Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 34.50 | 35.06 | 33.69 | 34.91 | 2,367,000 | +0.47(+1.35%) |
Oct 30, 2000 | 33.75 | 35.00 | 33.72 | 34.44 | 1,880,300 | +0.81(+2.42%) |
Oct 27, 2000 | 33.50 | 33.75 | 32.81 | 33.62 | 1,720,200 | +0.38(+1.13%) |
Oct 26, 2000 | 32.25 | 33.62 | 32.19 | 33.25 | 2,152,900 | +1.25(+3.91%) |
Oct 25, 2000 | 32.41 | 32.69 | 31.75 | 32.00 | 3,286,700 | -0.34(-1.07%) |
Oct 24, 2000 | 32.00 | 32.38 | 31.69 | 32.34 | 3,729,600 | +0.59(+1.87%) |
Oct 23, 2000 | 32.81 | 33.00 | 31.50 | 31.75 | 5,188,200 | -0.75(-2.31%) |
Oct 20, 2000 | 30.81 | 33.59 | 29.94 | 32.50 | 17,156,700 | +0.50(+1.56%) |
Oct 19, 2000 | 33.62 | 34.56 | 32.00 | 32.00 | 2,739,000 | -2.19(-6.41%) |
Oct 18, 2000 | 34.78 | 35.19 | 33.91 | 34.19 | 2,704,100 | -0.66(-1.88%) |
Oct 17, 2000 | 36.16 | 36.22 | 34.84 | 34.84 | 1,307,700 | -1.19(-3.29%) |
Oct 16, 2000 | 34.91 | 36.16 | 34.78 | 36.03 | 1,581,800 | +1.19(+3.40%) |
Oct 13, 2000 | 33.88 | 35.09 | 33.81 | 34.84 | 1,769,500 | +0.84(+2.49%) |
Oct 12, 2000 | 35.69 | 35.91 | 33.72 | 34.00 | 2,331,500 | -1.75(-4.90%) |
Oct 11, 2000 | 35.75 | 36.44 | 35.47 | 35.75 | 2,255,000 | -0.16(-0.43%) |
Oct 10, 2000 | 35.16 | 36.19 | 34.94 | 35.91 | 1,881,000 | +0.88(+2.50%) |
Oct 09, 2000 | 35.88 | 36.41 | 34.75 | 35.03 | 1,349,800 | -0.97(-2.69%) |
Oct 06, 2000 | 36.44 | 36.47 | 35.72 | 36.00 | 1,626,000 | -0.38(-1.03%) |
Oct 05, 2000 | 35.16 | 36.47 | 35.12 | 36.38 | 1,649,900 | +1.09(+3.10%) |
Oct 04, 2000 | 35.38 | 36.00 | 35.09 | 35.28 | 1,683,000 | -0.03(-0.08%) |
Oct 03, 2000 | 34.38 | 36.31 | 34.22 | 35.31 | 1,812,800 | +1.19(+3.47%) |
Oct 02, 2000 | 34.44 | 34.88 | 33.75 | 34.12 | 1,891,100 | -0.56(-1.63%) |
Sep 29, 2000 | 35.50 | 35.81 | 34.31 | 34.69 | 1,841,300 | -1.06(-2.97%) |
Sep 28, 2000 | 34.75 | 36.44 | 34.50 | 35.75 | 3,373,100 | +1.34(+3.91%) |
Sep 27, 2000 | 33.66 | 35.00 | 33.34 | 34.41 | 3,121,300 | +0.84(+2.52%) |
Sep 26, 2000 | 33.56 | 34.12 | 33.31 | 33.56 | 1,866,900 | +0.19(+0.55%) |
Sep 25, 2000 | 33.00 | 34.00 | 32.94 | 33.38 | 2,718,000 | +0.62(+1.91%) |
Sep 22, 2000 | 31.38 | 32.88 | 30.59 | 32.75 | 4,012,400 | +1.62(+5.22%) |
Sep 21, 2000 | 30.75 | 31.53 | 30.62 | 31.12 | 2,278,900 | -0.62(-1.97%) |
Sep 20, 2000 | 31.50 | 31.94 | 29.50 | 31.75 | 5,161,900 | +0.44(+1.41%) |
Sep 19, 2000 | 32.44 | 32.44 | 30.78 | 31.31 | 3,117,500 | -0.88(-2.73%) |
Sep 18, 2000 | 32.25 | 32.50 | 31.56 | 32.19 | 2,419,100 | +0.22(+0.69%) |
Sep 15, 2000 | 32.50 | 33.66 | 31.84 | 31.97 | 5,233,500 | -0.03(-0.09%) |
Sep 14, 2000 | 32.00 | 32.19 | 31.91 | 32.00 | 2,573,900 | +0.53(+1.68%) |
Sep 13, 2000 | 31.47 | 31.62 | 31.19 | 31.47 | 1,586,400 | +0.03(+0.10%) |
Sep 12, 2000 | 31.06 | 31.50 | 30.72 | 31.44 | 1,480,300 | +0.00(+0.00%) |
Sep 11, 2000 | 30.94 | 31.66 | 30.88 | 31.44 | 1,467,800 | +0.50(+1.62%) |
Sep 08, 2000 | 31.69 | 31.69 | 30.44 | 30.94 | 1,641,400 | -0.81(-2.55%) |
Sep 07, 2000 | 32.44 | 32.78 | 31.56 | 31.75 | 2,421,100 | -0.16(-0.49%) |
Sep 06, 2000 | 30.59 | 32.06 | 30.56 | 31.91 | 1,988,600 | +1.28(+4.18%) |
Sep 05, 2000 | 30.56 | 31.00 | 30.50 | 30.62 | 892,400 | -0.38(-1.21%) |
Sep 01, 2000 | 31.34 | 31.38 | 30.78 | 31.00 | 710,000 | -0.22(-0.70%) |
Aug 31, 2000 | 30.50 | 31.31 | 30.47 | 31.22 | 1,259,700 | +0.72(+2.36%) |
Aug 30, 2000 | 31.25 | 31.25 | 30.25 | 30.50 | 1,028,300 | -1.12(-3.56%) |
Aug 25, 2000 | 31.81 | 31.97 | 31.28 | 31.62 | 838,100 | +0.00(+0.00%) |
Aug 24, 2000 | 32.06 | 32.50 | 31.31 | 31.62 | 1,525,100 | -0.42(-1.31%) |
Aug 23, 2000 | 31.75 | 32.19 | 31.19 | 32.05 | 1,612,700 | +0.17(+0.53%) |
Aug 22, 2000 | 31.88 | 32.12 | 31.28 | 31.88 | 1,520,400 | +0.12(+0.39%) |
Aug 21, 2000 | 31.06 | 31.88 | 31.00 | 31.75 | 1,448,700 | +1.00(+3.25%) |
Aug 18, 2000 | 31.47 | 31.47 | 30.75 | 30.75 | 771,300 | -0.50(-1.60%) |
Aug 17, 2000 | 30.44 | 31.44 | 30.12 | 31.25 | 1,797,900 | +0.94(+3.10%) |
Aug 16, 2000 | 30.50 | 30.56 | 30.09 | 30.31 | 781,400 | +0.28(+0.93%) |
Aug 15, 2000 | 30.50 | 30.62 | 29.88 | 30.03 | 1,202,100 | -0.44(-1.44%) |
Aug 14, 2000 | 30.12 | 30.50 | 30.06 | 30.47 | 680,600 | +0.09(+0.31%) |
Aug 11, 2000 | 30.66 | 30.66 | 30.09 | 30.38 | 1,129,900 | -0.18(-0.61%) |
Aug 10, 2000 | 30.56 | 31.12 | 30.44 | 30.56 | 1,410,800 | +0.12(+0.39%) |
Aug 09, 2000 | 30.88 | 30.88 | 30.19 | 30.44 | 1,213,400 | -0.18(-0.60%) |
Aug 08, 2000 | 30.47 | 30.75 | 30.00 | 30.62 | 1,284,500 | +0.12(+0.41%) |
Aug 07, 2000 | 29.75 | 30.50 | 29.31 | 30.50 | 1,469,900 | +1.00(+3.39%) |
Aug 04, 2000 | 28.78 | 29.53 | 28.50 | 29.50 | 1,716,400 | +0.94(+3.29%) |
Aug 03, 2000 | 29.09 | 29.19 | 28.41 | 28.56 | 1,249,800 | -0.54(-1.84%) |
Aug 02, 2000 | 29.56 | 29.69 | 29.03 | 29.09 | 878,100 | -0.53(-1.79%) |
Aug 01, 2000 | 29.56 | 29.75 | 29.31 | 29.62 | 1,532,400 | +0.43(+1.49%) |
Jul 31, 2000 | 29.00 | 29.88 | 28.97 | 29.19 | 794,700 | +0.47(+1.64%) |
Jul 28, 2000 | 28.75 | 28.88 | 28.16 | 28.72 | 995,700 | -0.03(-0.10%) |
Jul 27, 2000 | 28.75 | 29.06 | 28.16 | 28.75 | 1,553,900 | +0.06(+0.21%) |
Jul 26, 2000 | 29.25 | 29.25 | 28.47 | 28.69 | 1,498,700 | -0.43(-1.49%) |
Jul 25, 2000 | 29.50 | 30.00 | 29.06 | 29.12 | 1,168,000 | -0.41(-1.37%) |
Jul 24, 2000 | 29.31 | 29.75 | 29.19 | 29.53 | 842,000 | +0.16(+0.53%) |
Jul 21, 2000 | 28.69 | 29.50 | 28.69 | 29.38 | 1,763,600 | +0.68(+2.39%) |
Jul 20, 2000 | 28.75 | 29.00 | 28.44 | 28.69 | 2,099,100 | -0.06(-0.21%) |
Jul 19, 2000 | 30.00 | 30.22 | 28.62 | 28.75 | 2,065,600 | -0.75(-2.54%) |
Jul 18, 2000 | 30.12 | 30.12 | 29.19 | 29.50 | 1,001,100 | -0.77(-2.53%) |
Jul 17, 2000 | 30.44 | 30.47 | 30.12 | 30.27 | 732,400 | -0.29(-0.97%) |
Jul 14, 2000 | 30.50 | 30.88 | 30.19 | 30.56 | 847,900 | +0.31(+1.02%) |
Jul 13, 2000 | 30.12 | 30.44 | 29.94 | 30.25 | 1,587,600 | +0.12(+0.41%) |
Jul 12, 2000 | 29.59 | 30.19 | 29.12 | 30.12 | 1,943,000 | +0.12(+0.42%) |
Jul 11, 2000 | 29.69 | 30.03 | 29.28 | 30.00 | 1,700,900 | +0.34(+1.16%) |
Jul 10, 2000 | 29.41 | 29.78 | 29.12 | 29.66 | 1,478,900 | +0.28(+0.95%) |
Jul 07, 2000 | 28.97 | 29.47 | 28.88 | 29.38 | 1,429,100 | +0.53(+1.84%) |
Jul 06, 2000 | 29.38 | 29.56 | 28.81 | 28.84 | 1,246,800 | -0.53(-1.80%) |
Jul 05, 2000 | 29.25 | 29.59 | 28.81 | 29.38 | 1,413,700 | +1.03(+3.63%) |
Jul 03, 2000 | 28.75 | 28.78 | 27.69 | 28.34 | 848,300 | -1.10(-3.72%) |
Jun 30, 2000 | 27.47 | 29.49 | 27.00 | 29.44 | 2,536,100 | +2.19(+8.04%) |
Jun 29, 2000 | 28.03 | 28.06 | 27.09 | 27.25 | 1,736,200 | -1.11(-3.93%) |
Jun 28, 2000 | 28.25 | 28.84 | 28.09 | 28.36 | 1,284,100 | +0.11(+0.41%) |
Jun 27, 2000 | 28.50 | 29.06 | 28.16 | 28.25 | 1,517,800 | -0.28(-0.98%) |
Jun 26, 2000 | 28.88 | 29.00 | 28.25 | 28.53 | 750,000 | +0.00(+0.00%) |
Jun 23, 2000 | 28.25 | 28.62 | 27.91 | 28.53 | 775,900 | +0.28(+0.99%) |
Jun 22, 2000 | 29.00 | 29.00 | 27.81 | 28.25 | 1,320,100 | -0.19(-0.67%) |
Jun 21, 2000 | 28.56 | 28.72 | 27.69 | 28.44 | 1,393,500 | +0.63(+2.27%) |
Jun 20, 2000 | 28.50 | 28.56 | 27.56 | 27.81 | 2,726,100 | -0.88(-3.07%) |
Jun 19, 2000 | 29.62 | 29.66 | 28.16 | 28.69 | 2,140,900 | -0.75(-2.55%) |
Jun 16, 2000 | 29.56 | 30.12 | 29.09 | 29.44 | 1,806,400 | -0.37(-1.24%) |
Jun 15, 2000 | 29.91 | 30.88 | 29.47 | 29.81 | 1,087,800 | -0.07(-0.22%) |
Jun 14, 2000 | 29.00 | 30.12 | 29.00 | 29.88 | 1,613,600 | +1.28(+4.48%) |
Jun 13, 2000 | 29.38 | 29.41 | 28.50 | 28.59 | 1,342,800 | -0.55(-1.87%) |
Jun 12, 2000 | 29.38 | 29.56 | 29.12 | 29.14 | 882,400 | +0.67(+2.35%) |
Jun 08, 2000 | 29.00 | 29.12 | 28.00 | 28.47 | 3,592,300 | -1.53(-5.10%) |
Jun 07, 2000 | 30.81 | 31.12 | 29.94 | 30.00 | 968,100 | -0.78(-2.53%) |
Jun 06, 2000 | 30.38 | 30.97 | 30.06 | 30.78 | 943,500 | +0.41(+1.33%) |
Jun 05, 2000 | 30.56 | 30.78 | 29.88 | 30.38 | 1,223,900 | -0.47(-1.52%) |
Jun 01, 2000 | 29.50 | 30.94 | 29.03 | 30.84 | 1,639,300 | +0.62(+2.07%) |
May 31, 2000 | 29.47 | 30.68 | 29.34 | 30.22 | 1,418,400 | +0.72(+2.44%) |
May 30, 2000 | 29.34 | 29.78 | 28.88 | 29.50 | 1,773,500 | +0.03(+0.10%) |
May 26, 2000 | 30.07 | 30.07 | 29.18 | 29.47 | 839,400 | -0.22(-0.74%) |
May 25, 2000 | 29.93 | 29.93 | 29.22 | 29.69 | 1,858,400 | -0.24(-0.82%) |
May 24, 2000 | 30.94 | 30.94 | 29.50 | 29.93 | 2,363,400 | -0.47(-1.55%) |
May 23, 2000 | 31.22 | 31.22 | 30.22 | 30.41 | 1,615,400 | -0.56(-1.82%) |
May 22, 2000 | 31.50 | 31.50 | 30.82 | 30.97 | 1,726,800 | -0.22(-0.71%) |
May 19, 2000 | 31.75 | 31.94 | 30.82 | 31.19 | 1,080,500 | -1.25(-3.87%) |
May 18, 2000 | 32.47 | 32.94 | 32.19 | 32.45 | 924,000 | -0.15(-0.46%) |
May 17, 2000 | 32.88 | 32.88 | 32.31 | 32.59 | 1,082,600 | -0.50(-1.51%) |
May 16, 2000 | 32.44 | 33.22 | 32.16 | 33.09 | 1,089,100 | +1.06(+3.33%) |
May 15, 2000 | 31.75 | 32.50 | 31.75 | 32.03 | 1,138,900 | -0.09(-0.30%) |
May 12, 2000 | 31.81 | 32.44 | 31.43 | 32.12 | 1,210,200 | +0.38(+1.18%) |
May 11, 2000 | 30.82 | 32.25 | 30.68 | 31.75 | 1,312,700 | +1.88(+6.28%) |
May 10, 2000 | 31.47 | 31.75 | 29.50 | 29.88 | 2,153,100 | -1.38(-4.40%) |
May 09, 2000 | 31.19 | 31.75 | 30.78 | 31.25 | 1,204,200 | +0.12(+0.40%) |
May 08, 2000 | 32.53 | 33.47 | 30.97 | 31.12 | 1,888,700 | -1.53(-4.69%) |
May 05, 2000 | 31.00 | 32.97 | 30.82 | 32.66 | 1,693,100 | +1.78(+5.77%) |
May 04, 2000 | 30.72 | 31.12 | 30.00 | 30.88 | 1,611,500 | +0.22(+0.72%) |
May 03, 2000 | 30.62 | 31.09 | 30.28 | 30.66 | 769,200 | -0.72(-2.29%) |
May 02, 2000 | 31.22 | 31.94 | 30.78 | 31.38 | 1,505,000 | +0.38(+1.21%) |
May 01, 2000 | 30.72 | 31.81 | 30.50 | 31.00 | 1,153,900 | -0.09(-0.31%) |
Apr 28, 2000 | 31.00 | 31.43 | 30.38 | 31.09 | 697,600 | +0.09(+0.31%) |
Apr 27, 2000 | 30.25 | 31.41 | 30.00 | 31.00 | 1,144,900 | +0.69(+2.28%) |
Apr 26, 2000 | 32.09 | 32.25 | 30.31 | 30.31 | 1,864,600 | -1.97(-6.10%) |
Apr 25, 2000 | 32.50 | 32.84 | 31.66 | 32.28 | 1,655,500 | -0.16(-0.49%) |
Apr 24, 2000 | 32.50 | 33.06 | 32.00 | 32.44 | 2,592,800 | +0.41(+1.28%) |
Apr 20, 2000 | 30.00 | 32.31 | 29.93 | 32.03 | 2,239,000 | +1.47(+4.81%) |
Apr 19, 2000 | 29.56 | 31.22 | 29.38 | 30.56 | 1,513,700 | +1.53(+5.27%) |
Apr 18, 2000 | 29.38 | 30.19 | 28.41 | 29.03 | 1,350,400 | -0.75(-2.52%) |
Apr 17, 2000 | 29.00 | 29.84 | 28.81 | 29.78 | 1,390,500 | +1.66(+5.88%) |
Apr 14, 2000 | 28.57 | 29.50 | 28.03 | 28.12 | 2,530,800 | -2.32(-7.61%) |
Apr 13, 2000 | 32.06 | 32.34 | 30.41 | 30.44 | 2,370,700 | -1.68(-5.25%) |
Apr 12, 2000 | 32.06 | 32.62 | 32.06 | 32.12 | 2,377,600 | +0.00(+0.00%) |
Apr 11, 2000 | 31.43 | 32.88 | 31.34 | 32.12 | 2,288,500 | +0.12(+0.39%) |
Apr 10, 2000 | 30.47 | 32.00 | 30.38 | 32.00 | 1,832,600 | +1.53(+5.02%) |
Apr 07, 2000 | 30.75 | 30.94 | 30.00 | 30.47 | 1,233,100 | -0.28(-0.91%) |
Apr 06, 2000 | 30.53 | 31.31 | 30.38 | 30.75 | 1,157,100 | +0.25(+0.82%) |
Apr 05, 2000 | 31.12 | 31.38 | 30.25 | 30.50 | 1,359,600 | -1.09(-3.47%) |
Apr 04, 2000 | 31.50 | 31.94 | 29.78 | 31.59 | 1,552,000 | +0.65(+2.12%) |
Apr 03, 2000 | 31.59 | 31.94 | 29.88 | 30.94 | 2,141,200 | -0.65(-2.07%) |
Mar 31, 2000 | 30.00 | 32.25 | 29.88 | 31.59 | 2,788,700 | +0.91(+2.97%) |
Mar 30, 2000 | 28.75 | 31.00 | 28.75 | 30.68 | 2,079,700 | +1.88(+6.51%) |
Mar 29, 2000 | 28.69 | 29.12 | 28.16 | 28.81 | 1,150,600 | -0.10(-0.33%) |
Mar 28, 2000 | 28.50 | 29.12 | 28.50 | 28.91 | 1,204,400 | +0.19(+0.64%) |
Mar 27, 2000 | 29.44 | 29.44 | 28.50 | 28.72 | 1,489,800 | +0.19(+0.67%) |
Mar 24, 2000 | 28.75 | 29.50 | 28.25 | 28.53 | 1,649,100 | -0.65(-2.24%) |
Mar 23, 2000 | 27.94 | 29.18 | 27.50 | 29.18 | 1,749,800 | +1.28(+4.59%) |
Mar 22, 2000 | 28.75 | 29.12 | 27.68 | 27.91 | 2,630,500 | -0.47(-1.66%) |
Mar 21, 2000 | 27.88 | 28.91 | 27.62 | 28.38 | 1,721,000 | +0.32(+1.12%) |
Mar 20, 2000 | 27.31 | 28.91 | 26.97 | 28.06 | 1,754,100 | +0.75(+2.75%) |
Mar 17, 2000 | 28.00 | 29.18 | 27.09 | 27.31 | 2,693,700 | -1.19(-4.18%) |
Mar 16, 2000 | 27.44 | 28.97 | 27.12 | 28.50 | 3,333,200 | +1.57(+5.81%) |
Mar 15, 2000 | 25.03 | 27.75 | 24.68 | 26.93 | 3,096,800 | +1.96(+7.87%) |
Mar 14, 2000 | 24.78 | 25.31 | 24.78 | 24.97 | 2,409,500 | +0.47(+1.92%) |
Mar 13, 2000 | 24.25 | 24.72 | 24.09 | 24.50 | 1,488,900 | +0.06(+0.25%) |
Mar 10, 2000 | 23.91 | 24.75 | 23.47 | 24.44 | 2,015,800 | +0.41(+1.71%) |
Mar 09, 2000 | 24.25 | 24.50 | 23.25 | 24.03 | 2,221,100 | -0.59(-2.42%) |
Mar 08, 2000 | 25.25 | 25.25 | 24.50 | 24.62 | 1,670,700 | -0.62(-2.48%) |
Mar 07, 2000 | 25.06 | 25.78 | 24.38 | 25.25 | 1,660,800 | +0.25(+1.00%) |
Mar 06, 2000 | 26.16 | 26.34 | 24.62 | 25.00 | 1,653,100 | -0.91(-3.49%) |
Mar 03, 2000 | 25.28 | 26.47 | 25.00 | 25.91 | 1,598,000 | +0.50(+1.97%) |
Mar 02, 2000 | 25.38 | 25.69 | 24.82 | 25.41 | 1,655,800 | -0.06(-0.26%) |
Feb 29, 2000 | 26.00 | 26.00 | 25.25 | 25.47 | 1,620,800 | -0.06(-0.24%) |
Feb 28, 2000 | 25.38 | 25.88 | 25.00 | 25.53 | 3,538,800 | +0.50(+2.00%) |
Feb 25, 2000 | 25.25 | 25.57 | 24.94 | 25.03 | 2,174,800 | -0.40(-1.59%) |
Feb 24, 2000 | 26.44 | 26.56 | 25.09 | 25.43 | 2,425,000 | -1.32(-4.92%) |
Feb 22, 2000 | 26.81 | 27.22 | 25.66 | 26.75 | 1,443,900 | +0.57(+2.16%) |
Feb 18, 2000 | 27.12 | 27.25 | 25.94 | 26.18 | 1,468,500 | -0.88(-3.25%) |
Feb 17, 2000 | 27.00 | 27.31 | 26.00 | 27.07 | 1,993,100 | +1.01(+3.86%) |
Feb 16, 2000 | 26.34 | 26.93 | 26.00 | 26.06 | 1,933,100 | -0.06(-0.23%) |
Feb 15, 2000 | 25.21 | 26.34 | 24.72 | 26.12 | 3,246,000 | +1.06(+4.23%) |
Feb 14, 2000 | 24.32 | 25.65 | 24.32 | 25.06 | 2,336,200 | +0.96(+4.00%) |
Feb 11, 2000 | 24.96 | 25.43 | 23.69 | 24.09 | 1,994,000 | -0.87(-3.48%) |
Feb 10, 2000 | 25.28 | 25.75 | 24.78 | 24.96 | 1,741,800 | -0.25(-0.99%) |
Feb 09, 2000 | 25.84 | 26.18 | 25.16 | 25.21 | 2,759,300 | -0.19(-0.75%) |
Feb 08, 2000 | 25.41 | 25.71 | 24.88 | 25.41 | 2,409,800 | -0.09(-0.35%) |
Feb 07, 2000 | 25.50 | 25.90 | 25.06 | 25.50 | 3,696,200 | -0.09(-0.37%) |
Feb 04, 2000 | 26.40 | 26.65 | 24.91 | 25.59 | 3,376,400 | -0.78(-2.96%) |
Feb 03, 2000 | 27.02 | 27.09 | 25.65 | 26.37 | 2,221,000 | -0.40(-1.49%) |
Feb 02, 2000 | 26.84 | 27.14 | 26.49 | 26.77 | 1,532,100 | +0.03(+0.11%) |
Feb 01, 2000 | 26.65 | 26.89 | 26.18 | 26.74 | 2,634,800 | +0.37(+1.40%) |
Jan 31, 2000 | 26.21 | 26.77 | 26.05 | 26.37 | 2,047,400 | +0.35(+1.33%) |
Jan 28, 2000 | 27.36 | 27.45 | 25.65 | 26.02 | 3,582,700 | -1.46(-5.33%) |
Jan 27, 2000 | 28.39 | 28.58 | 26.89 | 27.49 | 1,936,900 | -0.90(-3.17%) |
Jan 26, 2000 | 28.33 | 28.89 | 27.58 | 28.39 | 2,205,600 | +0.06(+0.21%) |
Jan 25, 2000 | 29.57 | 29.70 | 27.89 | 28.33 | 2,589,100 | -1.56(-5.20%) |
Jan 24, 2000 | 31.13 | 31.75 | 29.64 | 29.89 | 2,722,200 | -0.31(-1.03%) |
Jan 21, 2000 | 29.64 | 30.39 | 28.92 | 30.20 | 2,266,200 | +0.65(+2.20%) |
Jan 20, 2000 | 30.41 | 30.54 | 28.92 | 29.55 | 1,920,100 | -0.68(-2.27%) |
Jan 19, 2000 | 31.07 | 31.63 | 30.11 | 30.23 | 1,810,600 | -1.02(-3.28%) |
Jan 18, 2000 | 31.38 | 31.60 | 29.98 | 31.25 | 2,437,300 | -0.53(-1.67%) |
Jan 14, 2000 | 32.50 | 32.50 | 31.38 | 31.79 | 1,520,400 | -0.71(-2.20%) |
Jan 13, 2000 | 31.97 | 32.81 | 31.88 | 32.50 | 1,053,200 | +0.34(+1.06%) |
Jan 12, 2000 | 31.48 | 32.62 | 31.44 | 32.16 | 1,266,100 | +0.72(+2.29%) |
Jan 11, 2000 | 32.06 | 32.09 | 31.35 | 31.44 | 1,105,000 | -0.75(-2.33%) |
Jan 10, 2000 | 31.88 | 32.50 | 31.72 | 32.19 | 1,230,100 | +0.31(+0.97%) |
Jan 07, 2000 | 30.66 | 32.22 | 30.20 | 31.88 | 1,997,500 | +1.21(+3.96%) |
Jan 06, 2000 | 29.14 | 30.79 | 28.33 | 30.66 | 3,074,300 | +1.40(+4.78%) |
Jan 05, 2000 | 29.86 | 30.01 | 29.14 | 29.27 | 1,952,300 | -0.59(-1.98%) |
Jan 04, 2000 | 30.45 | 31.10 | 29.39 | 29.86 | 1,683,500 | -1.27(-4.10%) |
Jan 03, 2000 | 32.34 | 32.38 | 30.88 | 31.13 | 1,070,200 | -1.25(-3.85%) |
Dec 31, 1999 | 31.88 | 32.38 | 31.41 | 32.38 | 448,800 | +0.43(+1.36%) |
Dec 30, 1999 | 31.88 | 31.97 | 31.32 | 31.94 | 543,000 | +0.25(+0.79%) |
Dec 29, 1999 | 31.84 | 31.84 | 30.98 | 31.69 | 898,200 | -0.28(-0.88%) |
Dec 28, 1999 | 30.57 | 32.22 | 30.57 | 31.97 | 1,052,300 | +1.58(+5.22%) |
Dec 27, 1999 | 29.89 | 30.88 | 29.45 | 30.39 | 1,170,100 | +0.71(+2.41%) |
Dec 23, 1999 | 28.89 | 30.32 | 28.89 | 29.67 | 1,094,700 | +1.03(+3.60%) |
Dec 22, 1999 | 29.23 | 29.36 | 28.61 | 28.64 | 1,061,300 | -0.41(-1.39%) |
Dec 21, 1999 | 28.98 | 29.48 | 28.48 | 29.05 | 1,061,700 | +0.24(+0.82%) |
Dec 20, 1999 | 28.64 | 29.27 | 28.52 | 28.81 | 1,255,600 | +0.73(+2.60%) |
Dec 17, 1999 | 29.02 | 29.05 | 28.05 | 28.08 | 2,180,200 | -0.53(-1.85%) |
Dec 16, 1999 | 29.07 | 29.07 | 27.77 | 28.61 | 1,546,400 | -0.34(-1.17%) |
Dec 15, 1999 | 29.07 | 29.27 | 28.73 | 28.95 | 1,456,400 | -0.12(-0.43%) |
Dec 14, 1999 | 29.02 | 29.27 | 28.73 | 29.07 | 1,464,600 | -0.49(-1.66%) |
Dec 13, 1999 | 29.64 | 30.32 | 28.89 | 29.57 | 1,329,700 | +0.05(+0.19%) |
Dec 10, 1999 | 29.89 | 30.39 | 29.27 | 29.51 | 1,141,900 | -0.09(-0.32%) |
Dec 09, 1999 | 29.11 | 29.67 | 28.55 | 29.61 | 1,511,200 | +0.46(+1.60%) |
Dec 08, 1999 | 28.05 | 29.14 | 27.95 | 29.14 | 1,317,600 | +1.19(+4.24%) |
Dec 07, 1999 | 28.27 | 28.70 | 27.39 | 27.95 | 1,999,900 | -1.12(-3.85%) |
Dec 06, 1999 | 30.26 | 30.26 | 28.80 | 29.07 | 1,359,300 | -1.00(-3.31%) |
Dec 03, 1999 | 29.76 | 30.75 | 29.70 | 30.07 | 2,062,600 | +0.79(+2.70%) |
Dec 02, 1999 | 28.89 | 29.61 | 28.82 | 29.28 | 1,613,900 | +0.36(+1.24%) |
Dec 01, 1999 | 28.89 | 29.23 | 28.80 | 28.92 | 2,212,600 | +0.78(+2.77%) |
Nov 30, 1999 | 27.14 | 28.70 | 27.09 | 28.14 | 1,600,700 | +1.09(+4.01%) |
Nov 29, 1999 | 27.39 | 27.74 | 27.05 | 27.05 | 1,123,200 | -0.46(-1.69%) |
Nov 26, 1999 | 27.83 | 27.83 | 27.39 | 27.52 | 441,400 | -0.43(-1.56%) |
Nov 24, 1999 | 28.20 | 28.33 | 27.34 | 27.95 | 1,399,400 | +0.00(+0.00%) |
Nov 23, 1999 | 27.39 | 28.55 | 27.21 | 27.95 | 1,355,900 | +0.81(+2.98%) |
Nov 22, 1999 | 28.14 | 28.18 | 27.14 | 27.14 | 1,419,200 | -1.28(-4.49%) |
Nov 19, 1999 | 29.27 | 29.27 | 28.14 | 28.42 | 1,498,200 | -0.68(-2.35%) |
Nov 18, 1999 | 28.08 | 29.20 | 27.64 | 29.11 | 1,297,100 | +1.03(+3.65%) |
Nov 17, 1999 | 27.83 | 28.23 | 27.68 | 28.08 | 1,344,500 | +0.03(+0.12%) |
Nov 16, 1999 | 27.05 | 28.29 | 26.99 | 28.05 | 1,891,500 | +1.00(+3.68%) |
Nov 15, 1999 | 26.61 | 27.20 | 26.61 | 27.05 | 1,863,100 | +0.25(+0.93%) |
Nov 12, 1999 | 27.18 | 27.36 | 26.49 | 26.80 | 1,400,000 | +0.09(+0.34%) |
Nov 11, 1999 | 26.55 | 26.74 | 26.46 | 26.71 | 2,069,400 | +0.00(+0.00%) |
Nov 10, 1999 | 26.80 | 27.36 | 26.49 | 26.71 | 2,314,800 | -0.52(-1.93%) |
Nov 09, 1999 | 28.16 | 28.23 | 26.99 | 27.23 | 1,526,800 | -0.69(-2.45%) |
Nov 08, 1999 | 27.77 | 28.16 | 27.55 | 27.92 | 1,003,300 | +0.19(+0.69%) |
Nov 05, 1999 | 28.41 | 29.00 | 27.55 | 27.73 | 2,452,000 | -0.43(-1.54%) |
Nov 04, 1999 | 29.66 | 29.66 | 27.61 | 28.16 | 1,518,200 | -1.43(-4.83%) |
Nov 03, 1999 | 29.66 | 29.88 | 29.34 | 29.59 | 863,900 | -0.19(-0.62%) |
Nov 02, 1999 | 29.59 | 30.09 | 29.09 | 29.78 | 1,250,800 | +0.19(+0.63%) |