Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2000 | 31.11 | 31.69 | 30.90 | 31.69 | 10,706,537 | +0.87(+2.84%) |
Sep 29, 2000 | 30.94 | 31.78 | 30.82 | 30.82 | 12,861,095 | -0.46(-1.47%) |
Sep 28, 2000 | 30.23 | 31.40 | 30.11 | 31.28 | 13,958,459 | +0.92(+3.03%) |
Sep 27, 2000 | 30.98 | 31.32 | 30.19 | 30.36 | 11,818,141 | -0.37(-1.22%) |
Sep 26, 2000 | 31.61 | 31.98 | 30.52 | 30.73 | 12,261,524 | -0.63(-2.00%) |
Sep 25, 2000 | 31.69 | 32.48 | 31.36 | 31.36 | 17,560,682 | -0.17(-0.53%) |
Sep 22, 2000 | 29.85 | 31.73 | 29.73 | 31.52 | 26,124,502 | +1.75(+5.87%) |
Sep 21, 2000 | 31.02 | 31.06 | 29.77 | 29.77 | 18,242,844 | -1.25(-4.02%) |
Sep 20, 2000 | 31.23 | 31.40 | 30.44 | 31.02 | 18,728,646 | -0.25(-0.81%) |
Sep 19, 2000 | 31.15 | 31.86 | 30.98 | 31.28 | 23,447,868 | +0.21(+0.69%) |
Sep 18, 2000 | 32.78 | 32.78 | 31.06 | 31.06 | 22,664,678 | -1.71(-5.23%) |
Sep 15, 2000 | 33.56 | 33.56 | 32.32 | 32.78 | 22,219,496 | -0.58(-1.74%) |
Sep 14, 2000 | 34.69 | 34.69 | 33.32 | 33.36 | 30,521,156 | -0.46(-1.36%) |
Sep 13, 2000 | 33.61 | 34.15 | 33.11 | 33.82 | 63,836,760 | -1.41(-4.01%) |
Sep 12, 2000 | 38.53 | 38.65 | 34.69 | 35.23 | 10,967,950 | -3.13(-8.16%) |
Sep 11, 2000 | 38.36 | 38.95 | 37.69 | 38.36 | 7,831,594 | -0.21(-0.54%) |
Sep 08, 2000 | 37.95 | 38.90 | 37.86 | 38.57 | 6,745,472 | +0.37(+0.98%) |
Sep 07, 2000 | 37.73 | 38.23 | 37.32 | 38.19 | 5,244,896 | +0.83(+2.23%) |
Sep 06, 2000 | 38.19 | 38.86 | 37.19 | 37.36 | 10,227,180 | -0.75(-1.98%) |
Sep 05, 2000 | 37.65 | 38.40 | 37.49 | 38.11 | 7,272,644 | +0.55(+1.46%) |
Sep 01, 2000 | 37.82 | 37.90 | 36.78 | 37.57 | 8,219,067 | +0.29(+0.77%) |
Aug 31, 2000 | 35.82 | 37.73 | 35.69 | 37.28 | 12,667,284 | +1.75(+4.94%) |
Aug 30, 2000 | 35.03 | 35.95 | 34.90 | 35.53 | 12,547,669 | +0.91(+2.64%) |
Aug 29, 2000 | 35.40 | 35.49 | 34.44 | 34.61 | 10,523,218 | -0.54(-1.54%) |
Aug 28, 2000 | 34.69 | 35.57 | 34.69 | 35.15 | 7,888,104 | +0.42(+1.21%) |
Aug 25, 2000 | 35.45 | 35.82 | 34.61 | 34.73 | 7,120,353 | -0.79(-2.23%) |
Aug 24, 2000 | 35.61 | 36.61 | 35.36 | 35.53 | 6,764,358 | -0.71(-1.95%) |
Aug 23, 2000 | 35.32 | 36.28 | 35.19 | 36.23 | 10,301,827 | +1.04(+2.96%) |
Aug 22, 2000 | 34.32 | 35.69 | 34.02 | 35.19 | 11,182,896 | +1.21(+3.55%) |
Aug 21, 2000 | 34.02 | 34.44 | 33.78 | 33.98 | 5,251,641 | +0.13(+0.37%) |
Aug 18, 2000 | 33.90 | 34.19 | 33.52 | 33.86 | 5,540,634 | +0.04(+0.12%) |
Aug 17, 2000 | 33.40 | 34.11 | 33.40 | 33.82 | 6,770,504 | +0.21(+0.62%) |
Aug 16, 2000 | 34.19 | 34.56 | 33.40 | 33.61 | 7,957,504 | -0.95(-2.76%) |
Aug 15, 2000 | 35.36 | 35.61 | 34.44 | 34.56 | 10,851,783 | -0.63(-1.78%) |
Aug 14, 2000 | 35.19 | 35.36 | 34.40 | 35.19 | 7,449,968 | +0.50(+1.44%) |
Aug 11, 2000 | 34.40 | 34.98 | 34.23 | 34.69 | 6,735,279 | +0.08(+0.23%) |
Aug 10, 2000 | 34.90 | 35.49 | 34.52 | 34.61 | 7,471,252 | -0.29(-0.82%) |
Aug 09, 2000 | 35.65 | 35.78 | 34.78 | 34.90 | 9,456,432 | -0.79(-2.22%) |
Aug 08, 2000 | 35.90 | 35.95 | 35.11 | 35.69 | 5,191,234 | -0.04(-0.11%) |
Aug 07, 2000 | 35.40 | 36.11 | 35.07 | 35.73 | 10,382,019 | +0.75(+2.14%) |
Aug 04, 2000 | 34.61 | 35.19 | 33.78 | 34.98 | 12,816,127 | +1.46(+4.36%) |
Aug 03, 2000 | 34.02 | 34.65 | 33.36 | 33.52 | 8,868,552 | -0.79(-2.31%) |
Aug 02, 2000 | 34.65 | 34.95 | 33.82 | 34.32 | 10,034,568 | -0.13(-0.37%) |
Aug 01, 2000 | 33.28 | 35.61 | 33.11 | 34.44 | 15,829,570 | +1.21(+3.65%) |
Jul 31, 2000 | 32.69 | 33.23 | 32.19 | 33.23 | 5,472,733 | +0.95(+2.96%) |
Jul 28, 2000 | 33.40 | 33.44 | 32.06 | 32.28 | 4,318,859 | -1.00(-3.01%) |
Jul 27, 2000 | 32.94 | 33.61 | 32.28 | 33.28 | 5,335,431 | +0.33(+1.01%) |
Jul 26, 2000 | 34.02 | 34.02 | 32.44 | 32.94 | 6,979,454 | -1.25(-3.65%) |
Jul 25, 2000 | 34.44 | 34.52 | 33.94 | 34.19 | 4,048,752 | -0.21(-0.60%) |
Jul 24, 2000 | 34.98 | 35.11 | 33.86 | 34.40 | 4,847,680 | -0.78(-2.22%) |
Jul 21, 2000 | 35.36 | 35.86 | 34.44 | 35.18 | 8,199,431 | +0.95(+2.77%) |
Jul 20, 2000 | 33.86 | 35.53 | 33.69 | 34.23 | 9,175,833 | +0.41(+1.22%) |
Jul 19, 2000 | 34.02 | 34.36 | 33.44 | 33.82 | 6,432,046 | -0.17(-0.49%) |
Jul 18, 2000 | 34.19 | 34.36 | 33.44 | 33.98 | 4,908,986 | -0.73(-2.09%) |
Jul 17, 2000 | 35.86 | 35.86 | 34.56 | 34.71 | 7,607,805 | -0.31(-0.90%) |
Jul 14, 2000 | 34.32 | 35.19 | 34.02 | 35.03 | 6,795,536 | +1.17(+3.45%) |
Jul 13, 2000 | 34.28 | 34.56 | 33.78 | 33.86 | 6,885,022 | +0.13(+0.38%) |
Jul 12, 2000 | 34.48 | 34.82 | 33.69 | 33.73 | 6,793,437 | -0.09(-0.26%) |
Jul 11, 2000 | 33.61 | 34.65 | 33.23 | 33.82 | 6,959,519 | +0.63(+1.89%) |
Jul 10, 2000 | 33.48 | 34.02 | 33.15 | 33.19 | 5,089,757 | -0.21(-0.62%) |
Jul 07, 2000 | 32.19 | 33.82 | 32.19 | 33.40 | 9,364,997 | +1.37(+4.29%) |
Jul 06, 2000 | 31.90 | 32.15 | 31.11 | 32.02 | 5,249,093 | +0.17(+0.52%) |
Jul 05, 2000 | 32.32 | 33.15 | 31.61 | 31.86 | 7,623,693 | +0.13(+0.40%) |
Jul 03, 2000 | 30.61 | 32.02 | 30.61 | 31.73 | 4,121,300 | +1.00(+3.26%) |
Jun 30, 2000 | 31.82 | 32.19 | 30.44 | 30.73 | 10,489,942 | -1.05(-3.30%) |
Jun 29, 2000 | 31.65 | 32.61 | 31.11 | 31.78 | 7,022,174 | +0.39(+1.23%) |
Jun 28, 2000 | 32.11 | 32.65 | 31.15 | 31.39 | 7,349,390 | -0.59(-1.86%) |
Jun 27, 2000 | 32.28 | 32.52 | 31.90 | 31.98 | 7,718,725 | +0.25(+0.80%) |
Jun 26, 2000 | 31.06 | 32.32 | 31.06 | 31.73 | 4,793,269 | +0.45(+1.45%) |
Jun 23, 2000 | 31.11 | 32.06 | 30.98 | 31.28 | 5,491,919 | +0.33(+1.08%) |
Jun 22, 2000 | 31.52 | 31.56 | 30.69 | 30.94 | 4,906,588 | -0.41(-1.32%) |
Jun 21, 2000 | 31.82 | 31.98 | 30.94 | 31.36 | 6,092,389 | -0.63(-1.96%) |
Jun 20, 2000 | 32.02 | 32.40 | 31.69 | 31.98 | 8,462,343 | +0.71(+2.26%) |
Jun 19, 2000 | 30.27 | 31.61 | 30.11 | 31.28 | 11,589,105 | +0.96(+3.17%) |
Jun 16, 2000 | 31.19 | 31.32 | 29.44 | 30.32 | 24,920,414 | -2.25(-6.90%) |
Jun 15, 2000 | 33.23 | 33.28 | 31.11 | 32.56 | 14,858,565 | -0.83(-2.50%) |
Jun 14, 2000 | 32.61 | 33.61 | 32.19 | 33.40 | 8,874,998 | +1.25(+3.88%) |
Jun 13, 2000 | 32.28 | 32.36 | 31.78 | 32.15 | 8,477,183 | -0.27(-0.82%) |
Jun 12, 2000 | 32.94 | 33.19 | 32.15 | 32.42 | 7,710,631 | +10.68(+49.13%) |
Jun 09, 2000 | 22.83 | 23.31 | 21.16 | 21.74 | 15,435,650 | -0.95(-4.17%) |
Jun 08, 2000 | 23.04 | 23.04 | 22.35 | 22.68 | 5,958,684 | -0.11(-0.48%) |
Jun 07, 2000 | 22.96 | 23.26 | 22.72 | 22.79 | 8,850,564 | -0.04(-0.17%) |
Jun 06, 2000 | 23.53 | 23.53 | 22.68 | 22.83 | 8,324,216 | -0.70(-2.99%) |
Jun 05, 2000 | 23.87 | 24.05 | 23.50 | 23.53 | 7,330,877 | -0.39(-1.64%) |
Jun 02, 2000 | 24.42 | 24.42 | 23.72 | 23.93 | 13,293,608 | +1.06(+4.63%) |
Jun 01, 2000 | 22.50 | 23.20 | 22.37 | 22.87 | 13,163,876 | +0.72(+3.25%) |
May 31, 2000 | 21.65 | 22.35 | 21.65 | 22.15 | 7,472,076 | +0.35(+1.62%) |
May 30, 2000 | 21.24 | 21.79 | 21.09 | 21.79 | 6,302,913 | +0.89(+4.26%) |
May 26, 2000 | 20.87 | 21.13 | 20.57 | 20.90 | 9,251,002 | +0.07(+0.36%) |
May 25, 2000 | 21.35 | 21.87 | 20.68 | 20.83 | 11,583,483 | -0.41(-1.91%) |
May 24, 2000 | 21.50 | 21.78 | 20.90 | 21.24 | 12,857,196 | -0.44(-2.05%) |
May 23, 2000 | 21.33 | 22.11 | 21.33 | 21.68 | 7,810,683 | +0.28(+1.29%) |
May 22, 2000 | 21.72 | 21.72 | 20.90 | 21.41 | 6,250,525 | -0.09(-0.43%) |
May 19, 2000 | 22.13 | 22.22 | 21.42 | 21.50 | 7,678,703 | -0.78(-3.49%) |
May 18, 2000 | 21.87 | 22.64 | 21.87 | 22.27 | 7,738,285 | +0.33(+1.51%) |
May 17, 2000 | 21.72 | 22.22 | 21.66 | 21.94 | 6,521,681 | -0.07(-0.34%) |
May 16, 2000 | 22.72 | 22.74 | 21.85 | 22.02 | 11,883,418 | -0.11(-0.50%) |
May 15, 2000 | 21.57 | 22.29 | 21.37 | 22.13 | 10,058,849 | +0.89(+4.19%) |
May 12, 2000 | 20.49 | 21.61 | 20.20 | 21.24 | 18,329,554 | +0.48(+2.31%) |
May 11, 2000 | 20.77 | 20.96 | 20.31 | 20.76 | 11,777,968 | +0.37(+1.82%) |
May 10, 2000 | 20.96 | 20.96 | 20.38 | 20.38 | 9,917,875 | -0.63(-2.99%) |
May 09, 2000 | 21.42 | 21.55 | 21.01 | 21.01 | 9,562,629 | -0.34(-1.57%) |
May 08, 2000 | 21.24 | 21.70 | 21.14 | 21.35 | 8,247,096 | -0.06(-0.26%) |
May 05, 2000 | 21.35 | 21.57 | 20.90 | 21.41 | 21,742,384 | -0.31(-1.45%) |
May 04, 2000 | 22.27 | 22.37 | 21.61 | 21.72 | 9,257,747 | -0.30(-1.35%) |
May 03, 2000 | 22.29 | 22.76 | 22.02 | 22.02 | 13,975,545 | -0.55(-2.46%) |
May 02, 2000 | 21.89 | 22.83 | 21.75 | 22.57 | 12,617,292 | +0.70(+3.21%) |
May 01, 2000 | 21.50 | 22.35 | 21.22 | 21.87 | 12,658,888 | +0.48(+2.26%) |
Apr 28, 2000 | 22.02 | 22.15 | 21.27 | 21.38 | 12,902,613 | -0.52(-2.37%) |
Apr 27, 2000 | 22.27 | 22.39 | 21.74 | 21.90 | 13,948,564 | -0.76(-3.36%) |
Apr 26, 2000 | 23.35 | 23.35 | 22.59 | 22.67 | 8,253,616 | -0.48(-2.08%) |
Apr 25, 2000 | 22.46 | 23.29 | 22.31 | 23.15 | 9,494,278 | +0.98(+4.43%) |
Apr 24, 2000 | 22.53 | 22.67 | 22.07 | 22.16 | 11,687,358 | -0.76(-3.31%) |
Apr 20, 2000 | 23.16 | 23.18 | 22.61 | 22.92 | 6,815,096 | -0.20(-0.88%) |
Apr 19, 2000 | 23.94 | 24.02 | 22.42 | 23.13 | 13,586,349 | -0.74(-3.11%) |
Apr 18, 2000 | 23.20 | 24.00 | 23.15 | 23.87 | 10,249,962 | +0.56(+2.39%) |
Apr 17, 2000 | 22.98 | 23.55 | 22.22 | 23.31 | 13,061,125 | -0.07(-0.32%) |
Apr 14, 2000 | 24.31 | 24.42 | 22.46 | 23.39 | 19,616,532 | -1.67(-6.66%) |
Apr 13, 2000 | 25.50 | 25.72 | 24.98 | 25.05 | 10,165,198 | -0.68(-2.66%) |
Apr 12, 2000 | 26.07 | 26.96 | 25.65 | 25.74 | 13,701,466 | +0.24(+0.94%) |
Apr 11, 2000 | 25.80 | 26.05 | 25.20 | 25.50 | 12,327,250 | -0.63(-2.41%) |
Apr 10, 2000 | 25.35 | 26.41 | 25.24 | 26.13 | 11,793,257 | +0.52(+2.03%) |
Apr 07, 2000 | 26.17 | 26.17 | 25.50 | 25.61 | 7,373,596 | -0.32(-1.22%) |
Apr 06, 2000 | 25.80 | 26.17 | 25.74 | 25.93 | 7,282,087 | +0.32(+1.24%) |
Apr 05, 2000 | 24.98 | 25.78 | 24.98 | 25.61 | 10,962,927 | -0.11(-0.44%) |
Apr 04, 2000 | 27.13 | 27.24 | 24.61 | 25.72 | 18,951,908 | -1.70(-6.22%) |
Apr 03, 2000 | 26.07 | 27.58 | 26.04 | 27.43 | 12,758,941 | +1.57(+6.09%) |
Mar 31, 2000 | 26.09 | 26.20 | 25.50 | 25.85 | 10,208,817 | +0.06(+0.22%) |
Mar 30, 2000 | 26.52 | 26.91 | 25.48 | 25.80 | 12,023,268 | -1.00(-3.73%) |
Mar 29, 2000 | 27.95 | 28.02 | 26.48 | 26.80 | 13,634,015 | -1.15(-4.12%) |
Mar 28, 2000 | 27.80 | 28.39 | 27.61 | 27.95 | 10,985,411 | -0.13(-0.46%) |
Mar 27, 2000 | 28.46 | 28.72 | 27.74 | 28.08 | 7,249,935 | -0.44(-1.56%) |
Mar 24, 2000 | 28.76 | 29.87 | 28.46 | 28.52 | 14,230,962 | -0.68(-2.35%) |
Mar 23, 2000 | 26.98 | 29.41 | 26.96 | 29.21 | 15,641,378 | +2.06(+7.58%) |
Mar 22, 2000 | 26.87 | 27.31 | 26.32 | 27.15 | 12,904,637 | -0.13(-0.48%) |
Mar 21, 2000 | 25.63 | 27.43 | 25.35 | 27.28 | 12,514,091 | +1.61(+6.28%) |
Mar 20, 2000 | 26.69 | 26.83 | 25.05 | 25.67 | 12,110,730 | -1.32(-4.88%) |
Mar 17, 2000 | 26.46 | 27.35 | 26.24 | 26.98 | 17,828,612 | +0.26(+0.98%) |
Mar 16, 2000 | 25.19 | 26.80 | 24.96 | 26.72 | 23,439,920 | +2.08(+8.42%) |
Mar 15, 2000 | 23.09 | 24.96 | 22.89 | 24.65 | 13,292,934 | +1.22(+5.22%) |
Mar 14, 2000 | 23.87 | 24.00 | 23.28 | 23.42 | 6,193,866 | -0.31(-1.32%) |
Mar 13, 2000 | 23.02 | 24.07 | 22.87 | 23.74 | 7,091,198 | +0.41(+1.74%) |
Mar 10, 2000 | 23.72 | 24.18 | 23.05 | 23.33 | 7,962,450 | -0.72(-3.00%) |
Mar 09, 2000 | 23.35 | 24.09 | 23.15 | 24.05 | 5,968,802 | +0.63(+2.68%) |
Mar 08, 2000 | 23.94 | 24.15 | 23.31 | 23.42 | 7,876,786 | -0.83(-3.43%) |
Mar 07, 2000 | 24.74 | 24.96 | 24.02 | 24.26 | 6,851,295 | -0.48(-1.95%) |
Mar 06, 2000 | 24.59 | 25.02 | 24.39 | 24.74 | 8,536,464 | +0.69(+2.86%) |
Mar 03, 2000 | 24.31 | 24.42 | 23.53 | 24.05 | 8,975,350 | +0.17(+0.70%) |
Mar 02, 2000 | 23.87 | 24.05 | 23.65 | 23.89 | 5,383,546 | -0.43(-1.76%) |
Mar 01, 2000 | 23.68 | 24.31 | 23.39 | 24.31 | 7,299,624 | +0.71(+2.99%) |
Feb 29, 2000 | 23.04 | 24.02 | 23.04 | 23.61 | 9,245,381 | +0.50(+2.16%) |
Feb 28, 2000 | 22.76 | 23.79 | 22.64 | 23.11 | 9,075,178 | +0.61(+2.73%) |
Feb 25, 2000 | 22.72 | 23.35 | 22.20 | 22.50 | 6,969,335 | -0.04(-0.17%) |
Feb 24, 2000 | 22.91 | 23.00 | 22.13 | 22.53 | 7,802,589 | -0.41(-1.77%) |
Feb 23, 2000 | 22.94 | 23.48 | 22.70 | 22.94 | 6,685,364 | +0.04(+0.16%) |
Feb 22, 2000 | 22.53 | 23.39 | 22.27 | 22.91 | 10,598,463 | +0.74(+3.34%) |
Feb 18, 2000 | 23.15 | 23.29 | 22.11 | 22.16 | 12,178,631 | -1.07(-4.62%) |
Feb 17, 2000 | 23.90 | 24.17 | 23.07 | 23.24 | 8,569,290 | -0.33(-1.42%) |
Feb 16, 2000 | 24.02 | 24.37 | 23.42 | 23.57 | 7,251,733 | -0.46(-1.92%) |
Feb 15, 2000 | 23.74 | 24.46 | 23.61 | 24.04 | 13,447,398 | +0.59(+2.53%) |
Feb 14, 2000 | 24.39 | 24.74 | 23.44 | 23.44 | 8,859,108 | -1.06(-4.31%) |
Feb 11, 2000 | 24.68 | 25.20 | 24.31 | 24.50 | 10,573,506 | -0.15(-0.60%) |
Feb 10, 2000 | 24.65 | 24.83 | 24.13 | 24.65 | 10,322,135 | +0.07(+0.30%) |
Feb 09, 2000 | 25.19 | 25.61 | 24.44 | 24.57 | 14,724,484 | -0.65(-2.57%) |
Feb 08, 2000 | 24.92 | 25.54 | 24.91 | 25.22 | 9,474,267 | +0.85(+3.49%) |
Feb 07, 2000 | 24.37 | 24.72 | 24.24 | 24.37 | 7,024,871 | +0.13(+0.54%) |
Feb 04, 2000 | 24.46 | 24.70 | 24.18 | 24.24 | 7,667,461 | -0.43(-1.73%) |
Feb 03, 2000 | 24.76 | 25.16 | 23.79 | 24.67 | 13,794,999 | +0.24(+1.00%) |
Feb 02, 2000 | 24.61 | 24.96 | 24.13 | 24.42 | 10,682,777 | -0.41(-1.65%) |
Feb 01, 2000 | 24.44 | 25.05 | 24.11 | 24.83 | 14,471,315 | +0.91(+3.79%) |
Jan 31, 2000 | 22.77 | 24.17 | 22.77 | 23.93 | 10,737,188 | +1.19(+5.22%) |
Jan 28, 2000 | 23.59 | 23.59 | 22.72 | 22.74 | 11,241,952 | -1.19(-4.96%) |
Jan 27, 2000 | 23.55 | 24.17 | 23.29 | 23.93 | 12,244,959 | +0.67(+2.87%) |
Jan 26, 2000 | 22.35 | 23.42 | 22.24 | 23.26 | 12,572,325 | +1.13(+5.12%) |
Jan 25, 2000 | 21.65 | 22.46 | 21.65 | 22.13 | 11,366,063 | +0.48(+2.22%) |
Jan 24, 2000 | 22.05 | 22.11 | 21.41 | 21.65 | 9,689,438 | +0.02(+0.08%) |
Jan 21, 2000 | 21.90 | 21.94 | 21.53 | 21.63 | 7,735,812 | -0.33(-1.51%) |
Jan 20, 2000 | 22.35 | 22.53 | 21.57 | 21.96 | 11,647,337 | -0.02(-0.08%) |
Jan 19, 2000 | 21.42 | 22.35 | 21.42 | 21.98 | 23,597,532 | +0.93(+4.39%) |
Jan 18, 2000 | 21.92 | 22.09 | 20.83 | 21.05 | 7,940,640 | -0.85(-3.89%) |
Jan 14, 2000 | 21.92 | 22.46 | 21.59 | 21.90 | 14,597,225 | +0.76(+3.59%) |
Jan 13, 2000 | 21.09 | 21.50 | 20.92 | 21.14 | 10,374,298 | +0.31(+1.51%) |
Jan 12, 2000 | 20.66 | 21.01 | 20.61 | 20.83 | 10,909,865 | +0.13(+0.63%) |
Jan 11, 2000 | 20.76 | 20.89 | 20.24 | 20.70 | 12,604,027 | -0.50(-2.36%) |
Jan 10, 2000 | 21.57 | 21.75 | 21.20 | 21.20 | 7,091,648 | -0.37(-1.72%) |
Jan 07, 2000 | 21.53 | 21.79 | 21.05 | 21.57 | 9,852,447 | +0.39(+1.83%) |
Jan 06, 2000 | 20.79 | 21.63 | 20.68 | 21.18 | 12,556,811 | +0.30(+1.42%) |
Jan 05, 2000 | 20.83 | 21.51 | 20.46 | 20.89 | 13,074,840 | -0.13(-0.61%) |
Jan 04, 2000 | 20.94 | 21.11 | 20.52 | 21.01 | 17,579,714 | -0.59(-2.74%) |
Jan 03, 2000 | 22.16 | 22.35 | 21.38 | 21.61 | 18,019,500 | -1.43(-6.20%) |
Dec 31, 1999 | 23.13 | 23.24 | 23.04 | 23.04 | 1,743,851 | -0.11(-0.47%) |
Dec 30, 1999 | 23.00 | 23.33 | 22.76 | 23.15 | 2,881,537 | +0.15(+0.64%) |
Dec 29, 1999 | 22.89 | 23.18 | 22.81 | 23.00 | 3,452,403 | +0.33(+1.47%) |
Dec 28, 1999 | 22.74 | 22.94 | 22.63 | 22.67 | 3,380,230 | -0.02(-0.08%) |
Dec 27, 1999 | 22.98 | 23.48 | 22.68 | 22.68 | 5,715,183 | -0.30(-1.29%) |
Dec 23, 1999 | 22.61 | 23.11 | 22.55 | 22.98 | 6,503,469 | +0.78(+3.51%) |
Dec 22, 1999 | 22.24 | 22.42 | 21.94 | 22.20 | 5,066,972 | -0.04(-0.17%) |
Dec 21, 1999 | 21.46 | 22.68 | 21.38 | 22.24 | 11,781,566 | +0.82(+3.81%) |
Dec 20, 1999 | 21.75 | 21.92 | 21.42 | 21.42 | 9,310,809 | -0.15(-0.69%) |
Dec 17, 1999 | 21.72 | 22.20 | 21.37 | 21.57 | 14,971,807 | -0.67(-3.00%) |
Dec 16, 1999 | 22.59 | 22.59 | 21.89 | 22.24 | 6,082,570 | -0.15(-0.66%) |
Dec 15, 1999 | 22.70 | 22.94 | 22.16 | 22.39 | 6,884,346 | -0.31(-1.38%) |
Dec 14, 1999 | 23.15 | 23.15 | 22.55 | 22.70 | 5,019,531 | -0.58(-2.51%) |
Dec 13, 1999 | 23.16 | 23.50 | 23.05 | 23.28 | 3,829,008 | -0.12(-0.52%) |
Dec 10, 1999 | 23.61 | 23.61 | 23.16 | 23.41 | 7,226,776 | +0.32(+1.37%) |
Dec 09, 1999 | 23.13 | 23.53 | 22.55 | 23.09 | 7,113,457 | +0.04(+0.19%) |
Dec 08, 1999 | 23.24 | 23.31 | 22.79 | 23.04 | 7,132,344 | -0.27(-1.14%) |
Dec 07, 1999 | 23.28 | 23.48 | 22.94 | 23.31 | 8,327,588 | -0.07(-0.32%) |
Dec 06, 1999 | 24.31 | 24.31 | 22.94 | 23.39 | 7,470,727 | -0.93(-3.82%) |
Dec 03, 1999 | 24.00 | 24.72 | 23.96 | 24.31 | 8,649,558 | +0.87(+3.72%) |
Dec 02, 1999 | 23.13 | 23.50 | 22.53 | 23.44 | 7,336,048 | +0.50(+2.16%) |
Dec 01, 1999 | 22.87 | 23.13 | 22.70 | 22.95 | 6,856,916 | +0.04(+0.18%) |
Nov 30, 1999 | 22.72 | 23.50 | 22.70 | 22.91 | 9,066,185 | +0.09(+0.40%) |
Nov 29, 1999 | 23.37 | 23.37 | 22.63 | 22.81 | 7,827,546 | -0.63(-2.68%) |
Nov 26, 1999 | 23.98 | 23.98 | 23.44 | 23.44 | 1,791,067 | -0.15(-0.63%) |
Nov 24, 1999 | 23.65 | 23.70 | 23.35 | 23.59 | 5,670,890 | -0.11(-0.48%) |
Nov 23, 1999 | 24.28 | 24.39 | 23.57 | 23.70 | 6,822,740 | -0.57(-2.36%) |
Nov 22, 1999 | 24.46 | 24.48 | 23.93 | 24.28 | 5,658,524 | -0.34(-1.36%) |
Nov 19, 1999 | 24.76 | 25.02 | 24.46 | 24.61 | 4,505,549 | -0.11(-0.44%) |
Nov 18, 1999 | 24.42 | 24.94 | 24.30 | 24.72 | 6,908,179 | +0.44(+1.83%) |
Nov 17, 1999 | 25.22 | 25.26 | 24.20 | 24.28 | 8,118,038 | -1.22(-4.80%) |
Nov 16, 1999 | 24.72 | 25.63 | 24.57 | 25.50 | 10,095,947 | +1.02(+4.17%) |
Nov 15, 1999 | 24.92 | 25.15 | 24.46 | 24.48 | 8,415,950 | -0.72(-2.87%) |
Nov 12, 1999 | 24.48 | 25.20 | 24.46 | 25.20 | 7,701,187 | +1.15(+4.78%) |
Nov 11, 1999 | 23.96 | 24.50 | 23.81 | 24.05 | 5,158,932 | +0.17(+0.70%) |
Nov 10, 1999 | 24.33 | 24.39 | 23.89 | 23.89 | 7,150,331 | -0.74(-3.01%) |
Nov 09, 1999 | 25.00 | 25.11 | 24.31 | 24.63 | 7,280,962 | -0.39(-1.55%) |
Nov 08, 1999 | 25.59 | 25.68 | 24.94 | 25.02 | 5,386,244 | -0.56(-2.18%) |
Nov 05, 1999 | 25.54 | 25.91 | 25.39 | 25.57 | 7,723,670 | +0.63(+2.53%) |
Nov 04, 1999 | 24.87 | 25.48 | 24.76 | 24.94 | 8,712,513 | +0.50(+2.04%) |
Nov 03, 1999 | 24.79 | 24.91 | 24.37 | 24.44 | 5,966,778 | -0.37(-1.49%) |
Nov 02, 1999 | 25.05 | 25.57 | 24.68 | 24.81 | 7,964,923 | +0.04(+0.16%) |