Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 35.31 | 36.02 | 34.87 | 35.64 | 9,893,820 | +0.58(+1.66%) |
Jul 30, 2001 | 35.13 | 35.35 | 34.57 | 35.06 | 5,844,068 | -0.07(-0.20%) |
Jul 27, 2001 | 35.09 | 35.17 | 34.26 | 35.13 | 5,089,712 | +0.11(+0.30%) |
Jul 26, 2001 | 34.67 | 35.11 | 34.46 | 35.03 | 8,564,441 | +0.21(+0.59%) |
Jul 25, 2001 | 33.68 | 34.89 | 33.15 | 34.82 | 8,083,677 | +1.46(+4.39%) |
Jul 24, 2001 | 34.25 | 34.25 | 32.95 | 33.36 | 5,740,623 | -0.59(-1.73%) |
Jul 23, 2001 | 35.13 | 35.30 | 33.94 | 33.94 | 5,253,499 | -1.01(-2.89%) |
Jul 20, 2001 | 35.24 | 35.45 | 34.74 | 34.96 | 5,797,574 | -0.28(-0.80%) |
Jul 19, 2001 | 35.02 | 35.36 | 34.50 | 35.24 | 6,153,554 | +0.40(+1.14%) |
Jul 18, 2001 | 34.67 | 35.31 | 34.30 | 34.84 | 7,144,194 | -0.20(-0.57%) |
Jul 17, 2001 | 34.74 | 35.31 | 34.36 | 35.04 | 6,092,505 | +0.30(+0.86%) |
Jul 16, 2001 | 34.60 | 35.01 | 34.06 | 34.74 | 6,832,729 | +0.28(+0.82%) |
Jul 13, 2001 | 33.97 | 34.67 | 33.42 | 34.46 | 8,235,170 | +0.50(+1.46%) |
Jul 12, 2001 | 32.35 | 34.06 | 32.30 | 33.97 | 9,812,280 | +1.62(+5.01%) |
Jul 11, 2001 | 32.16 | 32.59 | 31.56 | 32.35 | 8,341,017 | +0.50(+1.58%) |
Jul 10, 2001 | 33.26 | 33.42 | 31.81 | 31.84 | 9,562,429 | -0.70(-2.15%) |
Jul 09, 2001 | 32.16 | 32.63 | 31.84 | 32.54 | 5,713,066 | +0.45(+1.39%) |
Jul 06, 2001 | 33.01 | 33.01 | 31.74 | 32.10 | 8,588,465 | -0.92(-2.79%) |
Jul 05, 2001 | 33.36 | 33.53 | 32.73 | 33.02 | 9,034,606 | -0.87(-2.57%) |
Jul 03, 2001 | 34.00 | 34.09 | 33.51 | 33.89 | 3,441,095 | +0.13(+0.40%) |
Jul 02, 2001 | 33.25 | 34.14 | 33.05 | 33.75 | 6,657,918 | +0.33(+0.97%) |
Jun 29, 2001 | 33.44 | 33.78 | 32.94 | 33.43 | 10,774,090 | +0.17(+0.51%) |
Jun 28, 2001 | 33.40 | 34.35 | 33.16 | 33.26 | 10,331,058 | +0.11(+0.32%) |
Jun 27, 2001 | 33.19 | 34.14 | 33.05 | 33.15 | 8,163,663 | -0.21(-0.64%) |
Jun 26, 2001 | 34.04 | 34.28 | 32.98 | 33.36 | 13,333,219 | -1.31(-3.78%) |
Jun 25, 2001 | 35.20 | 35.35 | 33.99 | 34.67 | 11,217,547 | -1.21(-3.37%) |
Jun 22, 2001 | 35.95 | 36.12 | 35.23 | 35.88 | 7,226,300 | -0.05(-0.14%) |
Jun 21, 2001 | 35.20 | 36.17 | 34.85 | 35.93 | 9,280,641 | +1.09(+3.13%) |
Jun 20, 2001 | 35.02 | 36.02 | 34.05 | 34.84 | 10,714,172 | -0.18(-0.51%) |
Jun 19, 2001 | 35.31 | 35.44 | 34.71 | 35.02 | 5,048,306 | +0.35(+1.00%) |
Jun 18, 2001 | 34.96 | 35.52 | 34.67 | 34.67 | 6,340,659 | +0.07(+0.20%) |
Jun 15, 2001 | 34.64 | 34.95 | 34.04 | 34.60 | 10,925,442 | -0.43(-1.23%) |
Jun 14, 2001 | 35.42 | 35.81 | 34.79 | 35.03 | 4,820,925 | -0.71(-1.98%) |
Jun 13, 2001 | 36.17 | 36.41 | 35.70 | 35.74 | 5,585,456 | -0.42(-1.17%) |
Jun 12, 2001 | 35.93 | 36.24 | 34.91 | 36.17 | 5,915,575 | +0.27(+0.75%) |
Jun 11, 2001 | 35.95 | 36.16 | 35.77 | 35.90 | 5,616,687 | -0.05(-0.14%) |
Jun 08, 2001 | 35.89 | 36.22 | 35.63 | 35.95 | 4,572,205 | +0.06(+0.18%) |
Jun 07, 2001 | 34.92 | 36.02 | 34.71 | 35.88 | 8,100,635 | +0.85(+2.42%) |
Jun 06, 2001 | 35.35 | 35.55 | 35.01 | 35.03 | 5,814,108 | -0.59(-1.67%) |
Jun 05, 2001 | 35.63 | 36.02 | 35.03 | 35.63 | 10,418,110 | +0.25(+0.70%) |
Jun 04, 2001 | 35.03 | 35.42 | 34.57 | 35.38 | 6,672,898 | +0.52(+1.50%) |
Jun 01, 2001 | 34.67 | 34.88 | 34.39 | 34.86 | 7,241,986 | -0.02(-0.06%) |
May 31, 2001 | 35.45 | 35.63 | 34.25 | 34.88 | 11,444,362 | -0.50(-1.40%) |
May 30, 2001 | 36.27 | 36.68 | 35.03 | 35.37 | 11,255,702 | -0.39(-1.09%) |
May 29, 2001 | 36.90 | 37.05 | 35.52 | 35.76 | 11,105,764 | -1.23(-3.33%) |
May 25, 2001 | 37.47 | 37.65 | 36.99 | 36.99 | 4,740,515 | -0.83(-2.19%) |
May 24, 2001 | 37.15 | 37.82 | 36.65 | 37.82 | 7,121,300 | +0.59(+1.58%) |
May 23, 2001 | 37.40 | 37.65 | 36.58 | 37.24 | 6,775,212 | -0.26(-0.70%) |
May 22, 2001 | 37.43 | 37.93 | 36.80 | 37.50 | 7,633,437 | -0.28(-0.73%) |
May 21, 2001 | 37.29 | 38.02 | 36.71 | 37.77 | 9,713,216 | +0.48(+1.29%) |
May 18, 2001 | 36.75 | 37.29 | 36.37 | 37.29 | 8,278,272 | +0.50(+1.35%) |
May 17, 2001 | 36.44 | 37.29 | 36.34 | 36.80 | 8,517,806 | +0.56(+1.54%) |
May 16, 2001 | 35.38 | 36.33 | 34.96 | 36.24 | 15,105,772 | +0.79(+2.22%) |
May 15, 2001 | 35.56 | 35.98 | 35.02 | 35.45 | 16,279,136 | +0.67(+1.93%) |
May 14, 2001 | 35.30 | 35.30 | 34.25 | 34.78 | 7,162,848 | -0.52(-1.46%) |
May 11, 2001 | 34.82 | 35.45 | 34.74 | 35.30 | 6,945,077 | +0.45(+1.28%) |
May 10, 2001 | 35.03 | 35.56 | 34.66 | 34.85 | 9,593,237 | +0.52(+1.53%) |
May 09, 2001 | 34.75 | 35.10 | 33.98 | 34.33 | 8,713,955 | -1.06(-3.00%) |
May 08, 2001 | 35.02 | 35.52 | 34.26 | 35.39 | 9,329,820 | +0.65(+1.87%) |
May 07, 2001 | 35.09 | 35.52 | 34.53 | 34.74 | 6,883,321 | -0.35(-1.01%) |
May 04, 2001 | 33.79 | 35.20 | 33.69 | 35.09 | 8,057,250 | +0.76(+2.23%) |
May 03, 2001 | 34.35 | 34.48 | 33.90 | 34.33 | 7,269,967 | -0.20(-0.57%) |
May 02, 2001 | 34.46 | 35.20 | 34.32 | 34.52 | 10,156,106 | -0.32(-0.91%) |
May 01, 2001 | 33.27 | 35.20 | 33.08 | 34.84 | 10,634,327 | +1.51(+4.54%) |
Apr 30, 2001 | 34.04 | 34.32 | 33.23 | 33.33 | 9,017,931 | -0.71(-2.08%) |
Apr 27, 2001 | 33.95 | 34.25 | 33.62 | 34.04 | 9,975,643 | +0.57(+1.69%) |
Apr 26, 2001 | 32.90 | 33.54 | 32.66 | 33.47 | 6,775,778 | +0.91(+2.78%) |
Apr 25, 2001 | 32.23 | 32.72 | 32.06 | 32.56 | 6,510,241 | +0.71(+2.22%) |
Apr 24, 2001 | 32.20 | 32.51 | 31.77 | 31.86 | 9,457,571 | -0.83(-2.53%) |
Apr 23, 2001 | 32.70 | 33.78 | 32.42 | 32.69 | 9,444,146 | -0.01(-0.04%) |
Apr 20, 2001 | 32.44 | 32.73 | 32.05 | 32.70 | 7,968,078 | +0.09(+0.28%) |
Apr 19, 2001 | 31.84 | 32.61 | 31.37 | 32.61 | 10,485,378 | +0.33(+1.03%) |
Apr 18, 2001 | 30.25 | 32.56 | 30.09 | 32.27 | 20,555,138 | +2.62(+8.83%) |
Apr 17, 2001 | 29.37 | 29.93 | 28.83 | 29.66 | 7,331,158 | +0.29(+0.99%) |
Apr 16, 2001 | 28.87 | 29.65 | 28.66 | 29.37 | 7,119,039 | -0.11(-0.36%) |
Apr 12, 2001 | 29.12 | 29.47 | 28.34 | 29.47 | 9,618,250 | +0.11(+0.36%) |
Apr 11, 2001 | 29.76 | 30.07 | 28.36 | 29.37 | 16,612,223 | -1.07(-3.51%) |
Apr 10, 2001 | 30.49 | 30.70 | 30.07 | 30.43 | 8,071,382 | +0.58(+1.94%) |
Apr 09, 2001 | 30.64 | 30.68 | 29.55 | 29.85 | 8,806,801 | -1.13(-3.63%) |
Apr 06, 2001 | 30.53 | 31.20 | 29.93 | 30.98 | 9,619,380 | -0.13(-0.41%) |
Apr 05, 2001 | 30.50 | 31.14 | 30.31 | 31.11 | 8,652,199 | +1.17(+3.92%) |
Apr 04, 2001 | 29.72 | 30.43 | 29.58 | 29.93 | 10,244,572 | -0.21(-0.70%) |
Apr 03, 2001 | 30.53 | 30.64 | 29.22 | 30.14 | 10,807,018 | +0.04(+0.12%) |
Apr 02, 2001 | 30.50 | 30.80 | 29.79 | 30.11 | 10,344,625 | -0.39(-1.28%) |
Mar 30, 2001 | 30.78 | 30.96 | 30.19 | 30.50 | 9,977,339 | +0.31(+1.03%) |
Mar 29, 2001 | 30.71 | 31.22 | 29.90 | 30.19 | 10,149,182 | -0.40(-1.32%) |
Mar 28, 2001 | 30.70 | 30.75 | 29.52 | 30.59 | 11,355,190 | -0.16(-0.53%) |
Mar 27, 2001 | 29.68 | 30.93 | 29.44 | 30.75 | 11,971,337 | +1.49(+5.10%) |
Mar 26, 2001 | 29.44 | 29.73 | 29.01 | 29.26 | 11,447,754 | +1.19(+4.23%) |
Mar 23, 2001 | 28.73 | 28.73 | 27.11 | 28.07 | 14,884,468 | -0.77(-2.67%) |
Mar 22, 2001 | 29.22 | 29.27 | 26.97 | 28.84 | 19,814,490 | -0.52(-1.78%) |
Mar 21, 2001 | 29.68 | 30.43 | 29.20 | 29.37 | 10,649,872 | -0.32(-1.07%) |
Mar 20, 2001 | 30.43 | 31.23 | 29.68 | 29.68 | 11,748,337 | -0.39(-1.29%) |
Mar 19, 2001 | 29.73 | 30.50 | 29.01 | 30.07 | 11,432,633 | +0.17(+0.57%) |
Mar 16, 2001 | 30.11 | 30.99 | 29.65 | 29.90 | 13,877,859 | -0.67(-2.18%) |
Mar 15, 2001 | 30.60 | 30.96 | 30.13 | 30.57 | 10,897,744 | +1.12(+3.80%) |
Mar 14, 2001 | 29.22 | 30.29 | 28.66 | 29.45 | 9,928,019 | -0.76(-2.53%) |
Mar 13, 2001 | 29.76 | 30.29 | 29.20 | 30.22 | 14,216,599 | +0.45(+1.52%) |
Mar 12, 2001 | 30.82 | 31.12 | 29.44 | 29.76 | 11,865,207 | -1.74(-5.53%) |
Mar 09, 2001 | 31.83 | 31.90 | 30.85 | 31.50 | 9,987,655 | -0.14(-0.45%) |
Mar 08, 2001 | 31.06 | 32.20 | 30.99 | 31.64 | 11,950,563 | +0.72(+2.33%) |
Mar 07, 2001 | 29.33 | 31.06 | 29.30 | 30.92 | 12,382,714 | +1.66(+5.66%) |
Mar 06, 2001 | 29.72 | 29.97 | 29.10 | 29.27 | 8,765,819 | -0.05(-0.17%) |
Mar 05, 2001 | 29.58 | 29.68 | 29.05 | 29.32 | 5,918,825 | -0.09(-0.29%) |
Mar 02, 2001 | 28.69 | 30.00 | 28.53 | 29.40 | 9,012,702 | +0.04(+0.12%) |
Mar 01, 2001 | 30.00 | 30.07 | 28.84 | 29.37 | 10,919,083 | -0.71(-2.35%) |
Feb 28, 2001 | 31.56 | 31.79 | 29.86 | 30.07 | 11,276,900 | -1.49(-4.71%) |
Feb 27, 2001 | 31.49 | 31.81 | 30.82 | 31.56 | 12,627,901 | +0.60(+1.94%) |
Feb 26, 2001 | 29.01 | 31.04 | 29.01 | 30.96 | 14,899,730 | +2.65(+9.35%) |
Feb 23, 2001 | 28.27 | 29.07 | 28.04 | 28.31 | 15,157,636 | +0.01(+0.03%) |
Feb 22, 2001 | 29.37 | 29.37 | 28.23 | 28.30 | 17,980,748 | -0.67(-2.32%) |
Feb 21, 2001 | 30.53 | 30.77 | 28.87 | 28.98 | 11,645,599 | -2.22(-7.12%) |
Feb 20, 2001 | 31.48 | 32.27 | 30.99 | 31.20 | 11,709,757 | +0.77(+2.53%) |
Feb 16, 2001 | 31.84 | 31.84 | 30.07 | 30.43 | 10,507,423 | -1.14(-3.61%) |
Feb 15, 2001 | 32.13 | 32.13 | 31.14 | 31.57 | 8,928,476 | -0.79(-2.43%) |
Feb 14, 2001 | 33.08 | 33.17 | 31.94 | 32.35 | 8,634,959 | -0.42(-1.27%) |
Feb 13, 2001 | 32.54 | 33.00 | 31.74 | 32.77 | 8,597,085 | +0.41(+1.27%) |
Feb 12, 2001 | 31.54 | 32.47 | 31.45 | 32.36 | 7,786,909 | +0.92(+2.93%) |
Feb 09, 2001 | 31.49 | 32.37 | 31.17 | 31.44 | 8,369,846 | +0.31(+1.00%) |
Feb 08, 2001 | 32.55 | 32.73 | 30.84 | 31.13 | 10,967,837 | -1.27(-3.91%) |
Feb 07, 2001 | 32.48 | 33.08 | 31.89 | 32.40 | 8,455,626 | +0.09(+0.28%) |
Feb 06, 2001 | 33.34 | 33.54 | 32.24 | 32.30 | 5,742,036 | -0.68(-2.06%) |
Feb 05, 2001 | 33.17 | 33.19 | 32.62 | 32.98 | 5,934,935 | -0.20(-0.60%) |
Feb 02, 2001 | 34.43 | 34.43 | 32.95 | 33.18 | 8,243,225 | -1.25(-3.62%) |
Feb 01, 2001 | 33.63 | 34.60 | 33.30 | 34.43 | 12,498,171 | +0.32(+0.93%) |
Jan 31, 2001 | 33.01 | 34.67 | 32.73 | 34.11 | 20,776,726 | +1.56(+4.78%) |
Jan 30, 2001 | 32.37 | 32.83 | 32.15 | 32.55 | 13,612,747 | +0.35(+1.10%) |
Jan 29, 2001 | 32.06 | 32.53 | 31.49 | 32.20 | 7,772,353 | +0.53(+1.68%) |
Jan 26, 2001 | 32.37 | 32.37 | 31.23 | 31.67 | 10,158,509 | -0.88(-2.72%) |
Jan 25, 2001 | 32.11 | 32.59 | 31.27 | 32.55 | 13,977,206 | +0.67(+2.09%) |
Jan 24, 2001 | 31.71 | 32.11 | 31.40 | 31.89 | 10,304,490 | +0.22(+0.69%) |
Jan 23, 2001 | 30.87 | 31.76 | 30.25 | 31.67 | 11,745,370 | +0.71(+2.29%) |
Jan 22, 2001 | 29.72 | 31.09 | 28.97 | 30.96 | 21,211,844 | +1.95(+6.71%) |
Jan 19, 2001 | 29.54 | 30.43 | 29.01 | 29.01 | 48,559,296 | -2.30(-7.34%) |
Jan 18, 2001 | 32.90 | 33.35 | 31.23 | 31.31 | 17,063,876 | -1.51(-4.59%) |
Jan 17, 2001 | 33.88 | 34.41 | 32.59 | 32.82 | 12,651,218 | -1.77(-5.11%) |
Jan 16, 2001 | 34.50 | 34.77 | 33.70 | 34.59 | 8,459,018 | -0.18(-0.51%) |
Jan 12, 2001 | 34.72 | 35.56 | 34.72 | 34.77 | 11,860,826 | +0.05(+0.14%) |
Jan 11, 2001 | 33.83 | 35.03 | 33.61 | 34.72 | 8,666,331 | +1.15(+3.41%) |
Jan 10, 2001 | 32.42 | 33.65 | 31.84 | 33.57 | 10,625,989 | +1.10(+3.40%) |
Jan 09, 2001 | 33.65 | 33.79 | 31.80 | 32.47 | 11,346,994 | -1.28(-3.80%) |
Jan 08, 2001 | 35.03 | 35.03 | 33.26 | 33.75 | 9,951,902 | -1.46(-4.14%) |
Jan 05, 2001 | 35.38 | 35.78 | 34.89 | 35.20 | 12,443,057 | -1.37(-3.75%) |
Jan 04, 2001 | 35.25 | 37.15 | 35.12 | 36.58 | 21,989,376 | +0.18(+0.49%) |
Jan 03, 2001 | 32.24 | 36.44 | 31.89 | 36.40 | 24,868,732 | +4.16(+12.91%) |
Jan 02, 2001 | 32.33 | 32.77 | 31.58 | 32.24 | 9,187,512 | -0.09(-0.28%) |
Dec 29, 2000 | 30.92 | 33.22 | 30.87 | 32.33 | 11,240,723 | +1.46(+4.72%) |
Dec 28, 2000 | 30.43 | 31.45 | 30.29 | 30.87 | 7,044,989 | +0.62(+2.06%) |
Dec 27, 2000 | 28.84 | 30.56 | 28.75 | 30.25 | 10,320,601 | +1.46(+5.06%) |
Dec 26, 2000 | 29.19 | 29.68 | 28.30 | 28.79 | 9,059,761 | -0.67(-2.26%) |
Dec 22, 2000 | 30.34 | 31.31 | 28.30 | 29.46 | 15,010,665 | -0.88(-2.92%) |
Dec 21, 2000 | 29.05 | 31.23 | 29.01 | 30.34 | 14,377,136 | +1.24(+4.25%) |
Dec 20, 2000 | 29.19 | 29.72 | 28.44 | 29.10 | 11,004,015 | -1.06(-3.52%) |
Dec 19, 2000 | 31.49 | 31.62 | 30.03 | 30.17 | 10,415,849 | -1.06(-3.40%) |
Dec 18, 2000 | 30.65 | 31.58 | 30.60 | 31.23 | 10,419,947 | +1.55(+5.22%) |
Dec 15, 2000 | 29.90 | 30.25 | 29.28 | 29.68 | 16,212,010 | -1.37(-4.42%) |
Dec 14, 2000 | 31.58 | 31.80 | 30.96 | 31.05 | 7,635,840 | -0.93(-2.90%) |
Dec 13, 2000 | 31.94 | 32.11 | 31.23 | 31.98 | 8,976,383 | +0.13(+0.42%) |
Dec 12, 2000 | 31.49 | 32.20 | 31.40 | 31.84 | 9,319,221 | -0.09(-0.29%) |
Dec 11, 2000 | 32.51 | 33.30 | 31.76 | 31.94 | 13,291,389 | -1.50(-4.49%) |
Dec 08, 2000 | 32.51 | 33.57 | 32.02 | 33.44 | 14,430,837 | +1.63(+5.14%) |
Dec 07, 2000 | 31.89 | 32.59 | 31.53 | 31.80 | 15,516,443 | -0.08(-0.27%) |
Dec 06, 2000 | 32.37 | 32.42 | 31.31 | 31.89 | 25,578,996 | +0.75(+2.41%) |
Dec 05, 2000 | 28.75 | 31.14 | 28.22 | 31.14 | 18,087,018 | +2.30(+7.98%) |
Dec 04, 2000 | 27.60 | 28.97 | 27.42 | 28.84 | 12,452,525 | +1.28(+4.65%) |
Dec 01, 2000 | 27.77 | 28.35 | 27.55 | 27.55 | 7,819,694 | -0.18(-0.64%) |
Nov 30, 2000 | 28.13 | 28.30 | 27.42 | 27.73 | 10,775,504 | -0.57(-2.02%) |
Nov 29, 2000 | 28.40 | 28.57 | 28.04 | 28.30 | 10,840,369 | +0.31(+1.11%) |
Nov 28, 2000 | 27.60 | 28.66 | 27.42 | 27.99 | 10,435,210 | +0.57(+2.09%) |
Nov 27, 2000 | 27.91 | 27.91 | 27.07 | 27.42 | 10,491,172 | +0.88(+3.33%) |
Nov 24, 2000 | 27.24 | 27.24 | 26.45 | 26.54 | 5,113,312 | +0.53(+2.04%) |
Nov 22, 2000 | 27.07 | 27.11 | 25.96 | 26.01 | 8,244,779 | -1.06(-3.92%) |
Nov 21, 2000 | 27.60 | 28.13 | 26.45 | 27.07 | 10,164,586 | -0.45(-1.62%) |
Nov 20, 2000 | 27.46 | 27.77 | 27.11 | 27.51 | 8,197,579 | +0.05(+0.18%) |
Nov 17, 2000 | 27.87 | 28.13 | 27.11 | 27.46 | 9,926,889 | -0.27(-0.97%) |
Nov 16, 2000 | 28.09 | 28.26 | 27.73 | 27.73 | 7,798,497 | -0.31(-1.11%) |
Nov 15, 2000 | 28.30 | 28.57 | 27.11 | 28.04 | 14,220,132 | +0.31(+1.12%) |
Nov 14, 2000 | 28.30 | 28.84 | 27.64 | 27.73 | 16,711,711 | +1.28(+4.84%) |
Nov 13, 2000 | 25.12 | 27.02 | 25.08 | 26.45 | 22,651,028 | +0.80(+3.12%) |
Nov 10, 2000 | 26.18 | 26.54 | 25.61 | 25.65 | 17,608,232 | -1.81(-6.60%) |
Nov 09, 2000 | 28.30 | 28.40 | 27.34 | 27.46 | 11,126,538 | -1.73(-5.92%) |
Nov 08, 2000 | 29.68 | 30.12 | 29.19 | 29.19 | 7,378,075 | -0.09(-0.31%) |
Nov 07, 2000 | 29.72 | 29.81 | 28.97 | 29.28 | 5,263,816 | +0.05(+0.17%) |
Nov 06, 2000 | 29.50 | 29.72 | 28.79 | 29.23 | 9,231,604 | +0.04(+0.15%) |
Nov 03, 2000 | 30.07 | 30.17 | 28.88 | 29.19 | 8,284,348 | -1.06(-3.51%) |
Nov 02, 2000 | 30.96 | 31.00 | 29.81 | 30.25 | 11,695,626 | -0.93(-2.97%) |
Nov 01, 2000 | 30.43 | 31.35 | 30.12 | 31.18 | 9,583,768 | +0.75(+2.47%) |
Oct 31, 2000 | 30.07 | 30.87 | 29.72 | 30.43 | 10,701,029 | +1.46(+5.03%) |
Oct 30, 2000 | 28.13 | 29.76 | 28.13 | 28.97 | 11,981,512 | +1.10(+3.96%) |
Oct 27, 2000 | 27.42 | 28.17 | 27.07 | 27.87 | 7,096,852 | +0.31(+1.13%) |
Oct 26, 2000 | 27.24 | 27.77 | 27.20 | 27.55 | 9,149,639 | +0.40(+1.46%) |
Oct 25, 2000 | 27.42 | 27.73 | 27.11 | 27.16 | 8,761,721 | -0.62(-2.22%) |
Oct 24, 2000 | 29.23 | 29.23 | 27.42 | 27.77 | 16,743,507 | -0.93(-3.23%) |
Oct 23, 2000 | 28.75 | 29.46 | 28.35 | 28.70 | 10,623,869 | +0.79(+2.84%) |
Oct 20, 2000 | 27.34 | 28.75 | 27.07 | 27.91 | 13,821,332 | +0.57(+2.10%) |
Oct 19, 2000 | 26.63 | 27.42 | 26.22 | 27.34 | 17,387,494 | +1.51(+5.84%) |
Oct 18, 2000 | 24.94 | 25.87 | 24.59 | 25.83 | 19,657,344 | +0.97(+3.90%) |
Oct 17, 2000 | 26.54 | 26.63 | 24.81 | 24.86 | 18,555,064 | -1.81(-6.79%) |
Oct 16, 2000 | 26.14 | 26.67 | 26.10 | 26.67 | 23,375,988 | +0.98(+3.80%) |
Oct 13, 2000 | 25.08 | 25.79 | 24.68 | 25.69 | 61,788,220 | +1.01(+4.10%) |
Oct 12, 2000 | 26.36 | 26.89 | 24.55 | 24.68 | 94,193,584 | -11.32(-31.45%) |
Oct 09, 2000 | 36.13 | 36.66 | 35.83 | 36.00 | 3,895,715 | -0.13(-0.35%) |
Oct 06, 2000 | 36.27 | 36.58 | 35.47 | 36.13 | 13,362,048 | -1.90(-5.00%) |
Oct 05, 2000 | 38.21 | 39.45 | 37.60 | 38.03 | 10,211,786 | -1.28(-3.26%) |
Oct 04, 2000 | 38.08 | 40.20 | 38.08 | 39.32 | 8,127,061 | +1.24(+3.25%) |
Oct 03, 2000 | 37.46 | 38.74 | 37.33 | 38.08 | 5,788,106 | +0.88(+2.38%) |
Oct 02, 2000 | 38.17 | 38.17 | 37.19 | 37.19 | 4,379,730 | -0.27(-0.72%) |
Sep 29, 2000 | 38.30 | 38.74 | 37.42 | 37.46 | 6,217,995 | -1.46(-3.75%) |
Sep 28, 2000 | 38.39 | 38.92 | 38.08 | 38.92 | 4,833,078 | +0.18(+0.46%) |
Sep 27, 2000 | 38.88 | 38.88 | 37.95 | 38.74 | 7,312,928 | +0.97(+2.57%) |
Sep 26, 2000 | 38.52 | 38.57 | 36.93 | 37.77 | 7,885,973 | -0.88(-2.29%) |
Sep 25, 2000 | 39.58 | 39.58 | 37.99 | 38.66 | 6,504,588 | -0.93(-2.34%) |
Sep 22, 2000 | 38.74 | 39.58 | 38.39 | 39.58 | 7,859,970 | +0.67(+1.71%) |
Sep 21, 2000 | 37.60 | 39.63 | 37.50 | 38.92 | 7,068,589 | +1.42(+3.77%) |
Sep 20, 2000 | 37.86 | 38.08 | 37.19 | 37.50 | 5,291,655 | +0.00(+0.00%) |
Sep 19, 2000 | 38.92 | 39.01 | 37.33 | 37.50 | 5,799,411 | -1.46(-3.74%) |
Sep 18, 2000 | 38.66 | 39.49 | 37.99 | 38.96 | 6,224,779 | +0.57(+1.49%) |
Sep 15, 2000 | 39.58 | 39.58 | 38.39 | 38.39 | 9,301,556 | -0.88(-2.25%) |
Sep 14, 2000 | 39.54 | 39.76 | 38.74 | 39.27 | 7,561,365 | +0.53(+1.37%) |
Sep 13, 2000 | 39.10 | 39.72 | 38.13 | 38.74 | 9,976,350 | -0.80(-2.02%) |
Sep 12, 2000 | 38.70 | 39.58 | 38.39 | 39.54 | 8,949,250 | +1.15(+3.00%) |
Sep 11, 2000 | 37.50 | 38.83 | 37.46 | 38.39 | 7,381,184 | +0.93(+2.47%) |
Sep 08, 2000 | 36.00 | 37.82 | 35.91 | 37.46 | 11,038,073 | +1.73(+4.83%) |
Sep 07, 2000 | 35.83 | 36.09 | 35.42 | 35.73 | 7,229,126 | -0.09(-0.26%) |
Sep 06, 2000 | 35.83 | 36.18 | 35.73 | 35.83 | 7,448,169 | +0.35(+1.00%) |
Sep 05, 2000 | 34.63 | 36.09 | 34.41 | 35.47 | 7,763,874 | +1.11(+3.23%) |
Sep 01, 2000 | 34.67 | 34.67 | 34.01 | 34.36 | 7,802,736 | +0.35(+1.04%) |
Aug 31, 2000 | 34.10 | 34.94 | 33.97 | 34.01 | 12,071,249 | -0.23(-0.66%) |
Aug 30, 2000 | 34.85 | 34.89 | 33.97 | 34.23 | 11,778,014 | -0.93(-2.64%) |
Aug 29, 2000 | 35.34 | 35.60 | 34.72 | 35.16 | 7,680,355 | -0.22(-0.62%) |
Aug 28, 2000 | 35.83 | 35.95 | 35.38 | 35.38 | 6,996,093 | -0.35(-0.99%) |
Aug 25, 2000 | 35.69 | 35.87 | 35.47 | 35.73 | 5,351,291 | +0.04(+0.12%) |
Aug 24, 2000 | 35.83 | 36.05 | 35.30 | 35.69 | 7,350,377 | -0.67(-1.83%) |
Aug 23, 2000 | 36.24 | 36.36 | 35.73 | 36.36 | 7,354,899 | +0.13(+0.37%) |
Aug 22, 2000 | 36.05 | 36.80 | 35.78 | 36.22 | 6,679,116 | +0.22(+0.61%) |
Aug 21, 2000 | 36.18 | 36.40 | 35.34 | 36.00 | 8,230,647 | -0.35(-0.97%) |
Aug 18, 2000 | 36.18 | 36.89 | 35.91 | 36.36 | 9,036,443 | +0.05(+0.14%) |
Aug 17, 2000 | 36.18 | 36.44 | 35.69 | 36.31 | 9,885,906 | +0.22(+0.61%) |
Aug 16, 2000 | 36.93 | 36.97 | 35.20 | 36.09 | 29,503,964 | -1.77(-4.67%) |
Aug 15, 2000 | 39.63 | 39.67 | 37.50 | 37.86 | 23,050,534 | -3.89(-9.32%) |
Aug 14, 2000 | 40.20 | 42.46 | 40.20 | 41.75 | 7,082,862 | +2.17(+5.47%) |
Aug 11, 2000 | 38.92 | 39.98 | 38.92 | 39.58 | 3,850,635 | +0.57(+1.47%) |
Aug 10, 2000 | 40.60 | 40.65 | 39.01 | 39.01 | 5,979,026 | -2.03(-4.95%) |
Aug 09, 2000 | 40.55 | 41.04 | 39.45 | 41.04 | 6,761,222 | +0.71(+1.75%) |
Aug 08, 2000 | 38.92 | 41.35 | 38.88 | 40.33 | 9,708,835 | +1.42(+3.64%) |
Aug 07, 2000 | 37.24 | 39.27 | 37.24 | 38.92 | 5,828,664 | +0.71(+1.85%) |
Aug 04, 2000 | 36.66 | 38.21 | 36.53 | 38.21 | 5,989,201 | +1.59(+4.35%) |
Aug 03, 2000 | 37.64 | 38.13 | 36.40 | 36.62 | 5,533,874 | -0.98(-2.60%) |
Aug 02, 2000 | 37.07 | 37.86 | 36.71 | 37.60 | 4,708,294 | +0.80(+2.17%) |