Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2000 | 36.75 | 37.15 | 36.09 | 36.80 | 5,123,628 | +0.18(+0.48%) |
Jul 31, 2000 | 37.42 | 37.46 | 36.36 | 36.62 | 5,502,643 | -0.67(-1.78%) |
Jul 28, 2000 | 38.78 | 38.88 | 36.97 | 37.28 | 5,151,750 | -1.46(-3.76%) |
Jul 27, 2000 | 38.43 | 38.78 | 38.03 | 38.74 | 4,698,119 | +0.84(+2.22%) |
Jul 26, 2000 | 38.57 | 39.54 | 37.90 | 37.90 | 7,111,408 | -1.02(-2.62%) |
Jul 25, 2000 | 39.45 | 39.49 | 38.30 | 38.92 | 5,819,620 | -0.71(-1.79%) |
Jul 24, 2000 | 39.98 | 40.12 | 38.78 | 39.63 | 5,434,387 | -0.80(-1.98%) |
Jul 21, 2000 | 41.31 | 41.57 | 40.43 | 40.43 | 5,105,398 | -0.66(-1.60%) |
Jul 20, 2000 | 40.43 | 41.40 | 40.33 | 41.08 | 6,595,315 | +0.66(+1.63%) |
Jul 19, 2000 | 40.73 | 40.78 | 40.20 | 40.43 | 3,953,656 | -0.18(-0.44%) |
Jul 18, 2000 | 40.25 | 41.18 | 40.16 | 40.60 | 5,688,476 | +0.35(+0.88%) |
Jul 17, 2000 | 40.25 | 40.33 | 39.37 | 40.25 | 5,215,061 | +0.31(+0.78%) |
Jul 14, 2000 | 40.12 | 40.12 | 39.19 | 39.94 | 4,890,029 | +0.18(+0.44%) |
Jul 13, 2000 | 40.78 | 40.82 | 39.45 | 39.76 | 5,302,678 | -0.84(-2.07%) |
Jul 12, 2000 | 40.82 | 41.08 | 39.90 | 40.60 | 7,156,065 | -0.18(-0.43%) |
Jul 11, 2000 | 40.60 | 41.44 | 40.38 | 40.78 | 10,897,885 | +0.09(+0.23%) |
Jul 10, 2000 | 39.14 | 41.13 | 38.74 | 40.69 | 13,201,087 | +1.42(+3.60%) |
Jul 07, 2000 | 37.50 | 39.54 | 37.07 | 39.27 | 14,495,702 | +3.01(+8.29%) |
Jul 06, 2000 | 35.65 | 36.89 | 35.38 | 36.27 | 6,572,421 | +0.71(+1.99%) |
Jul 05, 2000 | 35.34 | 36.00 | 35.12 | 35.56 | 5,745,004 | +0.40(+1.13%) |
Jul 03, 2000 | 35.16 | 35.30 | 34.41 | 35.16 | 2,668,509 | -0.18(-0.50%) |
Jun 30, 2000 | 34.01 | 35.42 | 33.70 | 35.34 | 7,148,716 | +1.46(+4.30%) |
Jun 29, 2000 | 34.06 | 34.14 | 33.35 | 33.88 | 7,552,603 | -0.18(-0.52%) |
Jun 28, 2000 | 35.25 | 35.34 | 34.06 | 34.06 | 7,398,425 | -1.01(-2.89%) |
Jun 27, 2000 | 33.70 | 35.47 | 33.61 | 35.07 | 9,386,206 | +1.72(+5.16%) |
Jun 26, 2000 | 33.70 | 34.23 | 33.30 | 33.35 | 5,179,731 | -0.62(-1.81%) |
Jun 23, 2000 | 34.01 | 34.06 | 33.30 | 33.97 | 5,133,379 | +0.08(+0.25%) |
Jun 22, 2000 | 33.70 | 34.10 | 33.22 | 33.88 | 7,831,706 | -0.48(-1.40%) |
Jun 21, 2000 | 34.59 | 34.59 | 33.75 | 34.36 | 5,336,312 | -0.23(-0.65%) |
Jun 20, 2000 | 34.77 | 35.20 | 34.23 | 34.59 | 7,180,937 | -0.79(-2.24%) |
Jun 19, 2000 | 34.94 | 35.38 | 34.50 | 35.38 | 7,155,499 | +0.13(+0.38%) |
Jun 16, 2000 | 36.00 | 36.09 | 35.07 | 35.25 | 10,123,462 | -0.76(-2.10%) |
Jun 15, 2000 | 36.05 | 36.27 | 35.56 | 36.00 | 7,140,944 | -0.08(-0.24%) |
Jun 14, 2000 | 35.20 | 36.09 | 34.72 | 36.09 | 12,481,213 | +1.15(+3.28%) |
Jun 13, 2000 | 32.64 | 35.16 | 32.51 | 34.94 | 12,974,272 | +2.39(+7.35%) |
Jun 12, 2000 | 33.65 | 33.65 | 31.84 | 32.55 | 17,786,858 | -1.55(-4.54%) |
Jun 09, 2000 | 35.65 | 36.27 | 33.70 | 34.10 | 7,729,392 | -1.20(-3.39%) |
Jun 08, 2000 | 36.40 | 36.44 | 35.03 | 35.30 | 7,122,431 | -0.48(-1.34%) |
Jun 07, 2000 | 36.27 | 36.66 | 35.30 | 35.78 | 6,476,325 | +0.13(+0.36%) |
Jun 06, 2000 | 36.84 | 36.84 | 35.42 | 35.65 | 9,545,612 | -1.42(-3.82%) |
Jun 05, 2000 | 37.86 | 37.95 | 36.97 | 37.07 | 5,458,411 | -0.88(-2.33%) |
Jun 02, 2000 | 37.33 | 38.21 | 36.80 | 37.95 | 11,861,957 | +2.65(+7.52%) |
Jun 01, 2000 | 34.67 | 35.42 | 34.32 | 35.30 | 8,555,538 | +0.62(+1.80%) |
May 31, 2000 | 33.08 | 34.77 | 33.00 | 34.67 | 9,306,926 | +1.24(+3.70%) |
May 30, 2000 | 33.61 | 33.83 | 33.00 | 33.44 | 6,743,557 | +0.26(+0.79%) |
May 26, 2000 | 34.32 | 34.50 | 32.73 | 33.17 | 6,659,190 | +0.27(+0.82%) |
May 25, 2000 | 33.97 | 35.25 | 32.77 | 32.90 | 12,184,021 | -0.18(-0.53%) |
May 24, 2000 | 33.97 | 33.97 | 31.23 | 33.08 | 25,118,582 | -2.12(-6.03%) |
May 23, 2000 | 35.83 | 36.18 | 34.10 | 35.20 | 8,895,690 | -0.45(-1.25%) |
May 22, 2000 | 36.58 | 36.80 | 35.38 | 35.65 | 7,511,762 | -0.84(-2.29%) |
May 19, 2000 | 36.22 | 36.97 | 36.13 | 36.49 | 8,032,661 | +0.04(+0.12%) |
May 18, 2000 | 36.71 | 37.82 | 36.31 | 36.44 | 9,824,716 | -0.53(-1.44%) |
May 17, 2000 | 37.33 | 37.82 | 36.44 | 36.97 | 9,937,063 | -0.84(-2.23%) |
May 16, 2000 | 39.98 | 39.98 | 36.80 | 37.82 | 18,447,520 | -2.17(-5.42%) |
May 15, 2000 | 37.86 | 40.25 | 37.86 | 39.98 | 7,930,770 | +1.77(+4.63%) |
May 12, 2000 | 38.03 | 39.10 | 37.95 | 38.21 | 5,207,995 | +0.08(+0.22%) |
May 11, 2000 | 38.57 | 39.10 | 37.55 | 38.13 | 6,239,476 | -0.08(-0.22%) |
May 10, 2000 | 37.15 | 38.39 | 36.58 | 38.21 | 9,258,313 | +1.06(+2.86%) |
May 09, 2000 | 37.90 | 38.66 | 36.62 | 37.15 | 6,815,347 | -0.75(-1.98%) |
May 08, 2000 | 37.60 | 38.30 | 36.80 | 37.90 | 7,257,955 | +0.18(+0.47%) |
May 05, 2000 | 36.66 | 37.86 | 36.22 | 37.72 | 8,972,144 | +0.57(+1.54%) |
May 04, 2000 | 38.03 | 38.08 | 36.66 | 37.15 | 9,702,758 | -1.06(-2.78%) |
May 03, 2000 | 39.27 | 39.32 | 37.19 | 38.21 | 9,425,068 | -1.99(-4.95%) |
May 02, 2000 | 40.51 | 41.00 | 39.67 | 40.20 | 5,600,011 | +0.48(+1.21%) |
May 01, 2000 | 39.98 | 40.96 | 39.72 | 39.72 | 6,161,468 | -0.26(-0.65%) |
Apr 28, 2000 | 41.22 | 41.66 | 39.27 | 39.98 | 9,155,009 | -1.63(-3.93%) |
Apr 27, 2000 | 42.46 | 42.46 | 41.22 | 41.62 | 6,981,113 | -1.20(-2.79%) |
Apr 26, 2000 | 42.10 | 43.08 | 42.06 | 42.81 | 6,323,560 | +1.06(+2.54%) |
Apr 25, 2000 | 42.63 | 42.68 | 41.53 | 41.75 | 7,393,762 | -0.40(-0.94%) |
Apr 24, 2000 | 41.04 | 43.70 | 40.96 | 42.15 | 6,854,351 | +0.66(+1.59%) |
Apr 20, 2000 | 41.13 | 41.84 | 40.51 | 41.49 | 5,810,575 | -0.08(-0.20%) |
Apr 19, 2000 | 41.53 | 42.46 | 40.78 | 41.57 | 7,183,339 | +0.00(+0.00%) |
Apr 18, 2000 | 40.33 | 41.97 | 39.67 | 41.57 | 10,225,494 | +1.06(+2.62%) |
Apr 17, 2000 | 39.90 | 41.18 | 39.14 | 40.51 | 12,253,549 | -2.12(-4.98%) |
Apr 14, 2000 | 42.46 | 42.63 | 40.29 | 42.63 | 10,879,796 | -1.59(-3.60%) |
Apr 13, 2000 | 46.92 | 46.92 | 42.46 | 44.23 | 11,241,571 | -2.48(-5.30%) |
Apr 12, 2000 | 48.25 | 49.53 | 46.70 | 46.70 | 10,008,853 | -0.97(-2.03%) |
Apr 11, 2000 | 46.48 | 47.67 | 46.43 | 47.67 | 5,253,075 | +0.48(+1.02%) |
Apr 10, 2000 | 46.08 | 47.59 | 45.46 | 47.19 | 5,643,679 | +1.82(+4.01%) |
Apr 07, 2000 | 46.79 | 47.63 | 45.37 | 45.37 | 4,844,384 | -1.29(-2.76%) |
Apr 06, 2000 | 45.25 | 47.41 | 44.76 | 46.66 | 5,988,353 | +1.37(+3.03%) |
Apr 05, 2000 | 44.93 | 45.73 | 44.58 | 45.29 | 7,564,757 | -0.44(-0.96%) |
Apr 04, 2000 | 47.94 | 48.56 | 44.89 | 45.73 | 11,578,614 | -2.39(-4.97%) |
Apr 03, 2000 | 46.35 | 48.16 | 46.31 | 48.12 | 8,342,430 | +2.48(+5.43%) |
Mar 31, 2000 | 47.41 | 47.63 | 45.46 | 45.64 | 7,313,493 | -1.77(-3.73%) |
Mar 30, 2000 | 48.12 | 49.22 | 46.66 | 47.41 | 11,215,992 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,816,943 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.53 | 44.58 | 45.29 | 6,858,307 | -0.26(-0.57%) |
Mar 27, 2000 | 45.55 | 45.73 | 44.58 | 45.55 | 5,416,015 | +0.00(+0.00%) |
Mar 24, 2000 | 45.29 | 46.21 | 44.93 | 45.55 | 8,345,680 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.51 | 44.01 | 45.37 | 7,829,728 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.25 | 43.26 | 44.62 | 6,712,891 | -0.31(-0.69%) |
Mar 21, 2000 | 45.03 | 45.78 | 43.74 | 44.93 | 7,848,241 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.03 | 7,561,224 | +0.31(+0.70%) |
Mar 17, 2000 | 43.52 | 45.68 | 43.52 | 44.71 | 19,207,530 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.79 | 41.49 | 43.52 | 17,195,302 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,448,319 | +3.32(+8.97%) |
Mar 14, 2000 | 37.33 | 37.72 | 36.71 | 37.02 | 7,203,265 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.64 | 36.66 | 37.50 | 6,237,638 | -0.35(-0.93%) |
Mar 10, 2000 | 39.37 | 39.49 | 37.77 | 37.86 | 6,301,938 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.14 | 8,111,658 | +1.99(+5.35%) |
Mar 08, 2000 | 37.02 | 38.03 | 36.58 | 37.15 | 9,372,498 | +0.08(+0.23%) |
Mar 07, 2000 | 38.92 | 38.92 | 36.09 | 37.07 | 12,002,145 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.60 | 38.13 | 6,815,488 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.57 | 8,245,062 | -0.45(-1.14%) |
Mar 02, 2000 | 39.32 | 39.80 | 38.35 | 39.01 | 7,564,898 | -0.35(-0.90%) |
Mar 01, 2000 | 40.91 | 41.26 | 38.43 | 39.37 | 9,194,578 | -1.32(-3.25%) |
Feb 29, 2000 | 40.65 | 41.35 | 40.20 | 40.69 | 10,069,620 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,475,311 | +2.70(+7.19%) |
Feb 25, 2000 | 37.86 | 38.39 | 37.33 | 37.50 | 8,703,498 | -0.04(-0.11%) |
Feb 24, 2000 | 38.88 | 39.05 | 37.24 | 37.55 | 10,974,197 | -1.24(-3.19%) |
Feb 23, 2000 | 38.35 | 38.92 | 37.42 | 38.78 | 9,236,267 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.32 | 37.60 | 37.95 | 11,339,928 | -0.08(-0.22%) |
Feb 18, 2000 | 38.61 | 39.49 | 37.37 | 38.03 | 14,703,016 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.65 | 37.90 | 38.57 | 15,246,666 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.02 | 39.45 | 40.51 | 9,659,515 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,990,930 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.68 | 4,488,403 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,572,845 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.15 | 5,154,859 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,075 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.48 | 42.15 | 43.16 | 6,363,129 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,370,511 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.52 | 42.68 | 43.26 | 5,746,134 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,225 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.52 | 42.20 | 42.99 | 8,285,903 | -0.88(-2.02%) |
Feb 01, 2000 | 40.29 | 43.87 | 40.20 | 43.87 | 15,475,460 | +3.80(+9.48%) |
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,427,362 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.65 | 39.27 | 39.37 | 10,497,107 | -1.85(-4.50%) |
Jan 27, 2000 | 40.96 | 42.10 | 39.76 | 41.22 | 9,778,081 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,974,022 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.43 | 38.83 | 39.72 | 14,490,473 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.12 | 41.04 | 10,379,813 | -1.42(-3.33%) |
Jan 21, 2000 | 43.52 | 43.52 | 42.06 | 42.46 | 9,446,407 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.70 | 42.37 | 43.03 | 10,196,523 | -0.76(-1.73%) |
Jan 19, 2000 | 42.55 | 44.18 | 42.55 | 43.79 | 7,320,276 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.55 | 42.81 | 7,522,502 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.30 | 43.83 | 6,475,901 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.23 | 43.52 | 43.96 | 6,421,352 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.92 | 42.95 | 43.21 | 6,507,273 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.03 | 43.34 | 43.56 | 6,178,850 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.98 | 43.87 | 44.71 | 7,708,477 | -0.22(-0.49%) |
Jan 07, 2000 | 43.70 | 44.93 | 42.99 | 44.93 | 8,765,254 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.46 | 42.46 | 9,334,483 | -2.12(-4.76%) |
Jan 05, 2000 | 43.70 | 44.58 | 43.16 | 44.58 | 9,796,452 | +0.88(+2.02%) |
Jan 04, 2000 | 45.29 | 45.51 | 43.34 | 43.70 | 12,403,488 | -2.43(-5.28%) |
Jan 03, 2000 | 48.56 | 48.96 | 45.15 | 46.13 | 17,002,402 | -2.52(-5.18%) |
Dec 31, 1999 | 47.72 | 49.36 | 47.59 | 48.65 | 4,383,969 | +17.14(+54.39%) |
Dec 30, 1999 | 32.00 | 32.22 | 31.41 | 31.51 | 5,954,225 | -0.21(-0.67%) |
Dec 29, 1999 | 32.00 | 32.43 | 31.61 | 31.72 | 5,641,983 | +0.39(+1.26%) |
Dec 28, 1999 | 30.76 | 31.94 | 30.66 | 31.33 | 6,841,561 | +0.57(+1.85%) |
Dec 27, 1999 | 30.82 | 31.02 | 30.54 | 30.76 | 8,377,335 | +0.22(+0.71%) |
Dec 23, 1999 | 30.64 | 30.80 | 30.31 | 30.54 | 5,115,220 | +0.25(+0.84%) |
Dec 22, 1999 | 30.33 | 30.57 | 29.90 | 30.29 | 4,931,435 | +0.16(+0.53%) |
Dec 21, 1999 | 30.27 | 30.45 | 29.84 | 30.13 | 7,024,709 | -0.84(-2.71%) |
Dec 20, 1999 | 30.98 | 31.08 | 30.11 | 30.97 | 9,911,626 | -0.09(-0.28%) |
Dec 17, 1999 | 30.49 | 31.06 | 30.45 | 31.06 | 20,523,412 | +0.65(+2.13%) |
Dec 16, 1999 | 29.44 | 30.43 | 29.29 | 30.41 | 10,891,596 | +1.00(+3.41%) |
Dec 15, 1999 | 28.62 | 29.48 | 28.50 | 29.41 | 14,437,549 | +0.31(+1.08%) |
Dec 14, 1999 | 29.03 | 29.21 | 28.60 | 29.09 | 10,685,342 | +0.44(+1.53%) |
Dec 13, 1999 | 28.29 | 29.25 | 28.19 | 28.65 | 12,845,813 | +0.66(+2.37%) |
Dec 10, 1999 | 27.68 | 28.13 | 27.62 | 27.99 | 11,133,462 | +0.55(+2.01%) |
Dec 09, 1999 | 26.18 | 27.48 | 26.18 | 27.44 | 13,014,335 | +0.93(+3.50%) |
Dec 08, 1999 | 26.32 | 26.89 | 26.12 | 26.51 | 8,066,153 | +0.33(+1.26%) |
Dec 07, 1999 | 26.24 | 26.38 | 25.98 | 26.18 | 6,253,325 | -0.03(-0.11%) |
Dec 06, 1999 | 26.48 | 26.48 | 26.02 | 26.21 | 5,597,467 | -0.29(-1.08%) |
Dec 03, 1999 | 26.10 | 26.53 | 26.04 | 26.50 | 10,011,255 | +0.93(+3.65%) |
Dec 02, 1999 | 25.55 | 25.95 | 25.24 | 25.56 | 7,626,936 | -0.01(-0.04%) |
Dec 01, 1999 | 25.06 | 25.59 | 24.96 | 25.57 | 7,314,270 | +0.67(+2.68%) |
Nov 30, 1999 | 25.41 | 25.47 | 24.85 | 24.91 | 6,515,752 | -0.25(-1.01%) |
Nov 29, 1999 | 25.26 | 25.36 | 25.02 | 25.16 | 5,779,768 | -0.16(-0.62%) |
Nov 26, 1999 | 25.12 | 25.32 | 25.08 | 25.32 | 2,627,880 | +0.31(+1.26%) |
Nov 24, 1999 | 25.30 | 25.40 | 24.86 | 25.00 | 6,177,437 | -0.35(-1.39%) |
Nov 23, 1999 | 25.18 | 25.55 | 25.10 | 25.36 | 7,409,236 | -0.28(-1.08%) |
Nov 22, 1999 | 26.06 | 26.06 | 25.30 | 25.63 | 7,746,703 | -0.24(-0.91%) |
Nov 19, 1999 | 25.93 | 26.10 | 25.61 | 25.87 | 8,886,081 | -0.24(-0.90%) |
Nov 18, 1999 | 25.24 | 26.26 | 25.18 | 26.10 | 14,469,346 | +0.96(+3.83%) |
Nov 17, 1999 | 25.20 | 25.67 | 25.10 | 25.14 | 8,490,107 | -0.14(-0.53%) |
Nov 16, 1999 | 24.77 | 25.28 | 24.49 | 25.28 | 9,438,705 | +0.51(+2.06%) |
Nov 15, 1999 | 25.41 | 25.41 | 24.51 | 24.77 | 9,475,377 | -0.53(-2.10%) |
Nov 12, 1999 | 24.98 | 25.36 | 24.79 | 25.30 | 6,694,237 | +0.51(+2.07%) |
Nov 11, 1999 | 24.33 | 24.83 | 24.24 | 24.79 | 5,269,327 | +0.51(+2.10%) |
Nov 10, 1999 | 24.45 | 24.53 | 24.20 | 24.28 | 9,172,886 | -0.88(-3.51%) |
Nov 09, 1999 | 24.71 | 25.16 | 24.00 | 25.16 | 13,522,868 | +0.28(+1.11%) |
Nov 08, 1999 | 24.53 | 24.98 | 24.39 | 24.88 | 8,405,317 | +0.35(+1.44%) |
Nov 05, 1999 | 24.22 | 24.77 | 24.22 | 24.53 | 7,857,779 | +0.63(+2.63%) |
Nov 04, 1999 | 24.00 | 24.20 | 23.80 | 23.90 | 4,771,817 | +0.24(+1.00%) |
Nov 03, 1999 | 24.14 | 24.20 | 23.55 | 23.67 | 6,475,265 | -0.55(-2.27%) |
Nov 02, 1999 | 24.22 | 24.37 | 23.82 | 24.22 | 8,043,895 | +0.24(+0.98%) |