Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 22.42 | 23.36 | 22.21 | 22.78 | 15,442,397 | +0.69(+3.11%) |
Sep 27, 2001 | 21.68 | 22.28 | 21.15 | 22.10 | 9,820,971 | +0.35(+1.63%) |
Sep 26, 2001 | 22.50 | 22.52 | 21.38 | 21.74 | 12,470,924 | -0.44(-1.98%) |
Sep 25, 2001 | 21.72 | 22.44 | 21.44 | 22.18 | 16,556,400 | +0.45(+2.06%) |
Sep 24, 2001 | 21.12 | 21.82 | 21.08 | 21.74 | 20,360,678 | +1.17(+5.71%) |
Sep 21, 2001 | 19.51 | 21.25 | 19.37 | 20.56 | 28,958,374 | -0.49(-2.34%) |
Sep 20, 2001 | 22.12 | 22.51 | 20.88 | 21.06 | 18,837,318 | -1.70(-7.48%) |
Sep 19, 2001 | 23.35 | 23.68 | 22.02 | 22.76 | 20,379,264 | -0.49(-2.10%) |
Sep 18, 2001 | 23.42 | 23.95 | 22.95 | 23.24 | 19,771,448 | -0.27(-1.16%) |
Sep 17, 2001 | 23.35 | 23.90 | 22.68 | 23.52 | 30,657,858 | -1.34(-5.39%) |
Sep 10, 2001 | 24.22 | 24.92 | 23.94 | 24.86 | 13,885,612 | +0.17(+0.70%) |
Sep 07, 2001 | 24.02 | 24.82 | 23.99 | 24.68 | 13,156,683 | +0.04(+0.16%) |
Sep 06, 2001 | 25.35 | 25.35 | 24.35 | 24.64 | 16,906,700 | -0.94(-3.68%) |
Sep 05, 2001 | 26.69 | 26.69 | 25.41 | 25.59 | 15,649,249 | -0.99(-3.72%) |
Sep 04, 2001 | 26.35 | 27.14 | 26.06 | 26.57 | 9,559,858 | +0.29(+1.09%) |
Aug 31, 2001 | 26.09 | 26.69 | 26.09 | 26.29 | 7,372,623 | +0.11(+0.41%) |
Aug 30, 2001 | 26.19 | 26.35 | 26.10 | 26.18 | 11,085,016 | -0.22(-0.83%) |
Aug 29, 2001 | 26.87 | 27.00 | 26.30 | 26.40 | 9,260,822 | -0.61(-2.27%) |
Aug 28, 2001 | 27.29 | 27.49 | 26.79 | 27.01 | 9,648,294 | -0.41(-1.48%) |
Aug 27, 2001 | 27.21 | 27.69 | 27.05 | 27.42 | 8,216,369 | +0.11(+0.42%) |
Aug 24, 2001 | 26.89 | 27.45 | 26.59 | 27.31 | 17,856,870 | +0.14(+0.52%) |
Aug 23, 2001 | 27.29 | 27.49 | 27.09 | 27.17 | 6,831,960 | -0.32(-1.16%) |
Aug 22, 2001 | 27.15 | 27.55 | 27.09 | 27.49 | 8,007,419 | +0.53(+1.95%) |
Aug 21, 2001 | 27.29 | 27.65 | 26.95 | 26.96 | 10,663,668 | -0.45(-1.65%) |
Aug 20, 2001 | 27.55 | 27.79 | 27.23 | 27.41 | 8,768,724 | -0.26(-0.94%) |
Aug 17, 2001 | 27.92 | 27.98 | 27.37 | 27.67 | 7,446,370 | -0.47(-1.66%) |
Aug 16, 2001 | 28.15 | 28.19 | 27.54 | 28.14 | 9,507,845 | +0.02(+0.07%) |
Aug 15, 2001 | 28.07 | 28.25 | 28.03 | 28.12 | 7,208,191 | -0.07(-0.24%) |
Aug 14, 2001 | 28.10 | 28.41 | 28.02 | 28.19 | 6,926,093 | +0.09(+0.31%) |
Aug 13, 2001 | 27.89 | 28.27 | 27.72 | 28.10 | 6,309,434 | -0.09(-0.31%) |
Aug 10, 2001 | 27.95 | 28.27 | 27.44 | 28.19 | 7,057,399 | +0.23(+0.84%) |
Aug 09, 2001 | 28.05 | 28.11 | 27.49 | 27.95 | 8,246,947 | -0.12(-0.43%) |
Aug 08, 2001 | 28.25 | 28.51 | 27.90 | 28.07 | 8,228,810 | -0.46(-1.61%) |
Aug 07, 2001 | 28.43 | 28.71 | 28.23 | 28.53 | 7,024,872 | +0.01(+0.02%) |
Aug 06, 2001 | 28.90 | 29.07 | 28.40 | 28.53 | 7,548,597 | -0.37(-1.29%) |
Aug 03, 2001 | 29.03 | 29.19 | 28.71 | 28.90 | 8,838,724 | -0.12(-0.41%) |
Aug 02, 2001 | 29.05 | 29.52 | 29.02 | 29.02 | 7,411,445 | +0.00(+0.00%) |
Aug 01, 2001 | 28.82 | 29.25 | 28.69 | 29.02 | 13,256,362 | +0.13(+0.46%) |
Jul 31, 2001 | 29.02 | 29.42 | 28.72 | 28.89 | 12,695,763 | -0.34(-1.16%) |
Jul 30, 2001 | 29.09 | 29.43 | 29.05 | 29.23 | 9,298,745 | -0.27(-0.90%) |
Jul 27, 2001 | 28.55 | 29.51 | 28.54 | 29.49 | 9,083,499 | +0.65(+2.24%) |
Jul 26, 2001 | 28.49 | 29.01 | 28.19 | 28.85 | 8,278,275 | +0.23(+0.79%) |
Jul 25, 2001 | 28.79 | 28.79 | 27.82 | 28.62 | 11,149,020 | +0.15(+0.52%) |
Jul 24, 2001 | 28.53 | 28.91 | 28.39 | 28.47 | 8,665,448 | -0.22(-0.77%) |
Jul 23, 2001 | 28.95 | 29.15 | 28.69 | 28.69 | 6,187,571 | -0.26(-0.90%) |
Jul 20, 2001 | 28.99 | 29.25 | 28.65 | 28.95 | 6,137,657 | -0.20(-0.69%) |
Jul 19, 2001 | 29.24 | 29.52 | 28.65 | 29.15 | 12,196,920 | +0.08(+0.28%) |
Jul 18, 2001 | 27.35 | 29.07 | 27.19 | 29.07 | 15,258,779 | +0.85(+3.03%) |
Jul 17, 2001 | 27.61 | 28.50 | 27.09 | 28.22 | 9,682,770 | +0.73(+2.67%) |
Jul 16, 2001 | 28.62 | 28.68 | 27.29 | 27.49 | 10,930,327 | -0.90(-3.17%) |
Jul 13, 2001 | 28.21 | 28.62 | 28.16 | 28.39 | 8,587,054 | +0.01(+0.02%) |
Jul 12, 2001 | 28.32 | 28.90 | 28.13 | 28.38 | 10,792,875 | +0.33(+1.17%) |
Jul 11, 2001 | 27.99 | 28.15 | 27.16 | 28.05 | 12,351,610 | +0.03(+0.10%) |
Jul 10, 2001 | 29.02 | 29.05 | 27.99 | 28.03 | 12,641,052 | -1.32(-4.50%) |
Jul 09, 2001 | 29.62 | 29.62 | 28.93 | 29.35 | 7,333,051 | -0.35(-1.17%) |
Jul 06, 2001 | 30.21 | 30.21 | 29.29 | 29.69 | 7,550,546 | -0.68(-2.24%) |
Jul 05, 2001 | 30.56 | 30.69 | 29.99 | 30.38 | 6,563,802 | -0.08(-0.26%) |
Jul 03, 2001 | 30.52 | 30.70 | 30.25 | 30.46 | 4,583,569 | -0.10(-0.33%) |
Jul 02, 2001 | 29.89 | 30.62 | 29.41 | 30.56 | 7,686,948 | +0.89(+2.99%) |
Jun 29, 2001 | 29.85 | 30.01 | 29.35 | 29.67 | 9,264,419 | -0.35(-1.18%) |
Jun 28, 2001 | 29.62 | 30.24 | 29.56 | 30.02 | 7,364,229 | +0.65(+2.23%) |
Jun 27, 2001 | 29.49 | 29.92 | 29.35 | 29.37 | 9,850,050 | -0.44(-1.48%) |
Jun 26, 2001 | 29.39 | 30.07 | 29.35 | 29.81 | 10,238,722 | -0.76(-2.49%) |
Jun 25, 2001 | 30.69 | 30.92 | 30.05 | 30.57 | 6,965,964 | -0.05(-0.17%) |
Jun 22, 2001 | 31.09 | 31.10 | 30.52 | 30.62 | 10,933,025 | -0.81(-2.59%) |
Jun 21, 2001 | 30.49 | 31.51 | 30.17 | 31.44 | 10,765,145 | +1.01(+3.33%) |
Jun 20, 2001 | 29.72 | 30.69 | 29.69 | 30.42 | 11,460,497 | +0.72(+2.43%) |
Jun 19, 2001 | 29.95 | 30.29 | 29.45 | 29.70 | 8,570,266 | +0.14(+0.47%) |
Jun 18, 2001 | 29.69 | 29.95 | 29.25 | 29.56 | 10,655,274 | -0.39(-1.31%) |
Jun 15, 2001 | 29.29 | 30.05 | 28.92 | 29.95 | 24,131,678 | +0.87(+3.01%) |
Jun 14, 2001 | 29.12 | 29.58 | 28.89 | 29.08 | 10,140,992 | -0.21(-0.71%) |
Jun 13, 2001 | 29.25 | 29.76 | 28.85 | 29.29 | 11,013,367 | +0.27(+0.94%) |
Jun 12, 2001 | 29.09 | 29.12 | 28.35 | 29.01 | 12,165,892 | -0.46(-1.56%) |
Jun 11, 2001 | 29.52 | 29.86 | 29.36 | 29.47 | 9,364,997 | -0.01(-0.05%) |
Jun 08, 2001 | 30.12 | 30.12 | 29.22 | 29.49 | 11,025,509 | -0.95(-3.13%) |
Jun 07, 2001 | 30.69 | 30.75 | 29.69 | 30.44 | 17,943,358 | -0.81(-2.58%) |
Jun 06, 2001 | 31.72 | 31.76 | 30.86 | 31.25 | 19,020,186 | -1.11(-3.42%) |
Jun 05, 2001 | 33.02 | 33.30 | 32.36 | 32.36 | 10,131,099 | -0.67(-2.02%) |
Jun 04, 2001 | 32.52 | 33.02 | 32.28 | 33.02 | 6,402,217 | +0.41(+1.25%) |
Jun 01, 2001 | 32.86 | 32.86 | 32.29 | 32.62 | 9,003,156 | -0.17(-0.53%) |
May 31, 2001 | 32.39 | 32.81 | 31.92 | 32.79 | 8,806,647 | +0.35(+1.09%) |
May 30, 2001 | 32.91 | 33.29 | 32.28 | 32.44 | 8,098,254 | -0.47(-1.44%) |
May 29, 2001 | 32.69 | 32.99 | 32.09 | 32.91 | 8,081,915 | +0.42(+1.29%) |
May 25, 2001 | 32.86 | 33.14 | 32.42 | 32.49 | 5,782,711 | -0.43(-1.30%) |
May 24, 2001 | 32.66 | 33.29 | 32.66 | 32.92 | 8,122,236 | +0.28(+0.86%) |
May 23, 2001 | 33.22 | 33.23 | 32.28 | 32.64 | 9,418,359 | -0.73(-2.20%) |
May 22, 2001 | 33.26 | 33.76 | 33.16 | 33.37 | 13,116,812 | +0.39(+1.19%) |
May 21, 2001 | 32.34 | 33.02 | 31.82 | 32.98 | 10,357,437 | +0.85(+2.64%) |
May 18, 2001 | 32.56 | 32.56 | 31.95 | 32.13 | 8,329,088 | -0.02(-0.06%) |
May 17, 2001 | 32.06 | 32.52 | 31.93 | 32.15 | 11,718,912 | -0.08(-0.25%) |
May 16, 2001 | 31.62 | 32.46 | 31.09 | 32.23 | 14,011,971 | +0.69(+2.18%) |
May 15, 2001 | 31.62 | 31.98 | 31.37 | 31.54 | 8,725,555 | -0.24(-0.76%) |
May 14, 2001 | 30.96 | 31.88 | 30.92 | 31.78 | 8,198,832 | +0.80(+2.58%) |
May 11, 2001 | 31.70 | 31.89 | 30.92 | 30.98 | 8,507,311 | -0.71(-2.25%) |
May 10, 2001 | 32.02 | 32.64 | 31.53 | 31.70 | 8,852,364 | +0.17(+0.55%) |
May 09, 2001 | 31.52 | 31.76 | 31.36 | 31.52 | 9,729,236 | -0.33(-1.05%) |
May 08, 2001 | 32.52 | 32.68 | 31.69 | 31.86 | 13,033,921 | -0.97(-2.95%) |
May 07, 2001 | 32.72 | 33.32 | 32.43 | 32.82 | 15,182,184 | -0.93(-2.77%) |
May 04, 2001 | 32.19 | 33.76 | 32.15 | 33.76 | 12,325,978 | +1.07(+3.27%) |
May 03, 2001 | 32.42 | 32.78 | 32.23 | 32.69 | 11,232,960 | -0.38(-1.15%) |
May 02, 2001 | 32.86 | 33.27 | 32.22 | 33.07 | 10,122,255 | +0.56(+1.72%) |
May 01, 2001 | 32.35 | 32.51 | 31.72 | 32.51 | 12,068,162 | +0.50(+1.56%) |
Apr 30, 2001 | 33.38 | 33.62 | 31.86 | 32.01 | 11,598,249 | -1.25(-3.75%) |
Apr 27, 2001 | 33.00 | 33.40 | 32.72 | 33.26 | 9,550,864 | +0.90(+2.78%) |
Apr 26, 2001 | 31.86 | 32.62 | 31.52 | 32.36 | 10,511,227 | +0.68(+2.15%) |
Apr 25, 2001 | 31.70 | 31.76 | 30.70 | 31.68 | 12,110,732 | +0.05(+0.17%) |
Apr 24, 2001 | 31.89 | 32.29 | 31.59 | 31.62 | 9,261,871 | +0.07(+0.21%) |
Apr 23, 2001 | 31.99 | 32.16 | 31.18 | 31.56 | 7,698,190 | -0.33(-1.05%) |
Apr 20, 2001 | 32.55 | 32.55 | 31.56 | 31.89 | 12,735,335 | -0.67(-2.05%) |
Apr 19, 2001 | 32.69 | 33.02 | 32.16 | 32.56 | 17,377,812 | -0.20(-0.61%) |
Apr 18, 2001 | 31.32 | 33.44 | 31.02 | 32.76 | 22,793,736 | +2.49(+8.22%) |
Apr 17, 2001 | 30.05 | 30.68 | 29.87 | 30.27 | 7,667,762 | -0.09(-0.29%) |
Apr 16, 2001 | 30.27 | 30.94 | 30.03 | 30.36 | 9,558,659 | +0.09(+0.29%) |
Apr 12, 2001 | 29.52 | 30.52 | 29.35 | 30.27 | 10,103,818 | +0.42(+1.41%) |
Apr 11, 2001 | 29.52 | 30.56 | 29.39 | 29.85 | 14,836,381 | +0.96(+3.33%) |
Apr 10, 2001 | 27.62 | 28.89 | 27.51 | 28.89 | 11,934,908 | +1.92(+7.12%) |
Apr 09, 2001 | 26.62 | 27.74 | 26.62 | 26.97 | 11,071,676 | +0.02(+0.07%) |
Apr 06, 2001 | 27.75 | 28.35 | 26.35 | 26.95 | 14,673,897 | -1.41(-4.96%) |
Apr 05, 2001 | 27.55 | 28.67 | 27.53 | 28.35 | 12,958,075 | +1.34(+4.96%) |
Apr 04, 2001 | 27.62 | 27.85 | 26.16 | 27.01 | 17,438,518 | -0.74(-2.67%) |
Apr 03, 2001 | 29.43 | 29.49 | 27.69 | 27.75 | 13,565,741 | -2.00(-6.73%) |
Apr 02, 2001 | 29.69 | 30.29 | 29.12 | 29.75 | 13,105,270 | -0.20(-0.67%) |
Mar 30, 2001 | 28.79 | 30.02 | 28.62 | 29.95 | 12,685,421 | +1.27(+4.42%) |
Mar 29, 2001 | 28.55 | 28.85 | 28.03 | 28.69 | 10,025,125 | +0.30(+1.06%) |
Mar 28, 2001 | 28.49 | 28.92 | 27.99 | 28.39 | 10,965,102 | -0.54(-1.87%) |
Mar 27, 2001 | 28.09 | 28.95 | 27.42 | 28.93 | 18,367,854 | +0.83(+2.97%) |
Mar 26, 2001 | 28.12 | 28.68 | 27.79 | 28.09 | 12,470,924 | +0.27(+0.96%) |
Mar 23, 2001 | 26.89 | 27.95 | 26.56 | 27.83 | 16,133,253 | +1.87(+7.20%) |
Mar 22, 2001 | 26.72 | 26.73 | 25.07 | 25.96 | 23,485,490 | -0.86(-3.21%) |
Mar 21, 2001 | 28.55 | 28.77 | 26.72 | 26.82 | 18,026,548 | -1.59(-5.61%) |
Mar 20, 2001 | 30.33 | 30.33 | 28.35 | 28.41 | 15,308,843 | -1.71(-5.67%) |
Mar 19, 2001 | 29.62 | 30.29 | 28.45 | 30.12 | 14,603,298 | +0.38(+1.28%) |
Mar 16, 2001 | 30.19 | 30.62 | 29.43 | 29.74 | 16,097,429 | -0.45(-1.50%) |
Mar 15, 2001 | 29.95 | 30.66 | 29.85 | 30.19 | 12,832,765 | +1.01(+3.45%) |
Mar 14, 2001 | 30.02 | 30.67 | 28.95 | 29.19 | 24,290,114 | -2.44(-7.70%) |
Mar 13, 2001 | 31.19 | 31.89 | 30.42 | 31.62 | 10,591,269 | +1.27(+4.20%) |
Mar 12, 2001 | 31.69 | 31.92 | 30.35 | 30.35 | 12,815,078 | -2.31(-7.07%) |
Mar 09, 2001 | 33.09 | 33.22 | 31.89 | 32.66 | 9,559,558 | -0.86(-2.57%) |
Mar 08, 2001 | 33.52 | 34.15 | 33.22 | 33.52 | 10,589,021 | -0.01(-0.02%) |
Mar 07, 2001 | 32.29 | 33.66 | 32.04 | 33.52 | 10,937,072 | +1.53(+4.77%) |
Mar 06, 2001 | 32.19 | 32.66 | 31.69 | 32.00 | 10,259,407 | +0.80(+2.57%) |
Mar 05, 2001 | 30.62 | 31.32 | 30.22 | 31.20 | 8,975,876 | +0.64(+2.10%) |
Mar 02, 2001 | 30.42 | 31.76 | 30.15 | 30.56 | 11,331,440 | -0.21(-0.67%) |
Mar 01, 2001 | 30.42 | 30.86 | 29.87 | 30.76 | 15,816,380 | -0.37(-1.18%) |
Feb 28, 2001 | 31.95 | 32.02 | 30.22 | 31.13 | 15,754,624 | -0.63(-1.97%) |
Feb 27, 2001 | 32.66 | 33.21 | 31.26 | 31.76 | 17,603,850 | -0.63(-1.96%) |
Feb 26, 2001 | 32.02 | 32.89 | 31.23 | 32.39 | 13,165,827 | +1.00(+3.19%) |
Feb 23, 2001 | 31.39 | 32.19 | 30.82 | 31.39 | 14,551,735 | -0.83(-2.59%) |
Feb 22, 2001 | 31.86 | 32.22 | 30.28 | 32.22 | 18,601,386 | +0.63(+2.01%) |
Feb 21, 2001 | 32.66 | 33.42 | 31.36 | 31.59 | 14,742,099 | -1.73(-5.20%) |
Feb 20, 2001 | 34.68 | 35.09 | 33.11 | 33.32 | 13,600,516 | -1.36(-3.92%) |
Feb 16, 2001 | 33.62 | 34.69 | 33.52 | 34.68 | 11,039,299 | +0.59(+1.72%) |
Feb 15, 2001 | 34.28 | 35.19 | 33.96 | 34.10 | 11,104,652 | -0.05(-0.16%) |
Feb 14, 2001 | 34.52 | 34.61 | 33.96 | 34.15 | 10,245,317 | +0.03(+0.10%) |
Feb 13, 2001 | 35.05 | 35.83 | 34.09 | 34.12 | 10,994,181 | -0.94(-2.68%) |
Feb 12, 2001 | 35.01 | 35.43 | 34.48 | 35.06 | 7,863,821 | +0.40(+1.15%) |
Feb 09, 2001 | 34.48 | 35.09 | 34.06 | 34.66 | 8,229,859 | +0.18(+0.52%) |
Feb 08, 2001 | 34.91 | 35.39 | 34.38 | 34.48 | 8,590,052 | -0.43(-1.24%) |
Feb 07, 2001 | 34.92 | 35.69 | 34.61 | 34.91 | 11,974,629 | +0.03(+0.10%) |
Feb 06, 2001 | 36.03 | 36.33 | 34.69 | 34.88 | 11,332,189 | -1.55(-4.25%) |
Feb 05, 2001 | 36.37 | 36.66 | 35.83 | 36.43 | 7,904,892 | -0.03(-0.07%) |
Feb 02, 2001 | 36.69 | 36.91 | 36.22 | 36.45 | 10,605,210 | -0.81(-2.17%) |
Feb 01, 2001 | 36.69 | 37.26 | 35.70 | 37.26 | 13,751,308 | +0.57(+1.56%) |
Jan 31, 2001 | 37.69 | 38.25 | 36.36 | 36.69 | 19,682,112 | -0.66(-1.77%) |
Jan 30, 2001 | 36.76 | 37.48 | 36.45 | 37.35 | 14,169,059 | +0.57(+1.56%) |
Jan 29, 2001 | 36.15 | 37.36 | 36.15 | 36.77 | 14,231,414 | +0.62(+1.72%) |
Jan 26, 2001 | 35.65 | 36.36 | 35.19 | 36.15 | 11,949,747 | +0.75(+2.13%) |
Jan 25, 2001 | 35.36 | 35.95 | 34.52 | 35.40 | 12,517,691 | -0.13(-0.36%) |
Jan 24, 2001 | 35.15 | 35.69 | 34.86 | 35.53 | 13,970,301 | +1.04(+3.02%) |
Jan 23, 2001 | 33.44 | 34.73 | 33.44 | 34.48 | 13,186,362 | +0.54(+1.59%) |
Jan 22, 2001 | 33.73 | 34.82 | 33.40 | 33.94 | 15,862,097 | +0.21(+0.63%) |
Jan 19, 2001 | 33.86 | 34.48 | 33.23 | 33.73 | 16,179,720 | -0.59(-1.71%) |
Jan 18, 2001 | 34.36 | 34.61 | 33.73 | 34.32 | 20,338,642 | -1.04(-2.94%) |
Jan 17, 2001 | 35.32 | 36.07 | 34.78 | 35.36 | 15,471,027 | -0.13(-0.36%) |
Jan 16, 2001 | 35.69 | 36.49 | 35.03 | 35.49 | 15,758,671 | -0.08(-0.22%) |
Jan 12, 2001 | 36.03 | 36.07 | 34.95 | 35.57 | 13,416,298 | -0.55(-1.51%) |
Jan 11, 2001 | 34.11 | 36.19 | 34.11 | 36.11 | 24,105,746 | +2.13(+6.26%) |
Jan 10, 2001 | 33.02 | 34.48 | 32.65 | 33.98 | 16,279,698 | +1.50(+4.62%) |
Jan 09, 2001 | 33.28 | 33.36 | 31.94 | 32.48 | 10,924,181 | -0.37(-1.14%) |
Jan 08, 2001 | 32.69 | 33.44 | 32.23 | 32.86 | 14,903,833 | +0.21(+0.63%) |
Jan 05, 2001 | 33.86 | 34.36 | 32.23 | 32.65 | 24,310,950 | -2.04(-5.88%) |
Jan 04, 2001 | 34.36 | 36.03 | 33.90 | 34.69 | 39,594,612 | +0.91(+2.71%) |
Jan 03, 2001 | 28.98 | 33.94 | 28.81 | 33.78 | 31,934,644 | +4.42(+15.07%) |
Jan 02, 2001 | 29.77 | 29.89 | 28.89 | 29.35 | 11,699,127 | -0.96(-3.17%) |
Dec 29, 2000 | 31.32 | 31.73 | 29.56 | 30.32 | 14,480,985 | -1.00(-3.20%) |
Dec 28, 2000 | 30.82 | 31.65 | 30.65 | 31.32 | 9,595,532 | +0.37(+1.21%) |
Dec 27, 2000 | 30.06 | 31.02 | 29.89 | 30.94 | 11,172,104 | +0.42(+1.38%) |
Dec 26, 2000 | 30.44 | 30.86 | 30.15 | 30.52 | 7,244,914 | +0.08(+0.26%) |
Dec 22, 2000 | 30.32 | 30.94 | 30.02 | 30.44 | 10,647,479 | +0.29(+0.97%) |
Dec 21, 2000 | 28.98 | 30.52 | 28.98 | 30.15 | 13,190,559 | +1.13(+3.88%) |
Dec 20, 2000 | 29.89 | 29.89 | 28.85 | 29.02 | 10,275,446 | -0.87(-2.92%) |
Dec 19, 2000 | 29.85 | 30.65 | 29.31 | 29.89 | 19,609,714 | -0.38(-1.26%) |
Dec 18, 2000 | 29.35 | 30.27 | 29.23 | 30.27 | 19,893,162 | +0.96(+3.28%) |
Dec 15, 2000 | 28.02 | 29.31 | 27.94 | 29.31 | 17,107,406 | +0.71(+2.47%) |
Dec 14, 2000 | 28.23 | 29.31 | 27.61 | 28.61 | 24,168,852 | -1.08(-3.64%) |
Dec 13, 2000 | 29.31 | 29.81 | 29.11 | 29.69 | 15,429,806 | +1.00(+3.49%) |
Dec 12, 2000 | 28.35 | 29.15 | 27.98 | 28.69 | 11,759,533 | +0.33(+1.18%) |
Dec 11, 2000 | 26.85 | 28.44 | 26.73 | 28.35 | 13,687,603 | +1.67(+6.25%) |
Dec 08, 2000 | 26.89 | 27.27 | 26.44 | 26.69 | 12,610,025 | +0.54(+2.07%) |
Dec 07, 2000 | 26.31 | 26.98 | 25.56 | 26.15 | 14,465,397 | -0.58(-2.17%) |
Dec 06, 2000 | 27.52 | 28.85 | 26.06 | 26.73 | 29,649,978 | -0.83(-3.03%) |
Dec 05, 2000 | 25.77 | 27.65 | 25.39 | 27.56 | 20,720,270 | +2.25(+8.88%) |
Dec 04, 2000 | 24.94 | 25.61 | 24.60 | 25.31 | 10,229,279 | +0.42(+1.69%) |
Dec 01, 2000 | 24.77 | 25.81 | 24.72 | 24.89 | 14,169,359 | +0.29(+1.17%) |
Nov 30, 2000 | 24.81 | 25.52 | 23.64 | 24.60 | 23,194,100 | -0.71(-2.79%) |
Nov 29, 2000 | 24.94 | 25.73 | 24.81 | 25.31 | 14,796,360 | -0.04(-0.16%) |
Nov 28, 2000 | 26.31 | 26.77 | 24.98 | 25.35 | 19,745,368 | -0.92(-3.50%) |
Nov 27, 2000 | 26.31 | 26.81 | 26.15 | 26.27 | 15,667,536 | +0.17(+0.64%) |
Nov 24, 2000 | 25.31 | 26.15 | 25.22 | 26.11 | 5,753,782 | +1.13(+4.51%) |
Nov 22, 2000 | 25.56 | 25.61 | 24.68 | 24.98 | 9,893,219 | -0.83(-3.23%) |
Nov 21, 2000 | 25.73 | 26.23 | 25.18 | 25.81 | 9,298,295 | +0.09(+0.34%) |
Nov 20, 2000 | 26.52 | 26.65 | 25.44 | 25.73 | 11,125,037 | -0.71(-2.70%) |
Nov 17, 2000 | 27.31 | 27.35 | 26.11 | 26.44 | 12,536,877 | -0.83(-3.06%) |
Nov 16, 2000 | 27.27 | 27.85 | 27.06 | 27.27 | 10,403,454 | +0.09(+0.32%) |
Nov 15, 2000 | 28.06 | 28.56 | 27.11 | 27.19 | 12,442,295 | -1.21(-4.25%) |
Nov 14, 2000 | 28.56 | 28.81 | 27.85 | 28.39 | 9,757,716 | +0.29(+1.02%) |
Nov 13, 2000 | 27.94 | 28.44 | 27.19 | 28.11 | 9,057,717 | -0.45(-1.59%) |
Nov 10, 2000 | 29.11 | 29.73 | 28.56 | 28.56 | 6,698,405 | -0.88(-2.99%) |
Nov 09, 2000 | 28.73 | 29.56 | 28.39 | 29.44 | 9,458,530 | +0.38(+1.31%) |
Nov 08, 2000 | 29.98 | 29.98 | 28.85 | 29.06 | 8,629,174 | -0.92(-3.07%) |
Nov 07, 2000 | 30.11 | 30.27 | 29.77 | 29.98 | 6,149,798 | -0.37(-1.23%) |
Nov 06, 2000 | 29.94 | 30.48 | 29.73 | 30.36 | 6,854,144 | +0.71(+2.38%) |
Nov 03, 2000 | 30.40 | 30.40 | 29.44 | 29.65 | 8,821,636 | -0.71(-2.33%) |
Nov 02, 2000 | 30.48 | 31.02 | 30.27 | 30.36 | 9,651,442 | -0.13(-0.42%) |
Nov 01, 2000 | 30.36 | 30.56 | 29.69 | 30.48 | 13,182,615 | +0.13(+0.42%) |
Oct 31, 2000 | 29.89 | 30.65 | 29.44 | 30.36 | 19,772,048 | +1.17(+4.00%) |
Oct 30, 2000 | 28.56 | 29.31 | 28.56 | 29.19 | 11,823,088 | +0.71(+2.48%) |
Oct 27, 2000 | 27.02 | 28.65 | 26.89 | 28.48 | 14,796,959 | +1.79(+6.72%) |
Oct 26, 2000 | 27.15 | 27.31 | 25.94 | 26.69 | 15,594,239 | +0.00(+0.00%) |
Oct 25, 2000 | 26.73 | 27.65 | 26.52 | 26.69 | 13,879,316 | -0.04(-0.15%) |
Oct 24, 2000 | 25.48 | 26.89 | 25.44 | 26.73 | 15,887,429 | +1.12(+4.38%) |
Oct 23, 2000 | 25.48 | 25.85 | 25.31 | 25.61 | 7,854,678 | +0.00(+0.00%) |
Oct 20, 2000 | 25.81 | 26.27 | 25.44 | 25.61 | 11,338,635 | -0.37(-1.44%) |
Oct 19, 2000 | 25.44 | 26.77 | 25.44 | 25.98 | 22,456,478 | +1.37(+5.59%) |
Oct 18, 2000 | 22.35 | 25.44 | 21.60 | 24.60 | 44,431,648 | -0.71(-2.79%) |
Oct 17, 2000 | 26.69 | 27.02 | 25.18 | 25.31 | 12,476,470 | -1.08(-4.10%) |
Oct 16, 2000 | 26.81 | 27.15 | 25.85 | 26.39 | 12,604,179 | -0.09(-0.33%) |
Oct 13, 2000 | 25.27 | 26.77 | 25.18 | 26.48 | 21,203,524 | +1.25(+4.97%) |
Oct 12, 2000 | 26.77 | 26.85 | 24.98 | 25.22 | 22,261,018 | -1.92(-7.08%) |
Oct 11, 2000 | 26.77 | 27.31 | 25.94 | 27.15 | 25,315,680 | -0.08(-0.29%) |
Oct 10, 2000 | 28.06 | 28.35 | 26.85 | 27.23 | 17,881,752 | -0.83(-2.97%) |
Oct 09, 2000 | 28.77 | 28.85 | 27.98 | 28.06 | 9,750,221 | -0.55(-1.91%) |
Oct 06, 2000 | 29.69 | 30.02 | 27.85 | 28.61 | 20,087,272 | -1.04(-3.51%) |
Oct 05, 2000 | 30.44 | 30.98 | 29.52 | 29.65 | 13,781,736 | -0.75(-2.46%) |
Oct 04, 2000 | 30.94 | 31.15 | 30.32 | 30.40 | 9,542,320 | -0.79(-2.55%) |
Oct 03, 2000 | 31.78 | 32.11 | 31.06 | 31.19 | 14,604,947 | -0.50(-1.58%) |