Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 594.02 | 595.13 | 589.18 | 595.13 | 225,200 | +11.86(+2.03%) |
Jun 28, 2001 | 585.66 | 591.03 | 582.91 | 583.27 | 268,800 | -1.49(-0.25%) |
Jun 27, 2001 | 587.31 | 590.74 | 580.75 | 584.76 | 33,038,900 | -3.95(-0.67%) |
Jun 26, 2001 | 597.81 | 598.96 | 586.12 | 588.71 | 31,273,500 | -9.31(-1.56%) |
Jun 25, 2001 | 597.37 | 602.77 | 594.04 | 598.02 | 30,986,700 | -1.06(-0.18%) |
Jun 22, 2001 | 597.34 | 602.70 | 593.33 | 599.08 | 39,523,700 | +3.55(+0.60%) |
Jun 21, 2001 | 597.72 | 599.76 | 589.46 | 595.53 | 40,419,600 | -0.19(-0.03%) |
Jun 20, 2001 | 603.29 | 604.78 | 593.75 | 595.72 | 44,047,500 | -13.19(-2.17%) |
Jun 19, 2001 | 606.04 | 615.85 | 605.80 | 608.91 | 43,662,500 | +0.13(+0.02%) |
Jun 18, 2001 | 617.66 | 619.82 | 607.93 | 608.78 | 47,420,700 | -10.18(-1.64%) |
Jun 15, 2001 | 609.54 | 618.96 | 604.37 | 618.96 | 37,583,000 | +5.21(+0.85%) |
Jun 14, 2001 | 612.96 | 623.37 | 610.36 | 613.75 | 42,052,000 | -0.30(-0.05%) |
Jun 13, 2001 | 611.79 | 614.05 | 607.48 | 614.05 | 39,241,500 | +6.90(+1.14%) |
Jun 12, 2001 | 605.36 | 611.88 | 603.91 | 607.15 | 31,987,700 | -1.08(-0.18%) |
Jun 11, 2001 | 612.46 | 615.41 | 607.20 | 608.23 | 34,012,300 | -13.55(-2.18%) |
Jun 08, 2001 | 608.48 | 621.90 | 608.33 | 621.78 | 44,248,300 | +20.64(+3.43%) |
Jun 07, 2001 | 594.28 | 601.35 | 594.28 | 601.14 | 32,804,300 | +3.48(+0.58%) |
Jun 06, 2001 | 612.63 | 615.00 | 597.66 | 597.66 | 36,031,300 | +0.00(+0.00%) |
Jun 05, 2001 | 612.63 | 615.00 | 597.66 | 597.66 | 36,031,300 | -13.25(-2.17%) |
Jun 04, 2001 | 609.06 | 613.21 | 606.72 | 610.91 | 34,132,300 | +3.84(+0.63%) |
Jun 01, 2001 | 615.67 | 617.09 | 603.84 | 607.07 | 35,879,100 | -5.09(-0.83%) |
May 31, 2001 | 612.45 | 617.66 | 608.80 | 612.16 | 38,498,300 | -16.26(-2.59%) |
May 30, 2001 | 629.45 | 629.90 | 620.95 | 628.42 | 44,965,600 | -3.63(-0.57%) |
May 29, 2001 | 616.94 | 632.09 | 615.87 | 632.05 | 53,044,200 | +13.58(+2.20%) |
May 28, 2001 | 620.20 | 622.67 | 618.14 | 618.47 | 43,484,100 | -5.64(-0.90%) |
May 25, 2001 | 626.97 | 633.16 | 623.05 | 624.11 | 63,424,400 | +1.83(+0.29%) |
May 24, 2001 | 614.22 | 624.46 | 612.62 | 622.28 | 56,154,200 | -0.32(-0.05%) |
May 23, 2001 | 620.03 | 625.80 | 616.56 | 622.60 | 52,629,100 | +4.61(+0.75%) |
May 22, 2001 | 628.82 | 630.08 | 617.99 | 617.99 | 79,430,304 | -0.97(-0.16%) |
May 21, 2001 | 606.87 | 620.89 | 606.46 | 618.96 | 75,010,000 | +18.42(+3.07%) |
May 18, 2001 | 594.56 | 600.54 | 591.63 | 600.54 | 59,539,700 | +4.15(+0.70%) |
May 17, 2001 | 588.15 | 596.39 | 585.59 | 596.39 | 56,511,200 | +23.99(+4.19%) |
May 16, 2001 | 578.68 | 585.67 | 572.36 | 572.40 | 52,925,200 | -8.90(-1.53%) |
May 15, 2001 | 583.73 | 585.74 | 579.08 | 581.30 | 55,755,200 | -2.78(-0.48%) |
May 14, 2001 | 585.13 | 588.13 | 580.82 | 584.08 | 52,695,500 | +1.02(+0.17%) |
May 11, 2001 | 581.74 | 584.28 | 577.91 | 583.06 | 54,670,100 | +1.68(+0.29%) |
May 10, 2001 | 579.16 | 584.33 | 575.43 | 581.38 | 55,712,600 | +2.54(+0.44%) |
May 09, 2001 | 589.06 | 589.42 | 578.34 | 578.84 | 52,772,900 | -12.07(-2.04%) |
May 08, 2001 | 594.32 | 597.95 | 590.65 | 590.91 | 48,439,800 | -5.59(-0.94%) |
May 07, 2001 | 588.88 | 599.05 | 584.79 | 596.50 | 47,171,900 | +10.90(+1.86%) |
May 04, 2001 | 575.69 | 585.60 | 575.69 | 585.60 | 39,247,100 | +1.20(+0.21%) |
May 03, 2001 | 583.22 | 584.68 | 576.53 | 584.40 | 39,007,200 | +0.70(+0.12%) |
May 02, 2001 | 586.27 | 587.18 | 580.39 | 583.70 | 59,462,200 | +6.34(+1.10%) |
Apr 30, 2001 | 565.44 | 577.52 | 564.72 | 577.36 | 37,149,900 | +20.73(+3.72%) |
Apr 27, 2001 | 561.06 | 563.76 | 553.67 | 556.63 | 23,112,000 | -4.99(-0.89%) |
Apr 26, 2001 | 569.58 | 570.99 | 560.84 | 561.62 | 30,580,200 | -4.72(-0.83%) |
Apr 25, 2001 | 552.69 | 566.34 | 551.15 | 566.34 | 37,654,500 | +10.70(+1.93%) |
Apr 24, 2001 | 552.32 | 556.48 | 547.39 | 555.64 | 34,670,400 | -5.30(-0.94%) |
Apr 23, 2001 | 559.09 | 566.47 | 556.52 | 560.94 | 42,036,900 | +4.65(+0.84%) |
Apr 20, 2001 | 567.66 | 572.08 | 556.22 | 556.29 | 47,564,100 | -7.02(-1.25%) |
Apr 19, 2001 | 567.49 | 581.63 | 558.97 | 563.31 | 56,158,500 | +23.31(+4.32%) |
Apr 18, 2001 | 523.26 | 540.00 | 520.31 | 540.00 | 49,486,300 | +26.03(+5.06%) |
Apr 17, 2001 | 506.92 | 516.12 | 505.92 | 513.97 | 31,953,400 | +5.62(+1.11%) |
Apr 16, 2001 | 514.55 | 518.26 | 508.35 | 508.35 | 32,865,300 | -7.75(-1.50%) |
Apr 13, 2001 | 518.64 | 518.65 | 512.35 | 516.10 | 34,689,100 | +1.89(+0.37%) |
Apr 12, 2001 | 516.73 | 519.48 | 511.73 | 514.21 | 40,894,000 | +6.68(+1.32%) |
Apr 11, 2001 | 505.24 | 508.75 | 501.63 | 507.53 | 35,428,000 | +16.32(+3.32%) |
Apr 10, 2001 | 500.97 | 501.65 | 491.21 | 491.21 | 26,193,400 | -6.25(-1.26%) |
Apr 09, 2001 | 503.07 | 506.46 | 497.46 | 497.46 | 28,385,800 | -8.76(-1.73%) |
Apr 06, 2001 | 518.06 | 518.20 | 504.54 | 506.22 | 37,358,600 | +12.53(+2.54%) |
Apr 04, 2001 | 496.03 | 501.32 | 493.57 | 493.69 | 31,364,000 | -9.57(-1.90%) |
Apr 03, 2001 | 505.38 | 507.67 | 498.27 | 503.26 | 27,755,200 | -11.94(-2.32%) |
Apr 02, 2001 | 520.56 | 522.09 | 512.40 | 515.20 | 23,182,000 | -8.02(-1.53%) |
Mar 31, 2001 | 524.63 | 528.60 | 516.97 | 523.22 | 41,722,500 | -0.58(-0.11%) |
Mar 30, 2001 | 522.99 | 531.85 | 521.04 | 523.80 | 48,416,800 | -4.99(-0.94%) |
Mar 29, 2001 | 541.43 | 541.71 | 528.79 | 528.79 | 40,264,200 | -4.11(-0.77%) |
Mar 28, 2001 | 546.27 | 546.27 | 532.90 | 532.90 | 43,327,300 | -13.08(-2.40%) |
Mar 27, 2001 | 544.75 | 550.26 | 542.09 | 545.98 | 43,327,500 | +0.00(+0.00%) |
Mar 26, 2001 | 544.75 | 550.26 | 542.09 | 545.98 | 0 | +8.01(+1.49%) |
Mar 24, 2001 | 532.01 | 539.19 | 531.63 | 537.97 | 36,437,900 | +10.92(+2.07%) |
Mar 23, 2001 | 530.88 | 532.25 | 524.25 | 527.05 | 40,249,900 | -5.54(-1.04%) |
Mar 22, 2001 | 520.71 | 532.59 | 520.41 | 532.59 | 36,474,200 | +1.00(+0.19%) |
Mar 21, 2001 | 542.13 | 542.79 | 531.39 | 531.59 | 27,952,900 | -2.74(-0.51%) |
Mar 20, 2001 | 531.84 | 541.20 | 528.88 | 534.33 | 25,379,900 | +0.00(+0.00%) |
Mar 19, 2001 | 531.84 | 541.20 | 528.88 | 534.33 | 0 | -4.34(-0.81%) |
Mar 17, 2001 | 541.31 | 543.81 | 536.70 | 538.67 | 33,261,500 | -3.16(-0.58%) |
Mar 16, 2001 | 523.28 | 542.30 | 522.74 | 541.83 | 38,519,100 | -1.45(-0.27%) |
Mar 15, 2001 | 541.42 | 545.00 | 539.12 | 543.28 | 41,518,800 | +15.31(+2.90%) |
Mar 14, 2001 | 527.94 | 533.25 | 522.65 | 527.97 | 35,814,100 | -17.08(-3.13%) |
Mar 13, 2001 | 554.36 | 556.84 | 545.05 | 545.05 | 36,093,900 | +0.00(+0.00%) |
Mar 12, 2001 | 554.36 | 556.84 | 545.05 | 545.05 | 0 | -20.71(-3.66%) |
Mar 10, 2001 | 572.11 | 573.67 | 562.53 | 565.76 | 31,600,300 | -13.52(-2.33%) |
Mar 09, 2001 | 569.79 | 579.28 | 568.09 | 579.28 | 34,937,500 | +10.64(+1.87%) |
Mar 08, 2001 | 574.52 | 576.94 | 566.08 | 568.64 | 36,405,800 | +0.49(+0.09%) |
Mar 07, 2001 | 569.14 | 574.90 | 564.12 | 568.15 | 48,501,800 | +2.77(+0.49%) |
Mar 06, 2001 | 549.27 | 565.38 | 549.27 | 565.38 | 30,988,100 | +0.00(+0.00%) |
Mar 05, 2001 | 549.27 | 565.38 | 549.27 | 565.38 | 0 | +5.94(+1.06%) |
Mar 03, 2001 | 574.61 | 574.61 | 557.20 | 559.44 | 32,968,700 | +0.00(+0.00%) |
Mar 02, 2001 | 574.61 | 574.61 | 557.20 | 559.44 | 0 | -18.66(-3.23%) |
Mar 01, 2001 | 571.64 | 581.44 | 571.04 | 578.10 | 35,125,700 | +0.53(+0.09%) |
Feb 28, 2001 | 590.14 | 597.12 | 576.66 | 577.57 | 47,576,100 | -7.75(-1.32%) |
Feb 27, 2001 | 585.16 | 588.92 | 580.59 | 585.32 | 44,898,600 | +0.00(+0.00%) |
Feb 26, 2001 | 585.16 | 588.92 | 580.59 | 585.32 | 0 | +1.80(+0.31%) |
Feb 24, 2001 | 579.97 | 590.49 | 579.45 | 583.52 | 40,076,500 | +0.11(+0.02%) |
Feb 23, 2001 | 589.30 | 589.30 | 571.72 | 583.41 | 43,489,100 | -11.12(-1.87%) |
Feb 22, 2001 | 605.49 | 605.49 | 594.45 | 594.53 | 43,914,800 | -14.21(-2.33%) |
Feb 21, 2001 | 595.77 | 609.36 | 593.17 | 608.74 | 49,856,800 | +12.07(+2.02%) |
Feb 20, 2001 | 595.66 | 597.76 | 588.91 | 596.67 | 31,428,000 | +0.00(+0.00%) |
Feb 19, 2001 | 595.66 | 597.76 | 588.91 | 596.67 | 0 | -8.25(-1.36%) |
Feb 17, 2001 | 605.47 | 611.54 | 604.27 | 604.92 | 31,952,500 | +1.29(+0.21%) |
Feb 16, 2001 | 611.26 | 612.26 | 602.41 | 603.63 | 35,976,400 | -0.20(-0.03%) |
Feb 15, 2001 | 594.93 | 607.59 | 592.32 | 603.83 | 41,323,400 | +5.05(+0.84%) |
Feb 14, 2001 | 603.15 | 605.35 | 594.41 | 598.78 | 33,673,000 | -0.42(-0.07%) |
Feb 13, 2001 | 587.62 | 602.90 | 584.37 | 599.20 | 31,892,300 | +0.00(+0.00%) |
Feb 12, 2001 | 587.62 | 602.90 | 584.37 | 599.20 | 0 | +3.73(+0.63%) |
Feb 10, 2001 | 588.36 | 598.97 | 581.49 | 595.47 | 37,456,400 | +3.90(+0.66%) |
Feb 09, 2001 | 577.12 | 591.66 | 577.12 | 591.57 | 28,224,300 | +15.38(+2.67%) |
Feb 08, 2001 | 584.93 | 584.93 | 574.44 | 576.19 | 32,272,000 | -10.39(-1.77%) |
Feb 07, 2001 | 577.25 | 587.23 | 573.52 | 586.58 | 32,630,200 | +7.42(+1.28%) |
Feb 06, 2001 | 594.91 | 595.47 | 575.58 | 579.16 | 35,407,400 | +0.00(+0.00%) |
Feb 05, 2001 | 594.91 | 595.47 | 575.58 | 579.16 | 0 | -29.32(-4.82%) |
Feb 03, 2001 | 614.51 | 616.67 | 602.13 | 608.48 | 34,528,900 | -3.82(-0.62%) |
Feb 02, 2001 | 606.49 | 620.78 | 605.42 | 612.30 | 39,600,600 | -5.61(-0.91%) |
Feb 01, 2001 | 594.76 | 617.91 | 593.54 | 617.91 | 44,212,700 | +26.57(+4.49%) |
Jan 31, 2001 | 601.29 | 608.05 | 591.34 | 591.34 | 49,867,300 | -5.20(-0.87%) |
Jan 30, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 46,115,400 | +0.00(+0.00%) |
Jan 29, 2001 | 592.75 | 598.11 | 587.42 | 596.54 | 0 | +4.81(+0.81%) |
Jan 27, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 44,373,600 | +0.00(+0.00%) |
Jan 26, 2001 | 623.68 | 624.00 | 591.73 | 591.73 | 0 | -35.72(-5.69%) |
Jan 23, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 48,495,300 | +0.00(+0.00%) |
Jan 22, 2001 | 622.52 | 627.45 | 614.08 | 627.45 | 0 | +7.67(+1.24%) |
Jan 20, 2001 | 622.25 | 622.25 | 613.66 | 619.78 | 43,245,400 | +15.73(+2.60%) |
Jan 19, 2001 | 597.15 | 612.90 | 596.66 | 604.05 | 45,376,400 | +8.22(+1.38%) |
Jan 18, 2001 | 600.75 | 610.47 | 587.26 | 595.83 | 50,166,000 | -7.59(-1.26%) |
Jan 17, 2001 | 600.68 | 608.51 | 588.42 | 603.42 | 60,627,800 | +4.42(+0.74%) |
Jan 16, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 61,196,100 | +0.00(+0.00%) |
Jan 15, 2001 | 595.06 | 608.22 | 588.87 | 599.00 | 0 | +11.13(+1.89%) |
Jan 13, 2001 | 578.95 | 601.09 | 578.95 | 587.87 | 71,378,704 | +26.08(+4.64%) |
Jan 12, 2001 | 568.26 | 570.57 | 557.86 | 561.79 | 51,878,800 | +0.98(+0.17%) |
Jan 11, 2001 | 586.63 | 593.86 | 560.81 | 560.81 | 64,237,800 | -29.11(-4.93%) |
Jan 10, 2001 | 583.85 | 589.92 | 572.55 | 589.92 | 55,896,700 | +3.27(+0.56%) |
Jan 09, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 55,864,500 | +0.00(+0.00%) |
Jan 08, 2001 | 573.72 | 587.91 | 572.48 | 586.65 | 0 | +5.80(+1.00%) |
Jan 06, 2001 | 559.54 | 581.41 | 555.40 | 580.85 | 57,828,600 | +22.83(+4.09%) |
Jan 05, 2001 | 551.53 | 567.16 | 550.91 | 558.02 | 44,454,000 | +36.59(+7.02%) |
Jan 04, 2001 | 512.74 | 524.58 | 510.70 | 521.43 | 32,458,400 | +0.48(+0.09%) |
Jan 03, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 23,101,400 | +0.00(+0.00%) |
Jan 02, 2001 | 503.31 | 521.34 | 500.97 | 520.95 | 0 | +16.33(+3.24%) |
Dec 27, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 25,289,000 | +0.00(+0.00%) |
Dec 26, 2000 | 509.09 | 509.95 | 501.64 | 504.62 | 0 | +4.02(+0.80%) |
Dec 23, 2000 | 514.54 | 518.90 | 500.41 | 500.60 | 33,269,700 | -11.30(-2.21%) |
Dec 22, 2000 | 498.60 | 515.76 | 497.31 | 511.90 | 29,029,800 | -2.31(-0.45%) |
Dec 21, 2000 | 517.37 | 525.79 | 513.24 | 514.21 | 30,429,500 | -16.59(-3.13%) |
Dec 20, 2000 | 541.23 | 541.25 | 530.18 | 530.80 | 29,017,000 | -8.47(-1.57%) |
Dec 19, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 25,126,000 | +0.00(+0.00%) |
Dec 18, 2000 | 529.37 | 541.78 | 529.37 | 539.27 | 0 | +5.27(+0.99%) |
Dec 16, 2000 | 544.53 | 551.29 | 533.65 | 534.00 | 29,784,700 | -13.38(-2.44%) |
Dec 15, 2000 | 548.14 | 554.89 | 540.73 | 547.38 | 29,843,400 | -10.46(-1.88%) |
Dec 14, 2000 | 540.35 | 560.16 | 539.51 | 557.84 | 30,275,300 | +14.76(+2.72%) |
Dec 13, 2000 | 556.22 | 558.50 | 541.99 | 543.08 | 32,088,600 | -11.72(-2.11%) |
Dec 12, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 38,871,700 | +0.00(+0.00%) |
Dec 11, 2000 | 543.46 | 557.79 | 543.46 | 554.80 | 0 | +19.99(+3.74%) |
Dec 09, 2000 | 523.40 | 535.47 | 523.40 | 534.81 | 32,136,400 | +11.03(+2.11%) |
Dec 08, 2000 | 517.48 | 523.78 | 510.86 | 523.78 | 30,098,000 | +5.89(+1.14%) |
Dec 07, 2000 | 535.19 | 540.63 | 517.87 | 517.89 | 39,191,800 | +0.93(+0.18%) |
Dec 06, 2000 | 505.10 | 516.97 | 502.94 | 516.96 | 25,724,000 | +15.23(+3.04%) |
Dec 05, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 26,760,600 | +0.00(+0.00%) |
Dec 04, 2000 | 520.14 | 520.52 | 499.72 | 501.73 | 0 | -12.73(-2.47%) |
Dec 02, 2000 | 490.88 | 514.46 | 489.53 | 514.46 | 32,992,000 | +5.23(+1.03%) |
Dec 01, 2000 | 518.82 | 518.82 | 499.52 | 509.23 | 31,041,700 | -7.21(-1.40%) |
Nov 30, 2000 | 522.98 | 522.98 | 511.93 | 516.44 | 28,100,000 | -20.50(-3.82%) |
Nov 29, 2000 | 544.44 | 547.31 | 535.96 | 536.94 | 34,120,900 | -17.10(-3.09%) |
Nov 28, 2000 | 542.27 | 554.04 | 542.27 | 554.04 | 39,292,000 | +0.00(+0.00%) |
Nov 27, 2000 | 542.27 | 554.04 | 542.27 | 554.04 | 0 | +23.20(+4.37%) |
Nov 25, 2000 | 518.15 | 530.84 | 515.32 | 530.84 | 31,554,800 | +16.53(+3.21%) |
Nov 24, 2000 | 515.48 | 522.54 | 512.41 | 514.31 | 31,232,000 | -8.02(-1.54%) |
Nov 23, 2000 | 525.50 | 532.95 | 520.61 | 522.33 | 31,462,000 | -9.12(-1.72%) |
Nov 22, 2000 | 529.51 | 531.45 | 515.41 | 531.45 | 29,314,800 | -5.95(-1.11%) |
Nov 21, 2000 | 543.78 | 547.56 | 537.24 | 537.40 | 28,975,300 | +0.00(+0.00%) |
Nov 20, 2000 | 543.78 | 547.56 | 537.24 | 537.40 | 0 | -13.86(-2.51%) |
Nov 18, 2000 | 548.43 | 551.26 | 543.60 | 551.26 | 33,172,000 | -3.78(-0.68%) |
Nov 17, 2000 | 557.85 | 561.17 | 550.46 | 555.04 | 31,069,200 | -2.44(-0.44%) |
Nov 16, 2000 | 566.41 | 570.36 | 552.89 | 557.48 | 32,530,600 | +4.49(+0.81%) |
Nov 15, 2000 | 543.53 | 552.99 | 543.53 | 552.99 | 25,304,700 | +14.05(+2.61%) |
Nov 14, 2000 | 552.44 | 552.44 | 536.45 | 538.94 | 27,283,600 | +0.00(+0.00%) |
Nov 13, 2000 | 552.44 | 552.44 | 536.45 | 538.94 | 0 | -26.24(-4.64%) |
Nov 11, 2000 | 557.94 | 567.34 | 555.11 | 565.18 | 32,218,100 | +4.52(+0.81%) |
Nov 10, 2000 | 549.44 | 562.66 | 548.14 | 560.66 | 32,391,200 | +2.57(+0.46%) |
Nov 09, 2000 | 549.21 | 562.89 | 545.77 | 558.09 | 35,423,100 | +4.74(+0.86%) |
Nov 08, 2000 | 560.55 | 564.38 | 550.39 | 553.35 | 34,658,800 | -3.31(-0.59%) |
Nov 07, 2000 | 557.64 | 581.47 | 555.41 | 556.66 | 42,381,000 | +0.00(+0.00%) |
Nov 06, 2000 | 557.64 | 581.47 | 555.41 | 556.66 | 0 | -3.75(-0.67%) |
Nov 04, 2000 | 563.50 | 567.07 | 556.38 | 560.41 | 40,651,800 | +2.31(+0.41%) |
Nov 03, 2000 | 543.94 | 563.98 | 540.93 | 558.10 | 46,105,900 | +9.34(+1.70%) |
Nov 02, 2000 | 524.69 | 550.06 | 522.78 | 548.76 | 36,644,300 | +34.28(+6.66%) |
Nov 01, 2000 | 497.59 | 514.48 | 483.58 | 514.48 | 35,063,900 | +9.75(+1.93%) |
Oct 31, 2000 | 514.82 | 520.01 | 504.73 | 504.73 | 28,572,800 | +0.00(+0.00%) |
Oct 30, 2000 | 514.82 | 520.01 | 504.73 | 504.73 | 0 | -10.61(-2.06%) |
Oct 27, 2000 | 528.59 | 534.84 | 515.34 | 515.34 | 28,425,700 | -8.33(-1.59%) |
Oct 26, 2000 | 528.27 | 530.81 | 517.82 | 523.67 | 21,283,800 | -18.66(-3.44%) |
Oct 25, 2000 | 539.93 | 545.86 | 532.99 | 542.33 | 30,813,200 | -2.72(-0.50%) |
Oct 24, 2000 | 527.36 | 549.79 | 523.02 | 545.05 | 31,159,400 | +16.68(+3.16%) |
Oct 23, 2000 | 555.11 | 556.00 | 527.18 | 528.37 | 27,114,400 | -17.60(-3.22%) |
Oct 20, 2000 | 540.68 | 554.65 | 540.49 | 545.97 | 37,164,900 | +30.93(+6.01%) |
Oct 19, 2000 | 510.19 | 531.20 | 506.49 | 515.04 | 31,261,300 | +0.87(+0.17%) |
Oct 18, 2000 | 501.09 | 519.54 | 485.00 | 514.17 | 39,859,800 | +1.32(+0.26%) |
Oct 17, 2000 | 536.20 | 545.08 | 512.85 | 512.85 | 31,367,400 | -37.25(-6.77%) |
Oct 16, 2000 | 557.11 | 565.88 | 543.20 | 550.10 | 34,116,600 | +25.50(+4.86%) |
Oct 13, 2000 | 514.82 | 525.71 | 498.56 | 524.60 | 33,030,900 | -10.11(-1.89%) |
Oct 12, 2000 | 548.44 | 564.09 | 534.71 | 534.71 | 25,966,800 | -22.47(-4.03%) |
Oct 11, 2000 | 576.44 | 576.44 | 548.29 | 557.18 | 31,153,200 | -31.16(-5.30%) |
Oct 10, 2000 | 588.72 | 595.79 | 578.20 | 588.34 | 28,352,900 | -0.84(-0.14%) |
Oct 09, 2000 | 606.81 | 606.90 | 589.18 | 589.18 | 34,312,800 | -19.67(-3.23%) |
Oct 06, 2000 | 601.57 | 610.52 | 601.05 | 608.85 | 36,962,300 | +2.06(+0.34%) |
Oct 05, 2000 | 605.81 | 616.22 | 604.25 | 606.79 | 45,697,200 | +8.37(+1.40%) |
Oct 04, 2000 | 578.38 | 598.42 | 571.58 | 598.42 | 31,158,800 | +9.20(+1.56%) |
Oct 02, 2000 | 595.68 | 599.03 | 585.53 | 589.22 | 24,306,700 | -24.00(-3.91%) |
Sep 29, 2000 | 612.11 | 620.08 | 599.88 | 613.22 | 32,815,500 | +7.37(+1.22%) |
Sep 28, 2000 | 606.60 | 610.53 | 595.97 | 605.85 | 33,022,500 | +6.54(+1.09%) |
Sep 27, 2000 | 586.57 | 601.02 | 585.17 | 599.31 | 36,712,300 | +11.71(+1.99%) |
Sep 26, 2000 | 576.95 | 593.72 | 574.32 | 587.60 | 40,377,200 | +2.97(+0.51%) |
Sep 25, 2000 | 562.79 | 584.84 | 562.48 | 584.63 | 32,832,600 | +31.38(+5.67%) |
Sep 22, 2000 | 574.26 | 578.22 | 551.00 | 553.25 | 30,509,200 | -42.74(-7.17%) |
Sep 21, 2000 | 603.51 | 613.01 | 577.78 | 595.99 | 35,039,200 | -10.09(-1.66%) |
Sep 20, 2000 | 594.32 | 607.78 | 594.24 | 606.08 | 34,022,800 | +34.91(+6.11%) |
Sep 19, 2000 | 564.93 | 587.21 | 556.74 | 571.17 | 32,762,500 | -6.39(-1.11%) |
Sep 18, 2000 | 591.98 | 595.10 | 552.78 | 577.56 | 31,454,400 | -50.64(-8.06%) |
Sep 15, 2000 | 642.10 | 652.50 | 621.40 | 628.20 | 33,868,300 | -21.94(-3.37%) |
Sep 14, 2000 | 636.70 | 650.14 | 621.26 | 650.14 | 31,976,300 | -3.54(-0.54%) |
Sep 08, 2000 | 658.46 | 664.07 | 647.99 | 653.68 | 30,269,800 | -2.69(-0.41%) |
Sep 07, 2000 | 663.09 | 664.10 | 654.36 | 656.37 | 25,120,700 | -20.32(-3.00%) |
Sep 06, 2000 | 677.55 | 690.99 | 673.91 | 676.69 | 21,187,700 | -2.55(-0.38%) |
Sep 05, 2000 | 677.74 | 685.05 | 668.08 | 679.24 | 21,630,700 | -2.06(-0.30%) |
Sep 04, 2000 | 690.95 | 693.66 | 677.55 | 681.30 | 22,405,300 | -10.89(-1.57%) |
Sep 01, 2000 | 690.93 | 698.28 | 685.32 | 692.19 | 20,236,900 | +3.57(+0.52%) |
Aug 31, 2000 | 713.41 | 713.41 | 682.68 | 688.62 | 26,336,900 | -30.31(-4.22%) |
Aug 30, 2000 | 726.63 | 727.39 | 718.93 | 718.93 | 21,755,700 | -12.63(-1.73%) |
Aug 29, 2000 | 733.72 | 739.53 | 722.85 | 731.56 | 25,333,600 | -0.25(-0.03%) |
Aug 28, 2000 | 728.88 | 735.32 | 726.36 | 731.81 | 27,184,900 | +2.01(+0.28%) |
Aug 25, 2000 | 718.88 | 729.90 | 710.58 | 729.80 | 27,552,500 | +10.94(+1.52%) |
Aug 24, 2000 | 722.62 | 729.00 | 706.21 | 718.86 | 29,344,000 | -0.85(-0.12%) |
Aug 23, 2000 | 739.04 | 740.70 | 719.37 | 719.71 | 29,853,000 | -18.90(-2.56%) |
Aug 22, 2000 | 722.94 | 739.02 | 722.94 | 738.61 | 30,251,100 | +16.03(+2.22%) |
Aug 21, 2000 | 721.02 | 731.45 | 720.24 | 722.58 | 22,740,500 | -5.74(-0.79%) |
Aug 18, 2000 | 747.65 | 750.42 | 726.90 | 728.32 | 27,707,700 | -15.17(-2.04%) |
Aug 17, 2000 | 751.39 | 754.09 | 739.67 | 743.49 | 31,726,300 | -7.65(-1.02%) |
Aug 16, 2000 | 748.73 | 754.46 | 745.68 | 751.14 | 31,452,700 | +17.89(+2.44%) |
Aug 14, 2000 | 741.55 | 745.79 | 731.44 | 733.25 | 32,361,100 | +11.04(+1.53%) |
Aug 11, 2000 | 711.42 | 732.78 | 708.25 | 722.21 | 30,061,100 | -7.07(-0.97%) |
Aug 10, 2000 | 710.31 | 729.28 | 695.87 | 729.28 | 25,993,200 | +19.05(+2.68%) |
Aug 09, 2000 | 677.22 | 710.23 | 677.22 | 710.23 | 29,542,600 | +44.15(+6.63%) |
Aug 08, 2000 | 676.22 | 686.96 | 665.63 | 666.08 | 20,918,400 | -9.51(-1.41%) |
Aug 07, 2000 | 693.50 | 694.48 | 675.59 | 675.59 | 21,835,700 | -34.41(-4.85%) |
Aug 04, 2000 | 717.14 | 719.07 | 702.47 | 710.00 | 22,105,200 | -12.08(-1.67%) |
Aug 03, 2000 | 734.49 | 736.23 | 719.27 | 722.08 | 25,942,600 | -6.25(-0.86%) |
Aug 02, 2000 | 723.32 | 733.99 | 715.18 | 728.33 | 32,868,900 | +1.23(+0.17%) |
Aug 01, 2000 | 710.05 | 727.53 | 700.83 | 727.10 | 29,793,900 | +21.13(+2.99%) |
Jul 31, 2000 | 686.35 | 706.73 | 678.35 | 705.97 | 21,898,400 | +13.32(+1.92%) |
Jul 28, 2000 | 706.56 | 712.57 | 691.01 | 692.65 | 23,902,900 | -35.03(-4.81%) |
Jul 27, 2000 | 730.76 | 734.51 | 718.66 | 727.68 | 25,585,500 | -16.16(-2.17%) |
Jul 26, 2000 | 742.45 | 748.61 | 723.32 | 743.84 | 33,308,500 | +6.20(+0.84%) |
Jul 25, 2000 | 730.49 | 743.52 | 720.72 | 737.64 | 35,257,100 | -0.25(-0.03%) |
Jul 24, 2000 | 766.44 | 769.81 | 736.38 | 737.89 | 39,331,500 | -45.17(-5.77%) |
Jul 21, 2000 | 785.98 | 789.85 | 771.50 | 783.06 | 40,813,800 | +4.16(+0.53%) |
Jul 20, 2000 | 786.22 | 791.41 | 774.47 | 778.90 | 42,630,600 | -18.40(-2.31%) |
Jul 19, 2000 | 806.75 | 806.75 | 787.58 | 797.30 | 44,279,500 | -15.03(-1.85%) |
Jul 18, 2000 | 822.30 | 829.19 | 806.88 | 812.33 | 31,706,800 | -15.62(-1.89%) |
Jul 14, 2000 | 847.60 | 850.26 | 826.82 | 827.95 | 36,631,100 | -17.80(-2.10%) |
Jul 13, 2000 | 840.45 | 849.03 | 833.05 | 845.75 | 47,791,400 | +5.99(+0.71%) |
Jul 12, 2000 | 841.15 | 846.80 | 830.06 | 839.76 | 46,695,600 | +2.90(+0.35%) |
Jul 11, 2000 | 856.17 | 863.53 | 836.86 | 836.86 | 84,997,400 | -14.61(-1.72%) |
Jul 10, 2000 | 847.60 | 856.83 | 847.14 | 851.47 | 53,255,200 | +9.73(+1.16%) |
Jul 07, 2000 | 841.50 | 851.62 | 837.84 | 841.74 | 56,984,500 | +4.11(+0.49%) |
Jul 06, 2000 | 822.76 | 840.91 | 818.24 | 837.63 | 69,603,600 | +7.23(+0.87%) |
Jul 05, 2000 | 818.40 | 830.40 | 810.10 | 830.40 | 53,194,000 | +11.87(+1.45%) |
Jul 04, 2000 | 840.20 | 841.52 | 818.47 | 818.53 | 43,914,000 | -16.68(-2.00%) |