Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 42.36 | 43.58 | 42.35 | 43.15 | 2,776,500 | +0.79(+1.86%) |
May 30, 2001 | 43.46 | 43.61 | 42.12 | 42.36 | 2,937,400 | -1.10(-2.53%) |
May 29, 2001 | 43.16 | 44.00 | 43.10 | 43.46 | 3,184,000 | +0.30(+0.70%) |
May 25, 2001 | 42.51 | 43.38 | 42.51 | 43.16 | 2,571,800 | +0.65(+1.53%) |
May 24, 2001 | 43.58 | 43.80 | 42.39 | 42.51 | 3,511,500 | -1.07(-2.46%) |
May 23, 2001 | 43.60 | 44.05 | 43.43 | 43.58 | 3,688,500 | -0.02(-0.05%) |
May 22, 2001 | 45.36 | 45.40 | 43.50 | 43.60 | 4,113,300 | -1.76(-3.88%) |
May 21, 2001 | 44.95 | 45.64 | 43.96 | 45.36 | 4,080,700 | +0.41(+0.91%) |
May 18, 2001 | 44.76 | 45.27 | 43.90 | 44.95 | 4,180,400 | +0.19(+0.42%) |
May 17, 2001 | 44.51 | 45.71 | 44.50 | 44.76 | 8,758,900 | +0.25(+0.56%) |
May 16, 2001 | 42.00 | 44.54 | 41.80 | 44.51 | 8,372,000 | +2.51(+5.98%) |
May 15, 2001 | 41.30 | 42.22 | 41.06 | 42.00 | 4,125,800 | +0.70(+1.69%) |
May 14, 2001 | 40.27 | 41.30 | 40.01 | 41.30 | 3,181,400 | +1.03(+2.56%) |
May 11, 2001 | 41.55 | 41.55 | 39.86 | 40.27 | 3,830,800 | -1.64(-3.91%) |
May 10, 2001 | 41.49 | 42.00 | 41.49 | 41.91 | 3,791,900 | +0.53(+1.28%) |
May 09, 2001 | 40.34 | 41.48 | 40.25 | 41.38 | 2,684,700 | +1.04(+2.58%) |
May 08, 2001 | 41.00 | 41.20 | 40.09 | 40.34 | 2,468,800 | -0.66(-1.61%) |
May 07, 2001 | 41.90 | 41.90 | 40.50 | 41.00 | 2,264,100 | -0.90(-2.15%) |
May 04, 2001 | 40.89 | 41.90 | 40.25 | 41.90 | 2,387,300 | +1.01(+2.47%) |
May 03, 2001 | 41.33 | 41.57 | 40.28 | 40.89 | 2,738,600 | -0.44(-1.06%) |
May 02, 2001 | 41.50 | 41.90 | 40.64 | 41.33 | 2,928,700 | -0.17(-0.41%) |
May 01, 2001 | 41.40 | 41.65 | 41.00 | 41.50 | 2,771,700 | +0.10(+0.24%) |
Apr 30, 2001 | 41.99 | 42.40 | 40.95 | 41.40 | 3,381,900 | -0.59(-1.41%) |
Apr 27, 2001 | 42.08 | 42.50 | 41.50 | 41.99 | 3,417,400 | -0.09(-0.21%) |
Apr 26, 2001 | 40.49 | 42.29 | 40.26 | 42.08 | 5,195,500 | +1.59(+3.93%) |
Apr 25, 2001 | 39.96 | 40.50 | 39.25 | 40.49 | 3,707,600 | +0.53(+1.33%) |
Apr 24, 2001 | 40.42 | 40.68 | 39.58 | 39.96 | 3,698,100 | -0.46(-1.14%) |
Apr 23, 2001 | 40.35 | 40.88 | 39.90 | 40.42 | 4,651,200 | +0.07(+0.17%) |
Apr 20, 2001 | 39.44 | 41.40 | 39.40 | 40.35 | 8,667,700 | +0.91(+2.31%) |
Apr 19, 2001 | 39.60 | 39.75 | 38.75 | 39.44 | 3,938,100 | -0.16(-0.40%) |
Apr 18, 2001 | 38.25 | 39.74 | 38.25 | 39.60 | 8,348,800 | +1.42(+3.72%) |
Apr 17, 2001 | 39.00 | 39.00 | 37.75 | 38.18 | 3,923,200 | -0.82(-2.10%) |
Apr 16, 2001 | 38.99 | 39.60 | 38.71 | 39.00 | 3,436,000 | +0.01(+0.03%) |
Apr 12, 2001 | 39.01 | 39.15 | 38.64 | 38.99 | 4,375,600 | -0.02(-0.05%) |
Apr 11, 2001 | 39.25 | 39.69 | 38.75 | 39.01 | 6,328,000 | -0.24(-0.61%) |
Apr 10, 2001 | 38.75 | 39.98 | 38.75 | 39.25 | 11,089,300 | +1.75(+4.67%) |
Apr 09, 2001 | 36.62 | 37.96 | 36.62 | 37.50 | 3,585,900 | +1.10(+3.02%) |
Apr 06, 2001 | 37.50 | 37.50 | 35.88 | 36.40 | 4,030,200 | -1.10(-2.93%) |
Apr 05, 2001 | 36.19 | 37.50 | 36.19 | 37.50 | 5,175,800 | +1.95(+5.49%) |
Apr 04, 2001 | 34.45 | 35.95 | 33.81 | 35.55 | 3,386,500 | +1.10(+3.19%) |
Apr 03, 2001 | 35.31 | 35.31 | 33.75 | 34.45 | 2,757,800 | -0.86(-2.44%) |
Apr 02, 2001 | 35.95 | 36.40 | 34.80 | 35.31 | 4,365,500 | -0.64(-1.78%) |
Mar 30, 2001 | 35.05 | 35.95 | 34.80 | 35.95 | 3,375,000 | +0.90(+2.57%) |
Mar 29, 2001 | 35.05 | 35.66 | 34.50 | 35.05 | 2,108,800 | +0.00(+0.00%) |
Mar 28, 2001 | 35.81 | 35.81 | 33.80 | 35.05 | 2,841,800 | -0.76(-2.12%) |
Mar 27, 2001 | 34.25 | 35.93 | 34.25 | 35.81 | 4,017,000 | +1.81(+5.32%) |
Mar 26, 2001 | 33.62 | 34.39 | 33.39 | 34.00 | 3,307,000 | +0.38(+1.13%) |
Mar 23, 2001 | 33.34 | 34.15 | 33.07 | 33.62 | 3,572,800 | +0.28(+0.84%) |
Mar 22, 2001 | 34.25 | 34.25 | 32.02 | 33.34 | 5,622,900 | -1.30(-3.75%) |
Mar 21, 2001 | 35.75 | 35.75 | 34.48 | 34.64 | 4,496,200 | -1.64(-4.52%) |
Mar 20, 2001 | 36.00 | 37.50 | 36.00 | 36.28 | 4,007,400 | +0.35(+0.97%) |
Mar 19, 2001 | 35.05 | 36.09 | 35.05 | 35.93 | 3,123,300 | +0.94(+2.69%) |
Mar 16, 2001 | 35.24 | 35.24 | 34.27 | 34.99 | 6,487,700 | -0.78(-2.18%) |
Mar 15, 2001 | 35.55 | 36.65 | 35.50 | 35.77 | 5,082,400 | +0.22(+0.62%) |
Mar 14, 2001 | 36.27 | 36.27 | 35.19 | 35.55 | 4,297,500 | -1.50(-4.05%) |
Mar 13, 2001 | 35.99 | 37.60 | 35.37 | 37.05 | 3,871,800 | +1.06(+2.95%) |
Mar 12, 2001 | 37.00 | 37.10 | 35.90 | 35.99 | 4,094,800 | -1.01(-2.73%) |
Mar 09, 2001 | 39.00 | 39.19 | 36.93 | 37.00 | 4,616,400 | -2.00(-5.13%) |
Mar 08, 2001 | 39.29 | 39.58 | 38.52 | 39.00 | 4,695,900 | -0.29(-0.74%) |
Mar 07, 2001 | 37.99 | 39.40 | 37.81 | 39.29 | 4,454,100 | +1.30(+3.42%) |
Mar 06, 2001 | 38.08 | 38.28 | 37.60 | 37.99 | 3,832,400 | -0.09(-0.24%) |
Mar 05, 2001 | 37.38 | 38.45 | 37.38 | 38.08 | 4,182,600 | +1.08(+2.92%) |
Mar 02, 2001 | 36.48 | 37.78 | 36.25 | 37.00 | 3,281,000 | +0.52(+1.43%) |
Mar 01, 2001 | 35.76 | 36.48 | 35.33 | 36.48 | 2,886,500 | +0.72(+2.01%) |
Feb 28, 2001 | 36.25 | 36.48 | 35.33 | 35.76 | 2,312,900 | -0.49(-1.35%) |
Feb 27, 2001 | 36.00 | 36.49 | 35.20 | 36.25 | 5,194,000 | +0.25(+0.69%) |
Feb 26, 2001 | 34.76 | 36.00 | 34.76 | 36.00 | 3,724,600 | +1.31(+3.78%) |
Feb 23, 2001 | 35.35 | 35.45 | 34.25 | 34.69 | 2,910,000 | -0.66(-1.87%) |
Feb 22, 2001 | 34.32 | 35.46 | 34.15 | 35.35 | 3,564,800 | +1.03(+3.00%) |
Feb 21, 2001 | 35.20 | 35.36 | 34.07 | 34.32 | 2,854,000 | -0.88(-2.50%) |
Feb 20, 2001 | 35.00 | 36.15 | 34.65 | 35.20 | 3,570,200 | +0.20(+0.57%) |
Feb 16, 2001 | 36.32 | 36.32 | 34.70 | 35.00 | 4,718,900 | -1.38(-3.79%) |
Feb 15, 2001 | 35.50 | 36.60 | 35.50 | 36.38 | 4,543,000 | +0.89(+2.51%) |
Feb 14, 2001 | 35.70 | 35.93 | 35.29 | 35.49 | 3,154,100 | -0.21(-0.59%) |
Feb 13, 2001 | 36.49 | 36.55 | 35.43 | 35.70 | 2,843,500 | -0.79(-2.16%) |
Feb 12, 2001 | 37.03 | 37.03 | 35.90 | 36.49 | 3,017,300 | -0.61(-1.64%) |
Feb 09, 2001 | 37.00 | 37.35 | 36.25 | 37.10 | 3,180,800 | +0.10(+0.27%) |
Feb 08, 2001 | 36.80 | 37.19 | 36.52 | 37.00 | 3,252,500 | +0.20(+0.54%) |
Feb 07, 2001 | 37.24 | 37.75 | 36.47 | 36.80 | 2,885,700 | -0.44(-1.18%) |
Feb 06, 2001 | 36.90 | 37.52 | 36.90 | 37.24 | 3,158,400 | +0.36(+0.98%) |
Feb 05, 2001 | 37.49 | 37.49 | 36.40 | 36.88 | 3,397,700 | -0.67(-1.78%) |
Feb 02, 2001 | 38.00 | 38.45 | 37.31 | 37.55 | 6,616,500 | -0.45(-1.18%) |
Feb 01, 2001 | 37.00 | 38.20 | 37.00 | 38.00 | 7,087,200 | +1.26(+3.43%) |
Jan 31, 2001 | 35.42 | 36.75 | 35.36 | 36.74 | 5,611,300 | +1.32(+3.73%) |
Jan 30, 2001 | 34.02 | 35.50 | 33.81 | 35.42 | 3,445,300 | +1.40(+4.12%) |
Jan 29, 2001 | 34.36 | 34.37 | 33.50 | 34.02 | 3,297,500 | -0.54(-1.56%) |
Jan 26, 2001 | 35.44 | 35.63 | 34.38 | 34.56 | 2,930,200 | -0.88(-2.48%) |
Jan 25, 2001 | 34.56 | 35.56 | 34.38 | 35.44 | 3,291,100 | +0.88(+2.55%) |
Jan 24, 2001 | 34.00 | 34.75 | 34.00 | 34.56 | 2,815,200 | +0.62(+1.83%) |
Jan 23, 2001 | 33.56 | 34.19 | 33.38 | 33.94 | 3,473,600 | +0.38(+1.13%) |
Jan 22, 2001 | 32.69 | 33.56 | 31.81 | 33.56 | 2,407,000 | +0.87(+2.66%) |
Jan 19, 2001 | 34.06 | 34.06 | 32.38 | 32.69 | 2,615,300 | -1.75(-5.08%) |
Jan 18, 2001 | 33.56 | 34.81 | 33.31 | 34.44 | 3,191,300 | +0.88(+2.62%) |
Jan 17, 2001 | 33.56 | 34.19 | 32.81 | 33.56 | 3,380,500 | +0.00(+0.00%) |
Jan 16, 2001 | 31.81 | 33.56 | 31.31 | 33.56 | 2,731,600 | +1.75(+5.50%) |
Jan 12, 2001 | 31.50 | 32.31 | 30.62 | 31.81 | 3,561,100 | +0.31(+0.98%) |
Jan 11, 2001 | 32.75 | 33.19 | 31.25 | 31.50 | 3,490,000 | -1.25(-3.82%) |
Jan 10, 2001 | 32.38 | 33.13 | 32.06 | 32.75 | 4,101,300 | +0.37(+1.14%) |
Jan 09, 2001 | 33.63 | 34.13 | 32.00 | 32.38 | 5,315,300 | -1.25(-3.72%) |
Jan 08, 2001 | 33.13 | 35.75 | 32.88 | 33.63 | 7,389,200 | +0.50(+1.51%) |
Jan 05, 2001 | 33.75 | 34.00 | 32.81 | 33.13 | 3,903,300 | -0.62(-1.84%) |
Jan 04, 2001 | 32.69 | 33.81 | 32.31 | 33.75 | 4,792,300 | +1.06(+3.24%) |
Jan 03, 2001 | 32.25 | 33.50 | 31.31 | 32.69 | 4,837,500 | +0.44(+1.36%) |
Jan 02, 2001 | 33.50 | 33.69 | 31.87 | 32.25 | 3,828,800 | -1.25(-3.73%) |
Dec 29, 2000 | 34.50 | 34.50 | 33.38 | 33.50 | 2,485,500 | -1.13(-3.26%) |
Dec 28, 2000 | 34.19 | 34.75 | 33.38 | 34.63 | 2,698,300 | +0.44(+1.29%) |
Dec 27, 2000 | 34.56 | 34.69 | 33.63 | 34.19 | 3,150,900 | -0.37(-1.07%) |
Dec 26, 2000 | 34.81 | 34.81 | 33.75 | 34.56 | 2,476,900 | -0.25(-0.72%) |
Dec 22, 2000 | 32.06 | 35.00 | 32.06 | 34.81 | 4,195,800 | +3.06(+9.64%) |
Dec 21, 2000 | 31.44 | 31.87 | 31.00 | 31.75 | 3,471,600 | +0.31(+0.99%) |
Dec 20, 2000 | 33.06 | 33.06 | 31.00 | 31.44 | 4,410,000 | -2.06(-6.15%) |
Dec 19, 2000 | 32.31 | 34.06 | 32.19 | 33.50 | 4,980,900 | +1.19(+3.68%) |
Dec 18, 2000 | 31.00 | 32.69 | 31.00 | 32.31 | 3,012,200 | +1.37(+4.43%) |
Dec 15, 2000 | 31.62 | 31.62 | 30.12 | 30.94 | 4,677,700 | -0.81(-2.55%) |
Dec 14, 2000 | 32.25 | 32.25 | 31.25 | 31.75 | 2,593,800 | -0.94(-2.88%) |
Dec 13, 2000 | 31.62 | 32.75 | 31.31 | 32.69 | 3,864,500 | +1.07(+3.38%) |
Dec 12, 2000 | 32.19 | 32.38 | 30.56 | 31.62 | 5,022,200 | -0.57(-1.77%) |
Dec 11, 2000 | 30.56 | 32.31 | 30.25 | 32.19 | 3,985,000 | +1.63(+5.33%) |
Dec 08, 2000 | 29.19 | 30.62 | 29.00 | 30.56 | 3,489,200 | +1.37(+4.69%) |
Dec 07, 2000 | 30.69 | 30.69 | 28.75 | 29.19 | 4,314,700 | -2.12(-6.77%) |
Dec 06, 2000 | 31.50 | 31.69 | 30.75 | 31.31 | 3,921,700 | -0.19(-0.60%) |
Dec 05, 2000 | 31.00 | 31.56 | 29.69 | 31.50 | 6,375,900 | +0.50(+1.61%) |
Dec 04, 2000 | 29.12 | 31.25 | 29.12 | 31.00 | 6,695,600 | +2.00(+6.90%) |
Dec 01, 2000 | 28.31 | 29.19 | 28.31 | 29.00 | 3,086,100 | +0.81(+2.87%) |
Nov 30, 2000 | 27.87 | 28.19 | 27.06 | 28.19 | 3,902,800 | +0.32(+1.15%) |
Nov 29, 2000 | 27.81 | 27.94 | 27.19 | 27.87 | 2,528,300 | +0.06(+0.22%) |
Nov 28, 2000 | 26.87 | 28.00 | 26.81 | 27.81 | 2,673,900 | +0.94(+3.50%) |
Nov 27, 2000 | 26.25 | 27.62 | 26.25 | 26.87 | 4,350,300 | +0.75(+2.87%) |
Nov 24, 2000 | 26.12 | 26.56 | 25.87 | 26.12 | 810,800 | +0.00(+0.00%) |
Nov 22, 2000 | 26.25 | 26.44 | 25.87 | 26.12 | 1,761,400 | -0.13(-0.50%) |
Nov 21, 2000 | 26.19 | 26.56 | 25.87 | 26.25 | 2,433,900 | +0.06(+0.23%) |
Nov 20, 2000 | 27.00 | 27.37 | 26.19 | 26.19 | 3,040,600 | -0.81(-3.00%) |
Nov 17, 2000 | 27.94 | 28.62 | 26.94 | 27.00 | 2,302,700 | -0.94(-3.36%) |
Nov 16, 2000 | 29.25 | 29.25 | 27.56 | 27.94 | 2,092,800 | -1.31(-4.48%) |
Nov 15, 2000 | 28.87 | 29.56 | 28.87 | 29.25 | 3,790,000 | +0.38(+1.32%) |
Nov 14, 2000 | 28.19 | 28.94 | 28.12 | 28.87 | 1,809,800 | +0.68(+2.41%) |
Nov 13, 2000 | 28.37 | 28.37 | 27.56 | 28.19 | 2,798,400 | -0.25(-0.88%) |
Nov 10, 2000 | 28.56 | 28.87 | 27.81 | 28.44 | 1,960,200 | -0.12(-0.42%) |
Nov 09, 2000 | 28.94 | 29.44 | 28.12 | 28.56 | 3,033,900 | -0.38(-1.31%) |
Nov 08, 2000 | 29.00 | 29.12 | 28.62 | 28.94 | 3,300,300 | -0.06(-0.21%) |
Nov 07, 2000 | 28.81 | 29.12 | 28.31 | 29.00 | 2,624,700 | +0.19(+0.66%) |
Nov 06, 2000 | 27.69 | 29.12 | 27.69 | 28.81 | 2,470,500 | +1.19(+4.31%) |
Nov 03, 2000 | 27.62 | 27.62 | 26.69 | 27.62 | 2,191,600 | -0.13(-0.47%) |
Nov 02, 2000 | 29.00 | 29.00 | 27.37 | 27.75 | 3,373,000 | -1.31(-4.51%) |
Nov 01, 2000 | 28.69 | 29.31 | 28.56 | 29.06 | 4,195,000 | +0.37(+1.29%) |
Oct 31, 2000 | 28.25 | 29.06 | 28.06 | 28.69 | 5,929,500 | +0.44(+1.56%) |
Oct 30, 2000 | 25.00 | 28.56 | 25.00 | 28.25 | 6,870,000 | +3.25(+13.00%) |
Oct 27, 2000 | 24.75 | 25.00 | 24.19 | 25.00 | 4,012,700 | +0.25(+1.01%) |
Oct 26, 2000 | 24.94 | 25.19 | 24.44 | 24.75 | 4,210,500 | -0.19(-0.76%) |
Oct 25, 2000 | 24.94 | 25.25 | 24.06 | 24.94 | 6,335,500 | +0.00(+0.00%) |
Oct 24, 2000 | 24.12 | 25.50 | 24.12 | 24.94 | 4,130,300 | +0.94(+3.92%) |
Oct 23, 2000 | 23.69 | 24.50 | 23.69 | 24.00 | 4,059,500 | +0.44(+1.87%) |
Oct 20, 2000 | 24.31 | 24.62 | 23.12 | 23.56 | 4,543,300 | -0.75(-3.09%) |
Oct 19, 2000 | 24.69 | 25.00 | 24.12 | 24.31 | 3,871,900 | -0.38(-1.54%) |
Oct 18, 2000 | 25.62 | 25.62 | 24.31 | 24.69 | 3,841,400 | -1.31(-5.04%) |
Oct 17, 2000 | 25.37 | 26.31 | 25.37 | 26.00 | 3,551,100 | +0.75(+2.97%) |
Oct 16, 2000 | 25.81 | 26.12 | 25.06 | 25.25 | 3,165,200 | -0.56(-2.17%) |
Oct 13, 2000 | 25.94 | 26.25 | 25.19 | 25.81 | 2,912,300 | -0.13(-0.50%) |
Oct 12, 2000 | 27.19 | 27.50 | 25.75 | 25.94 | 2,916,400 | -1.25(-4.60%) |
Oct 11, 2000 | 29.44 | 29.44 | 26.94 | 27.19 | 4,526,600 | -2.43(-8.20%) |
Oct 10, 2000 | 28.62 | 29.62 | 28.12 | 29.62 | 5,073,300 | +1.00(+3.49%) |
Oct 09, 2000 | 27.56 | 28.69 | 27.31 | 28.62 | 2,844,100 | +1.06(+3.85%) |
Oct 06, 2000 | 27.12 | 27.62 | 26.50 | 27.56 | 4,487,000 | +0.44(+1.62%) |
Oct 05, 2000 | 27.25 | 27.56 | 26.25 | 27.12 | 3,805,000 | -0.13(-0.48%) |
Oct 04, 2000 | 26.94 | 27.69 | 26.25 | 27.25 | 7,100,800 | +0.31(+1.15%) |
Oct 03, 2000 | 24.56 | 26.94 | 24.56 | 26.94 | 5,313,600 | +2.44(+9.96%) |
Oct 02, 2000 | 25.31 | 25.56 | 24.25 | 24.50 | 3,357,700 | -0.81(-3.20%) |
Sep 29, 2000 | 24.37 | 25.50 | 23.31 | 25.31 | 4,438,600 | +0.94(+3.86%) |
Sep 28, 2000 | 23.56 | 24.56 | 23.56 | 24.37 | 5,581,700 | +0.87(+3.70%) |
Sep 27, 2000 | 23.87 | 24.31 | 23.25 | 23.50 | 6,942,300 | -0.37(-1.55%) |
Sep 26, 2000 | 23.75 | 24.37 | 23.75 | 23.87 | 6,503,300 | +0.12(+0.51%) |
Sep 25, 2000 | 24.44 | 24.44 | 23.56 | 23.75 | 7,167,200 | -1.25(-5.00%) |
Sep 22, 2000 | 24.25 | 25.00 | 23.50 | 25.00 | 9,013,900 | +0.75(+3.09%) |
Sep 21, 2000 | 25.19 | 25.44 | 24.12 | 24.25 | 6,321,100 | -0.94(-3.73%) |
Sep 20, 2000 | 25.81 | 26.50 | 24.81 | 25.19 | 9,772,800 | -0.62(-2.40%) |
Sep 19, 2000 | 26.87 | 26.87 | 25.25 | 25.81 | 12,117,700 | -1.19(-4.41%) |
Sep 18, 2000 | 28.59 | 29.12 | 25.50 | 27.00 | 3,527,700 | -1.59(-5.56%) |
Sep 15, 2000 | 29.37 | 29.37 | 28.37 | 28.59 | 3,683,300 | -0.97(-3.28%) |
Sep 14, 2000 | 30.37 | 30.37 | 29.19 | 29.56 | 2,639,500 | -0.88(-2.89%) |
Sep 13, 2000 | 30.25 | 30.44 | 29.44 | 30.44 | 4,860,600 | +0.19(+0.63%) |
Sep 12, 2000 | 31.44 | 31.44 | 30.00 | 30.25 | 4,393,600 | -1.92(-5.97%) |
Sep 11, 2000 | 33.13 | 33.13 | 31.37 | 32.17 | 2,778,300 | -1.08(-3.25%) |
Sep 08, 2000 | 32.75 | 33.31 | 32.31 | 33.25 | 1,873,300 | +0.50(+1.53%) |
Sep 07, 2000 | 33.69 | 33.75 | 32.69 | 32.75 | 2,218,400 | -0.94(-2.79%) |
Sep 06, 2000 | 33.81 | 34.13 | 33.31 | 33.69 | 2,641,400 | -0.12(-0.35%) |
Sep 05, 2000 | 33.19 | 34.50 | 33.00 | 33.81 | 2,183,100 | +0.62(+1.87%) |
Sep 01, 2000 | 33.27 | 33.94 | 32.88 | 33.19 | 1,444,700 | -0.08(-0.24%) |
Aug 31, 2000 | 32.81 | 33.81 | 32.81 | 33.27 | 2,460,500 | +0.58(+1.77%) |
Aug 30, 2000 | 32.63 | 33.31 | 32.50 | 32.69 | 1,663,400 | +0.06(+0.18%) |
Aug 29, 2000 | 34.00 | 34.00 | 32.50 | 32.63 | 1,994,200 | -1.43(-4.20%) |
Aug 28, 2000 | 33.38 | 34.13 | 33.25 | 34.06 | 2,451,900 | +0.68(+2.04%) |
Aug 25, 2000 | 33.19 | 33.63 | 33.06 | 33.38 | 1,326,300 | +0.19(+0.57%) |
Aug 24, 2000 | 33.44 | 34.19 | 33.13 | 33.19 | 2,913,000 | -0.25(-0.75%) |
Aug 23, 2000 | 32.75 | 33.50 | 32.75 | 33.44 | 2,101,100 | +0.69(+2.11%) |
Aug 22, 2000 | 33.00 | 33.00 | 32.19 | 32.75 | 2,610,600 | -0.31(-0.94%) |
Aug 21, 2000 | 34.06 | 34.06 | 33.06 | 33.06 | 2,007,300 | -1.19(-3.47%) |
Aug 18, 2000 | 34.31 | 34.31 | 33.69 | 34.25 | 2,460,600 | -0.31(-0.90%) |
Aug 17, 2000 | 34.44 | 34.56 | 33.88 | 34.56 | 2,454,100 | +0.12(+0.35%) |
Aug 16, 2000 | 34.25 | 35.00 | 34.06 | 34.44 | 3,771,900 | +0.19(+0.55%) |
Aug 15, 2000 | 34.13 | 34.44 | 33.75 | 34.25 | 2,688,100 | +0.12(+0.35%) |
Aug 14, 2000 | 33.31 | 34.19 | 32.63 | 34.13 | 2,059,800 | +0.82(+2.46%) |
Aug 11, 2000 | 33.44 | 33.44 | 32.00 | 33.31 | 2,284,200 | -0.25(-0.74%) |
Aug 10, 2000 | 33.50 | 34.00 | 33.00 | 33.56 | 2,064,400 | +0.06(+0.18%) |
Aug 09, 2000 | 34.63 | 34.94 | 33.44 | 33.50 | 3,981,400 | -1.13(-3.26%) |
Aug 08, 2000 | 32.38 | 34.88 | 32.38 | 34.63 | 4,228,300 | +2.25(+6.95%) |
Aug 07, 2000 | 31.19 | 32.56 | 31.06 | 32.38 | 1,712,800 | +1.19(+3.82%) |
Aug 04, 2000 | 31.25 | 31.75 | 30.81 | 31.19 | 1,618,900 | -0.06(-0.19%) |
Aug 03, 2000 | 31.81 | 32.25 | 30.94 | 31.25 | 1,878,300 | -0.56(-1.76%) |
Aug 02, 2000 | 31.06 | 31.87 | 30.69 | 31.81 | 2,194,100 | +0.75(+2.41%) |
Aug 01, 2000 | 30.56 | 31.44 | 30.56 | 31.06 | 2,235,000 | +0.81(+2.68%) |
Jul 31, 2000 | 31.00 | 31.56 | 30.06 | 30.25 | 2,593,800 | -0.75(-2.42%) |
Jul 28, 2000 | 31.50 | 32.13 | 29.56 | 31.00 | 3,553,400 | -0.50(-1.59%) |
Jul 27, 2000 | 30.69 | 31.69 | 30.69 | 31.50 | 1,364,800 | +0.88(+2.87%) |
Jul 26, 2000 | 31.31 | 31.87 | 30.37 | 30.62 | 2,601,600 | -0.69(-2.20%) |
Jul 25, 2000 | 31.69 | 32.31 | 31.00 | 31.31 | 1,720,300 | -0.38(-1.20%) |
Jul 24, 2000 | 31.75 | 32.25 | 30.87 | 31.69 | 1,700,800 | -0.06(-0.19%) |
Jul 21, 2000 | 30.50 | 31.87 | 30.37 | 31.75 | 2,769,700 | +1.25(+4.10%) |
Jul 20, 2000 | 30.62 | 31.12 | 30.31 | 30.50 | 2,243,300 | -0.12(-0.39%) |
Jul 19, 2000 | 30.31 | 30.94 | 30.19 | 30.62 | 3,262,300 | +0.31(+1.02%) |
Jul 18, 2000 | 30.75 | 31.94 | 30.31 | 30.31 | 4,687,300 | -0.44(-1.43%) |
Jul 17, 2000 | 32.94 | 33.00 | 30.75 | 30.75 | 2,864,400 | -2.19(-6.65%) |
Jul 14, 2000 | 32.56 | 32.94 | 31.81 | 32.94 | 2,712,500 | +0.38(+1.17%) |
Jul 13, 2000 | 32.13 | 32.75 | 31.75 | 32.56 | 2,291,400 | +0.43(+1.34%) |
Jul 12, 2000 | 32.50 | 33.13 | 31.56 | 32.13 | 4,465,300 | -0.37(-1.14%) |
Jul 11, 2000 | 30.00 | 32.56 | 29.69 | 32.50 | 5,931,100 | +2.50(+8.33%) |
Jul 10, 2000 | 28.94 | 30.12 | 28.94 | 30.00 | 6,390,500 | +2.38(+8.62%) |
Jul 07, 2000 | 28.94 | 29.00 | 27.25 | 27.62 | 5,902,200 | -1.32(-4.56%) |
Jul 06, 2000 | 29.50 | 29.81 | 28.81 | 28.94 | 1,465,500 | -0.56(-1.90%) |
Jul 05, 2000 | 29.75 | 30.37 | 29.25 | 29.50 | 1,909,500 | -0.25(-0.84%) |
Jul 03, 2000 | 29.12 | 30.19 | 29.12 | 29.75 | 1,171,100 | +0.75(+2.59%) |
Jun 30, 2000 | 29.00 | 29.75 | 28.62 | 29.00 | 4,679,500 | +0.00(+0.00%) |
Jun 29, 2000 | 29.66 | 29.87 | 28.62 | 29.00 | 4,160,600 | -0.66(-2.23%) |
Jun 28, 2000 | 29.94 | 30.19 | 28.87 | 29.66 | 3,353,100 | -0.28(-0.94%) |
Jun 27, 2000 | 29.06 | 30.75 | 29.06 | 29.94 | 3,847,700 | +1.07(+3.71%) |
Jun 26, 2000 | 30.25 | 30.25 | 28.62 | 28.87 | 2,921,100 | -1.38(-4.56%) |
Jun 23, 2000 | 29.12 | 30.69 | 28.75 | 30.25 | 3,484,500 | +1.13(+3.88%) |
Jun 22, 2000 | 28.70 | 30.00 | 28.56 | 29.12 | 3,558,900 | +0.42(+1.46%) |
Jun 21, 2000 | 29.69 | 29.69 | 28.50 | 28.70 | 3,872,300 | -1.36(-4.52%) |
Jun 20, 2000 | 30.06 | 30.56 | 29.75 | 30.06 | 2,899,100 | +0.00(+0.00%) |
Jun 19, 2000 | 31.06 | 31.81 | 30.00 | 30.06 | 3,855,200 | -1.00(-3.22%) |
Jun 16, 2000 | 30.62 | 32.06 | 30.06 | 31.06 | 5,525,300 | +0.44(+1.44%) |
Jun 15, 2000 | 29.94 | 30.87 | 29.81 | 30.62 | 4,385,900 | +0.68(+2.27%) |
Jun 14, 2000 | 28.44 | 30.50 | 28.44 | 29.94 | 4,940,300 | +1.75(+6.21%) |
Jun 13, 2000 | 28.81 | 28.81 | 27.87 | 28.19 | 6,909,100 | -0.68(-2.36%) |
Jun 12, 2000 | 30.00 | 30.00 | 28.75 | 28.87 | 3,390,200 | -0.14(-0.48%) |
Jun 09, 2000 | 29.66 | 30.07 | 28.88 | 29.01 | 3,219,800 | -0.64(-2.18%) |
Jun 08, 2000 | 30.07 | 30.07 | 29.59 | 29.66 | 1,985,000 | -0.47(-1.56%) |
Jun 07, 2000 | 30.69 | 30.69 | 29.75 | 30.12 | 2,189,500 | -0.57(-1.84%) |
Jun 06, 2000 | 30.53 | 31.07 | 30.38 | 30.69 | 2,000,000 | +0.16(+0.52%) |
Jun 05, 2000 | 30.59 | 30.59 | 30.28 | 30.53 | 2,244,700 | -0.47(-1.52%) |
Jun 02, 2000 | 29.32 | 31.00 | 29.32 | 31.00 | 3,694,700 | +2.16(+7.47%) |