Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 25.25 | 25.59 | 25.04 | 25.11 | 14,150,581 | +0.14(+0.55%) |
Dec 28, 2000 | 25.08 | 25.28 | 24.70 | 24.97 | 17,607,434 | +0.27(+1.10%) |
Dec 27, 2000 | 24.46 | 25.17 | 24.46 | 24.70 | 15,906,946 | +0.31(+1.25%) |
Dec 26, 2000 | 24.36 | 25.08 | 24.26 | 24.39 | 14,036,263 | +0.17(+0.70%) |
Dec 22, 2000 | 24.02 | 24.80 | 23.98 | 24.22 | 27,809,080 | +1.03(+4.42%) |
Dec 21, 2000 | 25.01 | 25.29 | 23.20 | 23.20 | 37,236,144 | -2.12(-8.37%) |
Dec 20, 2000 | 25.93 | 26.23 | 25.11 | 25.32 | 30,859,040 | -0.58(-2.23%) |
Dec 19, 2000 | 25.38 | 26.20 | 25.32 | 25.89 | 33,644,820 | +0.51(+2.02%) |
Dec 18, 2000 | 24.90 | 25.38 | 24.56 | 25.38 | 21,290,726 | +0.58(+2.33%) |
Dec 15, 2000 | 24.70 | 25.35 | 24.60 | 24.80 | 42,943,092 | -0.07(-0.26%) |
Dec 14, 2000 | 25.08 | 25.21 | 24.77 | 24.87 | 19,007,652 | -0.14(-0.55%) |
Dec 13, 2000 | 24.05 | 25.32 | 24.05 | 25.01 | 35,102,380 | +0.99(+4.11%) |
Dec 12, 2000 | 24.02 | 24.36 | 23.91 | 24.02 | 19,116,476 | +0.21(+0.87%) |
Dec 11, 2000 | 23.78 | 24.39 | 23.74 | 23.81 | 28,652,546 | +0.07(+0.28%) |
Dec 08, 2000 | 23.47 | 24.29 | 23.20 | 23.74 | 25,625,120 | +0.03(+0.14%) |
Dec 07, 2000 | 23.91 | 24.15 | 23.33 | 23.71 | 20,897,022 | +0.03(+0.14%) |
Dec 06, 2000 | 23.81 | 23.98 | 23.13 | 23.68 | 29,720,800 | -0.61(-2.52%) |
Dec 05, 2000 | 24.43 | 24.53 | 23.88 | 24.29 | 23,630,592 | +0.17(+0.70%) |
Dec 04, 2000 | 23.20 | 24.29 | 23.13 | 24.12 | 22,772,104 | +0.38(+1.59%) |
Dec 01, 2000 | 24.08 | 24.08 | 22.79 | 23.74 | 32,220,052 | -0.44(-1.83%) |
Nov 30, 2000 | 25.11 | 25.35 | 23.88 | 24.19 | 31,614,568 | -0.72(-2.87%) |
Nov 29, 2000 | 24.63 | 25.21 | 24.53 | 24.90 | 27,385,148 | +0.34(+1.38%) |
Nov 28, 2000 | 24.26 | 24.94 | 23.95 | 24.56 | 19,730,022 | +0.07(+0.27%) |
Nov 27, 2000 | 23.33 | 24.67 | 23.17 | 24.50 | 25,307,996 | +1.40(+6.07%) |
Nov 24, 2000 | 23.54 | 23.57 | 22.96 | 23.09 | 11,211,459 | -0.38(-1.60%) |
Nov 22, 2000 | 22.99 | 23.91 | 22.93 | 23.47 | 17,256,968 | -0.27(-1.15%) |
Nov 21, 2000 | 23.13 | 23.95 | 23.13 | 23.74 | 12,089,550 | +0.27(+1.16%) |
Nov 20, 2000 | 23.61 | 23.91 | 23.30 | 23.47 | 15,689,484 | +0.00(+0.00%) |
Nov 17, 2000 | 23.81 | 24.43 | 23.44 | 23.47 | 24,174,704 | -0.17(-0.72%) |
Nov 16, 2000 | 23.41 | 23.85 | 23.23 | 23.64 | 16,849,708 | +0.14(+0.58%) |
Nov 15, 2000 | 23.47 | 23.61 | 22.99 | 23.50 | 21,217,078 | +0.14(+0.58%) |
Nov 14, 2000 | 22.79 | 23.88 | 22.59 | 23.37 | 27,094,956 | +0.34(+1.47%) |
Nov 13, 2000 | 23.61 | 23.78 | 22.38 | 23.03 | 26,859,724 | -1.05(-4.37%) |
Nov 10, 2000 | 24.53 | 24.94 | 24.08 | 24.08 | 20,964,442 | -0.27(-1.12%) |
Nov 09, 2000 | 24.43 | 24.70 | 23.78 | 24.36 | 21,357,228 | -0.41(-1.67%) |
Nov 08, 2000 | 24.29 | 25.17 | 24.22 | 24.77 | 26,352,802 | +0.31(+1.27%) |
Nov 07, 2000 | 24.50 | 24.73 | 24.15 | 24.46 | 19,329,540 | +0.17(+0.70%) |
Nov 06, 2000 | 23.74 | 24.70 | 23.68 | 24.29 | 24,256,228 | +0.48(+2.02%) |
Nov 03, 2000 | 23.71 | 23.85 | 23.26 | 23.81 | 17,040,604 | +0.23(+1.00%) |
Nov 02, 2000 | 23.88 | 23.95 | 23.29 | 23.57 | 22,265,364 | -0.17(-0.71%) |
Nov 01, 2000 | 23.88 | 24.02 | 23.57 | 23.74 | 29,441,966 | +0.17(+0.72%) |
Oct 31, 2000 | 24.02 | 24.26 | 23.50 | 23.57 | 21,927,356 | -0.38(-1.57%) |
Oct 30, 2000 | 24.36 | 24.43 | 23.68 | 23.95 | 21,159,186 | -0.13(-0.54%) |
Oct 27, 2000 | 24.80 | 24.90 | 23.88 | 24.08 | 25,509,886 | -0.69(-2.78%) |
Oct 26, 2000 | 24.19 | 25.11 | 24.19 | 24.77 | 29,464,866 | +0.24(+0.98%) |
Oct 25, 2000 | 23.81 | 24.70 | 23.61 | 24.53 | 25,588,112 | +1.06(+4.51%) |
Oct 24, 2000 | 22.93 | 24.26 | 22.79 | 23.47 | 42,187,200 | -1.30(-5.24%) |
Oct 23, 2000 | 23.95 | 24.97 | 23.71 | 24.77 | 27,305,638 | +1.09(+4.61%) |
Oct 20, 2000 | 23.26 | 23.71 | 23.20 | 23.68 | 14,455,980 | +0.21(+0.88%) |
Oct 19, 2000 | 22.38 | 23.61 | 22.38 | 23.47 | 20,118,412 | -0.41(-1.71%) |
Oct 18, 2000 | 23.95 | 24.50 | 23.47 | 23.88 | 22,357,516 | -0.65(-2.65%) |
Oct 17, 2000 | 23.54 | 24.60 | 23.41 | 24.53 | 24,091,712 | +0.68(+2.86%) |
Oct 16, 2000 | 23.44 | 23.88 | 23.37 | 23.85 | 16,623,269 | +0.58(+2.51%) |
Oct 13, 2000 | 23.95 | 24.15 | 22.99 | 23.26 | 23,378,504 | -1.09(-4.48%) |
Oct 12, 2000 | 23.61 | 24.77 | 23.37 | 24.36 | 28,244,920 | +0.27(+1.13%) |
Oct 11, 2000 | 24.67 | 24.70 | 23.88 | 24.08 | 25,327,782 | -0.21(-0.85%) |
Oct 10, 2000 | 23.74 | 24.56 | 23.64 | 24.29 | 21,636,430 | +0.75(+3.20%) |
Oct 09, 2000 | 24.05 | 24.36 | 23.54 | 23.54 | 10,660,569 | -0.82(-3.36%) |
Oct 06, 2000 | 24.36 | 24.53 | 23.54 | 24.36 | 15,135,846 | -0.07(-0.29%) |
Oct 05, 2000 | 23.47 | 24.56 | 23.44 | 24.43 | 19,699,244 | +1.09(+4.68%) |
Oct 04, 2000 | 23.68 | 24.19 | 23.06 | 23.33 | 23,338,382 | -0.82(-3.39%) |
Oct 03, 2000 | 23.85 | 24.46 | 23.78 | 24.15 | 15,425,489 | +0.00(+0.00%) |
Oct 02, 2000 | 24.22 | 24.36 | 23.74 | 24.15 | 17,787,340 | -0.37(-1.49%) |
Sep 29, 2000 | 24.29 | 24.77 | 23.54 | 24.52 | 27,870,452 | +0.67(+2.82%) |
Sep 28, 2000 | 23.54 | 24.50 | 23.54 | 23.85 | 26,299,122 | +0.24(+1.02%) |
Sep 27, 2000 | 23.57 | 23.68 | 22.96 | 23.61 | 16,676,947 | -0.14(-0.57%) |
Sep 26, 2000 | 23.68 | 24.08 | 23.61 | 23.74 | 17,824,896 | -0.34(-1.41%) |
Sep 25, 2000 | 24.05 | 24.15 | 23.74 | 24.08 | 16,302,847 | -0.10(-0.43%) |
Sep 22, 2000 | 23.74 | 24.26 | 23.26 | 24.19 | 32,976,496 | +0.99(+4.26%) |
Sep 21, 2000 | 22.31 | 23.91 | 22.21 | 23.20 | 23,818,008 | +0.86(+3.86%) |
Sep 20, 2000 | 22.35 | 22.38 | 21.97 | 22.34 | 11,974,865 | -0.05(-0.24%) |
Sep 19, 2000 | 22.89 | 22.99 | 22.28 | 22.39 | 15,572,051 | -0.50(-2.19%) |
Sep 18, 2000 | 22.48 | 22.93 | 22.41 | 22.89 | 13,189,500 | +0.38(+1.67%) |
Sep 15, 2000 | 22.38 | 22.76 | 22.38 | 22.52 | 24,088,598 | -0.07(-0.31%) |
Sep 14, 2000 | 22.62 | 22.62 | 22.28 | 22.59 | 16,196,773 | +0.17(+0.78%) |
Sep 13, 2000 | 22.52 | 22.69 | 22.24 | 22.41 | 17,714,058 | +0.44(+2.01%) |
Sep 12, 2000 | 21.97 | 22.41 | 21.83 | 21.97 | 18,921,730 | -0.41(-1.83%) |
Sep 11, 2000 | 21.83 | 22.38 | 21.66 | 22.38 | 19,076,904 | +0.27(+1.23%) |
Sep 08, 2000 | 21.97 | 22.17 | 21.77 | 22.11 | 19,712,068 | +0.10(+0.47%) |
Sep 07, 2000 | 21.77 | 22.14 | 21.77 | 22.00 | 24,014,584 | +0.23(+1.08%) |
Sep 06, 2000 | 22.14 | 22.17 | 21.50 | 21.77 | 35,142,320 | -0.51(-2.28%) |
Sep 05, 2000 | 23.23 | 23.33 | 22.07 | 22.28 | 35,456,328 | -1.28(-5.44%) |
Sep 01, 2000 | 23.88 | 23.95 | 23.41 | 23.56 | 13,720,421 | +0.01(+0.05%) |
Aug 31, 2000 | 23.33 | 23.71 | 23.23 | 23.55 | 20,314,622 | +0.62(+2.71%) |
Aug 30, 2000 | 23.20 | 23.37 | 22.79 | 22.93 | 17,201,090 | -0.31(-1.32%) |
Aug 29, 2000 | 22.99 | 23.64 | 22.93 | 23.23 | 17,810,422 | -0.15(-0.65%) |
Aug 28, 2000 | 23.98 | 23.98 | 23.33 | 23.38 | 13,560,852 | -0.53(-2.21%) |
Aug 25, 2000 | 23.78 | 23.98 | 23.50 | 23.91 | 10,369,459 | +0.39(+1.67%) |
Aug 24, 2000 | 23.68 | 23.71 | 23.47 | 23.52 | 11,167,307 | +0.03(+0.14%) |
Aug 23, 2000 | 23.13 | 23.68 | 23.13 | 23.49 | 12,048,330 | +0.29(+1.25%) |
Aug 22, 2000 | 23.81 | 23.81 | 23.09 | 23.20 | 16,602,201 | -0.68(-2.86%) |
Aug 21, 2000 | 23.44 | 23.88 | 22.93 | 23.88 | 11,712,336 | +0.55(+2.34%) |
Aug 18, 2000 | 23.74 | 23.85 | 23.09 | 23.33 | 19,967,086 | -0.68(-2.84%) |
Aug 17, 2000 | 23.98 | 24.36 | 23.54 | 24.02 | 20,947,770 | +0.31(+1.29%) |
Aug 16, 2000 | 23.44 | 23.88 | 23.33 | 23.71 | 14,328,288 | +0.79(+3.43%) |
Aug 15, 2000 | 23.47 | 23.64 | 22.93 | 22.93 | 14,276,075 | -0.39(-1.69%) |
Aug 14, 2000 | 23.54 | 23.64 | 23.32 | 23.32 | 13,363,725 | -0.09(-0.37%) |
Aug 11, 2000 | 23.41 | 23.61 | 23.20 | 23.41 | 14,027,286 | +0.48(+2.10%) |
Aug 10, 2000 | 23.47 | 23.81 | 22.93 | 22.93 | 24,147,590 | -0.41(-1.75%) |
Aug 09, 2000 | 24.43 | 24.87 | 22.93 | 23.33 | 28,741,766 | -1.18(-4.83%) |
Aug 08, 2000 | 24.53 | 25.04 | 24.15 | 24.52 | 16,255,398 | +0.00(+0.00%) |
Aug 07, 2000 | 25.11 | 25.11 | 24.19 | 24.52 | 13,737,093 | -0.32(-1.27%) |
Aug 04, 2000 | 24.84 | 25.11 | 24.08 | 24.84 | 14,828,615 | +0.41(+1.68%) |
Aug 03, 2000 | 25.45 | 25.49 | 24.43 | 24.43 | 14,834,477 | -0.75(-2.97%) |
Aug 02, 2000 | 24.84 | 25.38 | 24.80 | 25.17 | 22,407,896 | +0.20(+0.81%) |
Aug 01, 2000 | 23.81 | 25.08 | 23.68 | 24.97 | 24,986,108 | +1.29(+5.46%) |
Jul 31, 2000 | 23.85 | 24.05 | 23.41 | 23.68 | 17,359,194 | -0.27(-1.14%) |
Jul 28, 2000 | 24.08 | 24.29 | 23.74 | 23.95 | 14,427,217 | -0.40(-1.64%) |
Jul 27, 2000 | 23.50 | 24.50 | 23.47 | 24.35 | 21,038,090 | +0.61(+2.55%) |
Jul 26, 2000 | 24.39 | 24.56 | 23.33 | 23.74 | 46,817,648 | -0.27(-1.14%) |
Jul 25, 2000 | 23.74 | 24.56 | 23.47 | 24.02 | 56,375,704 | -1.94(-7.49%) |
Jul 24, 2000 | 24.80 | 26.30 | 24.80 | 25.96 | 27,138,192 | +0.92(+3.66%) |
Jul 21, 2000 | 24.56 | 25.25 | 24.36 | 25.04 | 16,399,212 | +0.48(+1.96%) |
Jul 20, 2000 | 25.38 | 25.41 | 24.19 | 24.56 | 25,976,136 | -0.79(-3.10%) |
Jul 19, 2000 | 24.53 | 25.38 | 23.88 | 25.35 | 21,006,212 | +0.85(+3.48%) |
Jul 18, 2000 | 25.45 | 25.65 | 24.12 | 24.50 | 24,755,274 | -0.67(-2.67%) |
Jul 17, 2000 | 24.63 | 25.82 | 24.43 | 25.17 | 19,541,506 | +0.57(+2.33%) |
Jul 14, 2000 | 24.84 | 25.11 | 24.15 | 24.60 | 21,871,296 | -0.58(-2.30%) |
Jul 13, 2000 | 26.14 | 26.14 | 25.01 | 25.17 | 26,430,846 | -1.01(-3.86%) |
Jul 12, 2000 | 26.88 | 26.88 | 26.18 | 26.18 | 18,166,020 | -0.56(-2.10%) |
Jul 11, 2000 | 25.99 | 26.75 | 25.86 | 26.75 | 25,018,536 | +0.65(+2.49%) |
Jul 10, 2000 | 25.38 | 26.17 | 25.08 | 26.10 | 19,686,052 | +1.09(+4.37%) |
Jul 07, 2000 | 25.49 | 25.65 | 25.01 | 25.01 | 23,306,140 | -0.41(-1.61%) |
Jul 06, 2000 | 25.99 | 25.99 | 25.21 | 25.41 | 18,049,686 | -0.48(-1.85%) |
Jul 05, 2000 | 26.20 | 26.20 | 25.65 | 25.89 | 20,640,172 | -0.14(-0.52%) |
Jul 03, 2000 | 26.10 | 26.10 | 25.69 | 26.03 | 10,590,768 | -0.17(-0.65%) |
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,587,796 | +0.97(+3.83%) |
Jun 29, 2000 | 25.49 | 25.49 | 24.90 | 25.23 | 30,423,200 | -0.14(-0.54%) |
Jun 28, 2000 | 25.45 | 25.62 | 25.25 | 25.37 | 23,381,252 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.08 | 25.65 | 21,428,310 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.32 | 24.84 | 25.25 | 29,180,718 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,141,752 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,169,568 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.32 | 25.59 | 30,053,130 | +0.34(+1.36%) |
Jun 20, 2000 | 25.45 | 25.59 | 24.70 | 25.25 | 20,184,914 | -0.27(-1.07%) |
Jun 19, 2000 | 26.10 | 26.10 | 25.52 | 25.52 | 15,216,088 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.27 | 25.35 | 26.17 | 26,379,548 | +0.51(+2.00%) |
Jun 15, 2000 | 25.32 | 25.65 | 25.17 | 25.65 | 15,287,904 | +0.22(+0.88%) |
Jun 14, 2000 | 25.08 | 25.62 | 25.04 | 25.43 | 20,258,378 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.32 | 24.60 | 25.02 | 20,668,202 | +0.80(+3.29%) |
Jun 12, 2000 | 24.60 | 24.97 | 24.22 | 24.22 | 10,415,077 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,152,938 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.26 | 23.78 | 24.15 | 11,748,243 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,193,035 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.17 | 23.71 | 17,365,424 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,784,224 | -0.44(-1.86%) |
Jun 02, 2000 | 25.08 | 25.08 | 23.61 | 23.78 | 19,057,484 | -0.79(-3.20%) |
Jun 01, 2000 | 24.94 | 25.17 | 24.50 | 24.56 | 18,235,636 | +0.27(+1.12%) |
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,847,826 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.26 | 23.85 | 24.12 | 15,208,028 | -0.51(-2.06%) |
May 26, 2000 | 24.50 | 24.80 | 24.39 | 24.63 | 10,939,953 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.26 | 24.92 | 18,698,956 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,239,355 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,738,454 | +0.14(+0.57%) |
May 22, 2000 | 24.26 | 24.67 | 23.61 | 23.98 | 16,615,758 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.43 | 23.91 | 24.12 | 13,330,016 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.43 | 24.67 | 13,254,353 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,815,100 | +0.27(+1.12%) |
May 16, 2000 | 24.26 | 24.50 | 23.61 | 24.29 | 22,674,272 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.02 | 15,030,138 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.76 | 23.52 | 14,280,838 | +0.21(+0.91%) |
May 11, 2000 | 23.78 | 23.81 | 23.09 | 23.31 | 18,038,510 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.67 | 23.54 | 23.68 | 19,071,590 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.36 | 20,396,146 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.32 | 24.53 | 25.17 | 33,506,868 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.36 | 23,072,922 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,695,481 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,108,072 | -0.14(-0.58%) |
May 02, 2000 | 22.93 | 23.61 | 22.86 | 23.44 | 19,623,030 | +0.62(+2.70%) |
May 01, 2000 | 23.06 | 23.74 | 22.55 | 22.82 | 15,124,121 | -0.17(-0.74%) |
Apr 28, 2000 | 23.33 | 23.41 | 22.79 | 22.99 | 16,412,769 | -0.34(-1.47%) |
Apr 27, 2000 | 22.93 | 23.78 | 22.93 | 23.33 | 18,810,344 | -0.41(-1.72%) |
Apr 26, 2000 | 23.33 | 23.74 | 23.20 | 23.74 | 19,080,018 | +0.03(+0.14%) |
Apr 25, 2000 | 23.54 | 23.88 | 23.03 | 23.71 | 18,999,408 | -0.03(-0.14%) |
Apr 24, 2000 | 22.65 | 24.15 | 22.52 | 23.74 | 27,297,944 | +1.09(+4.82%) |
Apr 20, 2000 | 22.99 | 22.99 | 22.24 | 22.65 | 19,904,430 | +0.10(+0.46%) |
Apr 19, 2000 | 21.66 | 23.20 | 21.50 | 22.55 | 36,784,732 | +0.96(+4.42%) |
Apr 18, 2000 | 20.74 | 21.63 | 20.74 | 21.59 | 26,050,334 | +0.85(+4.11%) |
Apr 17, 2000 | 20.33 | 21.22 | 20.20 | 20.74 | 25,379,628 | +0.03(+0.16%) |
Apr 14, 2000 | 21.26 | 21.32 | 20.13 | 20.71 | 25,155,388 | -0.92(-4.24%) |
Apr 13, 2000 | 21.94 | 22.04 | 21.26 | 21.63 | 22,966,298 | -0.41(-1.88%) |
Apr 12, 2000 | 21.56 | 22.38 | 21.42 | 22.04 | 31,047,188 | +0.31(+1.43%) |
Apr 11, 2000 | 21.70 | 22.11 | 21.59 | 21.73 | 23,968,050 | +0.00(+0.00%) |
Apr 10, 2000 | 21.26 | 22.00 | 21.15 | 21.73 | 28,178,416 | +0.55(+2.58%) |
Apr 07, 2000 | 21.02 | 21.53 | 20.98 | 21.18 | 17,066,254 | +0.23(+1.12%) |
Apr 06, 2000 | 20.81 | 21.08 | 20.61 | 20.95 | 17,454,826 | -0.13(-0.62%) |
Apr 05, 2000 | 21.02 | 21.39 | 20.95 | 21.08 | 17,987,580 | -0.62(-2.84%) |
Apr 04, 2000 | 21.12 | 21.83 | 20.74 | 21.70 | 61,476,068 | +0.96(+4.61%) |
Apr 03, 2000 | 20.20 | 21.08 | 20.06 | 20.74 | 34,893,712 | +0.79(+3.94%) |
Mar 31, 2000 | 19.96 | 20.13 | 19.48 | 19.96 | 15,856,382 | +0.03(+0.16%) |
Mar 30, 2000 | 19.89 | 20.09 | 19.68 | 19.92 | 18,173,898 | +0.07(+0.33%) |
Mar 29, 2000 | 19.24 | 20.06 | 19.16 | 19.86 | 25,561,732 | +0.72(+3.76%) |
Mar 28, 2000 | 18.70 | 19.41 | 18.70 | 19.14 | 16,145,293 | +0.17(+0.89%) |
Mar 27, 2000 | 19.04 | 19.38 | 18.94 | 18.97 | 16,977,950 | -0.07(-0.37%) |
Mar 24, 2000 | 19.24 | 19.58 | 19.00 | 19.04 | 16,485,684 | -0.20(-1.05%) |
Mar 23, 2000 | 19.00 | 19.62 | 19.00 | 19.24 | 18,537,554 | -0.20(-1.04%) |
Mar 22, 2000 | 19.51 | 19.72 | 18.90 | 19.44 | 31,853,830 | -0.58(-2.92%) |
Mar 21, 2000 | 19.68 | 20.20 | 19.55 | 20.03 | 24,910,812 | +0.92(+4.83%) |
Mar 20, 2000 | 19.65 | 19.68 | 18.56 | 19.10 | 14,406,149 | -0.44(-2.26%) |
Mar 17, 2000 | 19.68 | 19.82 | 19.38 | 19.55 | 23,405,068 | -0.38(-1.89%) |
Mar 16, 2000 | 19.75 | 19.96 | 19.44 | 19.92 | 33,621,552 | +0.68(+3.55%) |
Mar 15, 2000 | 18.49 | 19.44 | 18.42 | 19.24 | 28,421,710 | +1.09(+6.02%) |
Mar 14, 2000 | 18.66 | 18.66 | 18.01 | 18.15 | 15,831,283 | -0.58(-3.09%) |
Mar 13, 2000 | 19.17 | 19.17 | 18.29 | 18.73 | 21,381,960 | -0.38(-1.97%) |
Mar 10, 2000 | 19.17 | 19.24 | 18.56 | 19.10 | 35,678,372 | +0.34(+1.80%) |
Mar 09, 2000 | 17.81 | 18.77 | 17.60 | 18.77 | 33,341,436 | +1.06(+5.98%) |
Mar 08, 2000 | 16.92 | 18.08 | 16.48 | 17.71 | 34,453,844 | +1.33(+8.13%) |
Mar 07, 2000 | 17.13 | 17.19 | 16.38 | 16.38 | 26,629,254 | -0.92(-5.33%) |
Mar 06, 2000 | 17.50 | 17.77 | 17.19 | 17.30 | 19,385,050 | -0.51(-2.85%) |
Mar 03, 2000 | 18.29 | 18.29 | 17.19 | 17.81 | 18,404,732 | +0.34(+1.94%) |
Mar 02, 2000 | 17.47 | 17.47 | 17.19 | 17.47 | 15,301,461 | +0.07(+0.38%) |
Mar 01, 2000 | 17.53 | 17.71 | 17.19 | 17.40 | 20,139,846 | -0.13(-0.75%) |
Feb 29, 2000 | 17.95 | 17.95 | 17.26 | 17.53 | 21,635,514 | -0.04(-0.22%) |
Feb 28, 2000 | 17.53 | 17.71 | 17.43 | 17.57 | 14,854,629 | -0.10(-0.59%) |
Feb 25, 2000 | 18.01 | 18.15 | 17.47 | 17.67 | 15,123,388 | -0.37(-2.06%) |
Feb 24, 2000 | 17.95 | 18.18 | 17.77 | 18.05 | 17,013,308 | -0.51(-2.76%) |
Feb 23, 2000 | 18.45 | 18.56 | 17.98 | 18.56 | 16,653,497 | +0.27(+1.49%) |
Feb 22, 2000 | 18.25 | 18.45 | 18.08 | 18.29 | 16,003,311 | -0.27(-1.47%) |
Feb 18, 2000 | 18.56 | 18.56 | 17.95 | 18.56 | 18,895,716 | +0.00(+0.00%) |
Feb 17, 2000 | 18.62 | 18.77 | 18.35 | 18.56 | 15,563,258 | +0.14(+0.74%) |
Feb 16, 2000 | 19.10 | 19.14 | 18.42 | 18.42 | 18,089,258 | -0.99(-5.09%) |
Feb 15, 2000 | 19.14 | 19.58 | 18.97 | 19.41 | 14,349,723 | +0.31(+1.60%) |
Feb 14, 2000 | 18.32 | 19.27 | 18.32 | 19.10 | 15,376,941 | +0.00(+0.00%) |
Feb 11, 2000 | 19.41 | 19.41 | 18.56 | 19.10 | 18,635,384 | +0.00(+0.00%) |
Feb 10, 2000 | 19.92 | 19.92 | 19.10 | 19.10 | 19,378,272 | -0.61(-3.10%) |
Feb 09, 2000 | 20.53 | 20.57 | 19.72 | 19.72 | 20,531,900 | -0.92(-4.47%) |
Feb 08, 2000 | 20.23 | 20.71 | 20.13 | 20.64 | 28,141,226 | +0.44(+2.19%) |
Feb 07, 2000 | 19.58 | 20.20 | 19.41 | 20.20 | 23,291,300 | +0.68(+3.50%) |
Feb 04, 2000 | 19.72 | 19.72 | 19.27 | 19.51 | 12,108,054 | +0.07(+0.37%) |
Feb 03, 2000 | 19.68 | 19.99 | 19.27 | 19.44 | 16,110,851 | -0.21(-1.06%) |
Feb 02, 2000 | 20.16 | 20.20 | 19.51 | 19.65 | 13,083,425 | -0.55(-2.70%) |
Feb 01, 2000 | 19.41 | 20.30 | 19.38 | 20.20 | 21,458,906 | +0.44(+2.24%) |
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,484,608 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,570,556 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,745,544 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.77 | 19.04 | 13,433,892 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,214,098 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.77 | 23,872,786 | -0.37(-1.94%) |
Jan 21, 2000 | 19.96 | 19.96 | 19.10 | 19.14 | 22,635,800 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.55 | 19.86 | 14,620,313 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.20 | 18,418,290 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.55 | 19.92 | 19,918,720 | -0.27(-1.35%) |
Jan 14, 2000 | 20.44 | 20.53 | 20.20 | 20.20 | 29,645,870 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.20 | 48,157,412 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,855,516 | +0.61(+3.29%) |
Jan 11, 2000 | 18.70 | 19.10 | 18.56 | 18.56 | 16,942,042 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,100,800 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.64 | 18.83 | 31,221,232 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.88 | 17.02 | 17.64 | 19,320,196 | +0.61(+3.59%) |
Jan 05, 2000 | 16.86 | 17.40 | 16.82 | 17.02 | 22,564,168 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.38 | 16.75 | 24,697,564 | -0.65(-3.73%) |