | +0.31(+0.77%) |
Aug 01, 2000 | 40.47 | 40.82 | 40.11 | 40.42 | 2,944,457 | +0.18(+0.44%) |
Jul 31, 2000 | 39.67 | 40.74 | 39.62 | 40.25 | 4,390,065 | +0.49(+1.23%) |
Jul 28, 2000 | 41.71 | 41.71 | 39.09 | 39.76 | 5,429,583 | -1.64(-3.96%) |
Jul 27, 2000 | 39.93 | 41.49 | 39.84 | 41.40 | 4,652,198 | +1.91(+4.84%) |
Jul 26, 2000 | 39.18 | 40.38 | 39.13 | 39.49 | 5,189,424 | -0.18(-0.47%) |
Jul 25, 2000 | 40.64 | 40.91 | 39.49 | 39.67 | 5,212,665 | -0.84(-2.07%) |
Jul 24, 2000 | 42.06 | 42.42 | 39.89 | 40.51 | 5,607,062 | -1.55(-3.70%) |
Jul 21, 2000 | 40.29 | 42.28 | 40.29 | 42.06 | 7,565,527 | +1.68(+4.17%) |
Jul 20, 2000 | 39.13 | 41.00 | 39.13 | 40.38 | 4,757,136 | +1.29(+3.31%) |
Jul 19, 2000 | 39.13 | 39.54 | 38.69 | 39.09 | 3,214,338 | -0.09(-0.24%) |
Jul 18, 2000 | 39.76 | 39.80 | 38.51 | 39.18 | 4,359,217 | -0.80(-1.99%) |
Jul 17, 2000 | 40.47 | 40.74 | 39.05 | 39.98 | 5,110,967 | -0.18(-0.44%) |
Jul 14, 2000 | 39.18 | 40.55 | 39.00 | 40.15 | 4,849,115 | +1.06(+2.72%) |
Jul 13, 2000 | 39.49 | 39.49 | 38.78 | 39.09 | 2,518,227 | +0.04(+0.11%) |
Jul 12, 2000 | 38.51 | 39.44 | 38.12 | 39.05 | 4,927,854 | +0.67(+1.74%) |
Jul 11, 2000 | 38.96 | 39.36 | 37.80 | 38.38 | 4,844,044 | -0.58(-1.49%) |
Jul 10, 2000 | 38.07 | 39.09 | 37.49 | 38.96 | 4,988,985 | +0.80(+2.10%) |
Jul 07, 2000 | 37.27 | 38.20 | 36.96 | 38.16 | 5,000,676 | +1.29(+3.48%) |
Jul 06, 2000 | 36.43 | 36.96 | 35.99 | 36.87 | 5,118,150 | -0.13(-0.35%) |
Jul 05, 2000 | 37.45 | 37.58 | 36.60 | 37.00 | 4,376,542 | -0.18(-0.50%) |
Jul 03, 2000 | 36.12 | 37.36 | 36.12 | 37.19 | 2,128,900 | +0.18(+0.50%) |
Jun 30, 2000 | 36.70 | 37.08 | 36.21 | 37.00 | 5,962,020 | -0.27(-0.72%) |
Jun 29, 2000 | 37.49 | 37.76 | 36.92 | 37.27 | 4,283,155 | -0.53(-1.41%) |
Jun 28, 2000 | 37.76 | 39.00 | 37.76 | 37.80 | 5,860,744 | -0.67(-1.73%) |
Jun 27, 2000 | 39.76 | 39.98 | 38.16 | 38.47 | 4,367,246 | -1.42(-3.56%) |
Jun 26, 2000 | 38.07 | 40.11 | 38.02 | 39.89 | 4,464,296 | +1.82(+4.79%) |
Jun 23, 2000 | 37.94 | 38.56 | 37.45 | 38.07 | 3,990,315 | +0.13(+0.34%) |
Jun 22, 2000 | 37.19 | 37.98 | 36.87 | 37.94 | 4,485,847 | +0.58(+1.56%) |
Jun 21, 2000 | 38.38 | 38.38 | 37.00 | 37.36 | 3,036,014 | -0.98(-2.56%) |
Jun 20, 2000 | 37.45 | 38.78 | 37.45 | 38.34 | 4,330,060 | +0.36(+0.93%) |
Jun 19, 2000 | 37.05 | 39.09 | 36.87 | 37.98 | 6,035,828 | +1.42(+3.88%) |
Jun 16, 2000 | 39.40 | 39.54 | 36.48 | 36.56 | 8,434,610 | -2.84(-7.21%) |
Jun 15, 2000 | 40.03 | 40.38 | 38.29 | 39.40 | 5,491,560 | -0.89(-2.20%) |
Jun 14, 2000 | 38.87 | 40.60 | 38.78 | 40.29 | 5,423,808 | +1.60(+4.13%) |
Jun 13, 2000 | 38.16 | 38.83 | 37.49 | 38.69 | 3,484,923 | +0.60(+1.57%) |
Jun 12, 2000 | 38.16 | 38.69 | 37.98 | 38.10 | 3,260,398 | -0.95(-2.44%) |
Jun 08, 2000 | 39.89 | 40.11 | 39.05 | 39.05 | 3,610,425 | -1.02(-2.55%) |
Jun 07, 2000 | 38.51 | 40.42 | 38.47 | 40.07 | 4,019,190 | +1.73(+4.52%) |
Jun 06, 2000 | 39.32 | 39.32 | 37.98 | 38.34 | 5,128,151 | -1.15(-2.91%) |
Jun 05, 2000 | 39.93 | 39.93 | 38.91 | 39.49 | 4,070,462 | +1.24(+3.25%) |
Jun 01, 2000 | 38.20 | 38.96 | 37.63 | 38.24 | 5,839,616 | -0.09(-0.24%) |
May 31, 2000 | 35.99 | 38.61 | 35.67 | 38.34 | 6,707,149 | +2.40(+6.68%) |
May 30, 2000 | 35.23 | 36.03 | 35.23 | 35.94 | 2,414,134 | +1.11(+3.18%) |
May 26, 2000 | 34.96 | 35.45 | 34.57 | 34.83 | 2,430,191 | +0.13(+0.37%) |
May 25, 2000 | 35.50 | 36.34 | 34.43 | 34.70 | 5,436,063 | -0.80(-2.24%) |
May 24, 2000 | 36.03 | 37.18 | 35.05 | 35.50 | 6,089,776 | -0.53(-1.48%) |
May 23, 2000 | 34.96 | 36.11 | 34.96 | 36.03 | 4,294,705 | +0.80(+2.26%) |
May 22, 2000 | 35.67 | 35.94 | 34.57 | 35.23 | 4,226,108 | -0.48(-1.35%) |
May 19, 2000 | 36.07 | 36.30 | 35.32 | 35.72 | 4,016,936 | -1.06(-2.90%) |
May 18, 2000 | 36.03 | 37.14 | 36.03 | 36.78 | 3,841,289 | +0.62(+1.71%) |
May 17, 2000 | 36.21 | 36.74 | 35.67 | 36.16 | 4,398,798 | -0.13(-0.37%) |
May 16, 2000 | 37.31 | 37.36 | 36.25 | 36.30 | 4,985,464 | -0.75(-2.03%) |
May 15, 2000 | 35.85 | 37.18 | 35.63 | 37.05 | 4,792,772 | +1.38(+3.86%) |
May 12, 2000 | 34.87 | 35.94 | 34.79 | 35.67 | 4,454,858 | +0.53(+1.52%) |
May 11, 2000 | 33.90 | 35.14 | 33.72 | 35.14 | 4,692,483 | +23.83(+210.71%) |
May 10, 2000 | 11.71 | 11.86 | 11.25 | 11.31 | 4,175,822 | -0.36(-3.12%) |
May 09, 2000 | 11.99 | 12.16 | 11.65 | 11.67 | 2,990,517 | -0.32(-2.67%) |
May 08, 2000 | 11.44 | 12.01 | 11.43 | 11.99 | 2,605,135 | +0.43(+3.70%) |
May 05, 2000 | 11.42 | 11.57 | 11.16 | 11.57 | 2,407,373 | +0.15(+1.30%) |
May 04, 2000 | 11.31 | 11.62 | 11.29 | 11.42 | 2,854,873 | +0.22(+1.94%) |
May 03, 2000 | 11.65 | 11.81 | 11.04 | 11.20 | 3,516,615 | -0.48(-4.09%) |
May 02, 2000 | 11.94 | 11.94 | 11.64 | 11.68 | 2,891,636 | -0.26(-2.19%) |