Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 25.71 | 26.44 | 24.50 | 25.50 | 22,382,730 | -0.73(-2.79%) |
Nov 29, 2000 | 25.84 | 26.66 | 25.71 | 26.23 | 14,278,758 | -0.04(-0.16%) |
Nov 28, 2000 | 27.27 | 27.74 | 25.88 | 26.27 | 19,054,642 | -0.95(-3.50%) |
Nov 27, 2000 | 27.27 | 27.78 | 27.09 | 27.22 | 15,119,459 | +0.17(+0.64%) |
Nov 24, 2000 | 26.23 | 27.09 | 26.14 | 27.05 | 5,552,505 | +1.17(+4.51%) |
Nov 22, 2000 | 26.48 | 26.53 | 25.58 | 25.88 | 9,547,138 | -0.86(-3.23%) |
Nov 21, 2000 | 26.66 | 27.18 | 26.10 | 26.75 | 8,973,025 | +0.09(+0.34%) |
Nov 20, 2000 | 27.48 | 27.61 | 26.36 | 26.66 | 10,735,865 | -0.74(-2.70%) |
Nov 17, 2000 | 28.30 | 28.34 | 27.05 | 27.40 | 12,098,316 | -0.86(-3.06%) |
Nov 16, 2000 | 28.26 | 28.86 | 28.04 | 28.26 | 10,039,523 | +0.09(+0.32%) |
Nov 15, 2000 | 29.08 | 29.60 | 28.09 | 28.17 | 12,007,042 | -1.25(-4.25%) |
Nov 14, 2000 | 29.60 | 29.86 | 28.86 | 29.42 | 9,416,375 | +0.30(+1.02%) |
Nov 13, 2000 | 28.95 | 29.47 | 28.17 | 29.13 | 8,740,863 | -0.47(-1.59%) |
Nov 10, 2000 | 30.16 | 30.81 | 29.60 | 29.60 | 6,464,084 | -0.91(-2.99%) |
Nov 09, 2000 | 29.77 | 30.63 | 29.42 | 30.51 | 9,127,655 | +0.39(+1.31%) |
Nov 08, 2000 | 31.07 | 31.07 | 29.90 | 30.11 | 8,327,310 | -0.95(-3.07%) |
Nov 07, 2000 | 31.20 | 31.37 | 30.85 | 31.07 | 5,934,668 | -0.39(-1.23%) |
Nov 06, 2000 | 31.03 | 31.59 | 30.81 | 31.46 | 6,614,374 | +0.73(+2.39%) |
Nov 03, 2000 | 31.50 | 31.50 | 30.51 | 30.72 | 8,513,040 | -0.73(-2.33%) |
Nov 02, 2000 | 31.59 | 32.15 | 31.37 | 31.46 | 9,313,818 | -0.13(-0.42%) |
Nov 01, 2000 | 31.46 | 31.67 | 30.76 | 31.59 | 12,721,465 | +0.13(+0.42%) |
Oct 31, 2000 | 30.98 | 31.76 | 30.51 | 31.46 | 19,080,388 | +1.21(+4.00%) |
Oct 30, 2000 | 29.60 | 30.38 | 29.60 | 30.25 | 11,409,496 | +0.73(+2.48%) |
Oct 27, 2000 | 28.00 | 29.69 | 27.87 | 29.51 | 14,279,337 | +1.86(+6.73%) |
Oct 26, 2000 | 28.13 | 28.30 | 26.88 | 27.65 | 15,048,726 | +0.00(+0.00%) |
Oct 25, 2000 | 27.69 | 28.65 | 27.48 | 27.65 | 13,393,794 | -0.04(-0.15%) |
Oct 24, 2000 | 26.40 | 27.87 | 26.36 | 27.69 | 15,331,660 | +1.16(+4.38%) |
Oct 23, 2000 | 26.40 | 26.79 | 26.23 | 26.53 | 7,579,908 | +0.00(+0.00%) |
Oct 20, 2000 | 26.75 | 27.22 | 26.36 | 26.53 | 10,941,990 | -0.39(-1.44%) |
Oct 19, 2000 | 26.36 | 27.74 | 26.36 | 26.92 | 21,670,912 | +1.42(+5.59%) |
Oct 18, 2000 | 23.16 | 26.36 | 22.39 | 25.50 | 42,877,356 | -0.73(-2.79%) |
Oct 17, 2000 | 27.65 | 28.00 | 26.10 | 26.23 | 12,040,022 | -1.12(-4.09%) |
Oct 16, 2000 | 27.78 | 28.13 | 26.79 | 27.35 | 12,163,263 | -0.09(-0.33%) |
Oct 13, 2000 | 26.19 | 27.74 | 26.10 | 27.44 | 20,461,788 | +1.30(+4.97%) |
Oct 12, 2000 | 27.74 | 27.83 | 25.88 | 26.14 | 21,482,290 | -1.99(-7.08%) |
Oct 11, 2000 | 27.74 | 28.30 | 26.88 | 28.13 | 24,430,096 | -0.08(-0.29%) |
Oct 10, 2000 | 29.08 | 29.38 | 27.83 | 28.21 | 17,256,218 | -0.86(-2.97%) |
Oct 09, 2000 | 29.82 | 29.90 | 28.99 | 29.08 | 9,409,142 | -0.57(-1.91%) |
Oct 06, 2000 | 30.76 | 31.11 | 28.86 | 29.64 | 19,384,586 | -1.08(-3.51%) |
Oct 05, 2000 | 31.55 | 32.11 | 30.59 | 30.72 | 13,299,628 | -0.77(-2.46%) |
Oct 04, 2000 | 32.06 | 32.28 | 31.41 | 31.50 | 9,208,514 | -0.82(-2.55%) |
Oct 03, 2000 | 32.93 | 33.27 | 32.19 | 32.32 | 14,094,041 | -0.52(-1.58%) |
Oct 02, 2000 | 32.24 | 32.84 | 32.02 | 32.84 | 10,332,004 | +0.91(+2.84%) |
Sep 29, 2000 | 32.06 | 32.93 | 31.93 | 31.93 | 12,411,192 | -0.48(-1.47%) |
Sep 28, 2000 | 31.32 | 32.53 | 31.20 | 32.41 | 13,470,169 | +0.95(+3.03%) |
Sep 27, 2000 | 32.11 | 32.45 | 31.28 | 31.46 | 11,404,723 | -0.39(-1.22%) |
Sep 26, 2000 | 32.76 | 33.14 | 31.63 | 31.84 | 11,832,595 | -0.65(-2.00%) |
Sep 25, 2000 | 32.84 | 33.66 | 32.49 | 32.49 | 16,946,378 | -0.17(-0.53%) |
Sep 22, 2000 | 30.94 | 32.88 | 30.81 | 32.67 | 25,210,622 | +1.81(+5.87%) |
Sep 21, 2000 | 32.15 | 32.19 | 30.85 | 30.85 | 17,604,678 | -1.29(-4.02%) |
Sep 20, 2000 | 32.36 | 32.53 | 31.55 | 32.15 | 18,073,486 | -0.26(-0.81%) |
Sep 19, 2000 | 32.28 | 33.01 | 32.11 | 32.41 | 22,627,622 | +0.22(+0.69%) |
Sep 18, 2000 | 33.96 | 33.96 | 32.19 | 32.19 | 21,871,830 | -1.78(-5.23%) |
Sep 15, 2000 | 34.78 | 34.78 | 33.49 | 33.96 | 21,442,222 | -0.60(-1.74%) |
Sep 14, 2000 | 35.95 | 35.95 | 34.52 | 34.57 | 29,453,474 | -0.48(-1.36%) |
Sep 13, 2000 | 34.83 | 35.39 | 34.31 | 35.04 | 61,603,644 | -1.47(-4.01%) |
Sep 12, 2000 | 39.92 | 40.06 | 35.95 | 36.51 | 10,584,272 | -3.24(-8.16%) |
Sep 11, 2000 | 39.75 | 40.36 | 39.06 | 39.75 | 7,557,632 | -0.21(-0.54%) |
Sep 08, 2000 | 39.32 | 40.31 | 39.23 | 39.97 | 6,509,504 | +0.39(+0.98%) |
Sep 07, 2000 | 39.10 | 39.62 | 38.67 | 39.58 | 5,061,420 | +0.86(+2.23%) |
Sep 06, 2000 | 39.58 | 40.27 | 38.54 | 38.71 | 9,869,416 | -0.78(-1.98%) |
Sep 05, 2000 | 39.02 | 39.79 | 38.85 | 39.50 | 7,018,235 | +0.57(+1.46%) |
Sep 01, 2000 | 39.19 | 39.27 | 38.11 | 38.93 | 7,931,550 | +0.30(+0.77%) |
Aug 31, 2000 | 37.12 | 39.10 | 36.99 | 38.63 | 12,224,161 | +1.82(+4.94%) |
Aug 30, 2000 | 36.29 | 37.25 | 36.16 | 36.81 | 12,108,731 | +0.95(+2.64%) |
Aug 29, 2000 | 36.68 | 36.77 | 35.69 | 35.87 | 10,155,098 | -0.56(-1.54%) |
Aug 28, 2000 | 35.95 | 36.85 | 35.95 | 36.43 | 7,612,165 | +0.44(+1.21%) |
Aug 25, 2000 | 36.73 | 37.12 | 35.87 | 35.99 | 6,871,271 | -0.82(-2.23%) |
Aug 24, 2000 | 36.90 | 37.94 | 36.64 | 36.81 | 6,527,730 | -0.73(-1.95%) |
Aug 23, 2000 | 36.60 | 37.59 | 36.47 | 37.55 | 9,941,451 | +1.08(+2.96%) |
Aug 22, 2000 | 35.56 | 36.99 | 35.26 | 36.47 | 10,791,699 | +1.25(+3.55%) |
Aug 21, 2000 | 35.26 | 35.69 | 35.00 | 35.22 | 5,067,930 | +0.13(+0.37%) |
Aug 18, 2000 | 35.13 | 35.43 | 34.74 | 35.08 | 5,346,813 | +0.04(+0.12%) |
Aug 17, 2000 | 34.61 | 35.35 | 34.61 | 35.04 | 6,533,660 | +0.21(+0.62%) |
Aug 16, 2000 | 35.43 | 35.82 | 34.61 | 34.83 | 7,679,137 | -0.99(-2.76%) |
Aug 15, 2000 | 36.64 | 36.90 | 35.69 | 35.82 | 10,472,169 | -0.65(-1.78%) |
Aug 14, 2000 | 36.47 | 36.64 | 35.64 | 36.47 | 7,189,355 | +0.52(+1.44%) |
Aug 11, 2000 | 35.64 | 36.25 | 35.47 | 35.95 | 6,499,668 | +0.08(+0.23%) |
Aug 10, 2000 | 36.16 | 36.77 | 35.78 | 35.87 | 7,209,895 | -0.30(-0.82%) |
Aug 09, 2000 | 36.94 | 37.08 | 36.04 | 36.16 | 9,125,630 | -0.82(-2.22%) |
Aug 08, 2000 | 37.20 | 37.25 | 36.38 | 36.99 | 5,009,636 | -0.04(-0.11%) |
Aug 07, 2000 | 36.68 | 37.42 | 36.34 | 37.03 | 10,018,839 | +0.77(+2.14%) |
Aug 04, 2000 | 35.87 | 36.47 | 35.00 | 36.25 | 12,367,797 | +1.51(+4.36%) |
Aug 03, 2000 | 35.26 | 35.91 | 34.57 | 34.74 | 8,558,316 | -0.82(-2.31%) |
Aug 02, 2000 | 35.91 | 36.21 | 35.04 | 35.56 | 9,683,542 | -0.13(-0.37%) |
Aug 01, 2000 | 34.48 | 36.90 | 34.31 | 35.69 | 15,275,825 | +1.26(+3.65%) |
Jul 31, 2000 | 33.88 | 34.44 | 33.36 | 34.44 | 5,281,287 | +0.99(+2.96%) |
Jul 28, 2000 | 34.61 | 34.66 | 33.23 | 33.45 | 4,167,777 | -1.04(-3.01%) |
Jul 27, 2000 | 34.14 | 34.83 | 33.45 | 34.48 | 5,148,789 | +0.35(+1.01%) |
Jul 26, 2000 | 35.26 | 35.26 | 33.62 | 34.14 | 6,735,301 | -1.29(-3.65%) |
Jul 25, 2000 | 35.69 | 35.78 | 35.17 | 35.43 | 3,907,120 | -0.21(-0.60%) |
Jul 24, 2000 | 36.25 | 36.38 | 35.08 | 35.64 | 4,678,100 | -0.81(-2.22%) |
Jul 21, 2000 | 36.64 | 37.16 | 35.69 | 36.45 | 7,912,601 | +0.98(+2.77%) |
Jul 20, 2000 | 35.08 | 36.81 | 34.91 | 35.47 | 8,854,846 | +0.43(+1.22%) |
Jul 19, 2000 | 35.26 | 35.60 | 34.66 | 35.04 | 6,207,042 | -0.17(-0.49%) |
Jul 18, 2000 | 35.43 | 35.60 | 34.66 | 35.22 | 4,737,262 | -0.75(-2.10%) |
Jul 17, 2000 | 37.16 | 37.16 | 35.82 | 35.97 | 7,341,671 | -0.32(-0.90%) |
Jul 14, 2000 | 35.56 | 36.47 | 35.26 | 36.29 | 6,557,817 | +1.21(+3.45%) |
Jul 13, 2000 | 35.52 | 35.82 | 35.00 | 35.08 | 6,644,172 | +0.13(+0.38%) |
Jul 12, 2000 | 35.73 | 36.08 | 34.91 | 34.95 | 6,555,792 | -0.09(-0.26%) |
Jul 11, 2000 | 34.83 | 35.91 | 34.44 | 35.04 | 6,716,063 | +0.65(+1.89%) |
Jul 10, 2000 | 34.70 | 35.26 | 34.35 | 34.39 | 4,911,709 | -0.21(-0.62%) |
Jul 07, 2000 | 33.36 | 35.04 | 33.36 | 34.61 | 9,037,394 | +1.42(+4.29%) |
Jul 06, 2000 | 33.05 | 33.32 | 32.24 | 33.18 | 5,065,471 | +0.17(+0.52%) |
Jul 05, 2000 | 33.49 | 34.35 | 32.76 | 33.01 | 7,357,004 | +0.13(+0.40%) |
Jul 03, 2000 | 31.72 | 33.18 | 31.72 | 32.88 | 3,977,130 | +1.04(+3.26%) |
Jun 30, 2000 | 32.97 | 33.36 | 31.55 | 31.84 | 10,122,986 | -1.09(-3.30%) |
Jun 29, 2000 | 32.80 | 33.79 | 32.24 | 32.93 | 6,776,526 | +0.40(+1.23%) |
Jun 28, 2000 | 33.27 | 33.83 | 32.28 | 32.53 | 7,092,295 | -0.62(-1.86%) |
Jun 27, 2000 | 33.45 | 33.70 | 33.05 | 33.14 | 7,448,711 | +0.26(+0.80%) |
Jun 26, 2000 | 32.19 | 33.49 | 32.19 | 32.88 | 4,625,592 | +0.47(+1.45%) |
Jun 23, 2000 | 32.24 | 33.23 | 32.11 | 32.41 | 5,299,802 | +0.35(+1.08%) |
Jun 22, 2000 | 32.67 | 32.71 | 31.80 | 32.06 | 4,734,947 | -0.43(-1.32%) |
Jun 21, 2000 | 32.97 | 33.14 | 32.06 | 32.49 | 5,879,267 | -0.65(-1.96%) |
Jun 20, 2000 | 33.18 | 33.57 | 32.84 | 33.14 | 8,166,316 | +0.73(+2.26%) |
Jun 19, 2000 | 31.37 | 32.76 | 31.20 | 32.41 | 11,183,699 | +1.00(+3.17%) |
Jun 16, 2000 | 32.32 | 32.45 | 30.51 | 31.41 | 24,048,656 | -2.33(-6.90%) |
Jun 15, 2000 | 34.44 | 34.48 | 32.24 | 33.74 | 14,338,787 | -0.86(-2.50%) |
Jun 14, 2000 | 33.79 | 34.83 | 33.36 | 34.61 | 8,564,535 | +1.29(+3.88%) |
Jun 13, 2000 | 33.45 | 33.53 | 32.93 | 33.32 | 8,180,636 | -0.28(-0.82%) |
Jun 12, 2000 | 34.14 | 34.39 | 33.32 | 33.59 | 7,440,900 | +11.07(+49.13%) |
Jun 09, 2000 | 23.66 | 24.16 | 21.93 | 22.52 | 14,895,687 | -0.98(-4.17%) |
Jun 08, 2000 | 23.87 | 23.87 | 23.16 | 23.51 | 5,750,240 | -0.11(-0.48%) |
Jun 07, 2000 | 23.79 | 24.10 | 23.54 | 23.62 | 8,540,958 | -0.04(-0.17%) |
Jun 06, 2000 | 24.39 | 24.39 | 23.51 | 23.66 | 8,033,022 | -0.73(-2.99%) |
Jun 05, 2000 | 24.73 | 24.92 | 24.35 | 24.39 | 7,074,431 | -0.41(-1.64%) |
Jun 02, 2000 | 25.31 | 25.31 | 24.58 | 24.79 | 12,828,578 | +1.10(+4.63%) |
Jun 01, 2000 | 23.31 | 24.04 | 23.18 | 23.70 | 12,703,384 | +0.75(+3.25%) |
May 31, 2000 | 22.43 | 23.16 | 22.43 | 22.95 | 7,210,691 | +0.37(+1.62%) |
May 30, 2000 | 22.01 | 22.58 | 21.85 | 22.58 | 6,082,427 | +0.92(+4.26%) |
May 26, 2000 | 21.62 | 21.89 | 21.31 | 21.66 | 8,927,388 | +0.08(+0.36%) |
May 25, 2000 | 22.12 | 22.66 | 21.43 | 21.58 | 11,178,275 | -0.42(-1.91%) |
May 24, 2000 | 22.28 | 22.56 | 21.66 | 22.01 | 12,407,431 | -0.46(-2.05%) |
May 23, 2000 | 22.10 | 22.91 | 22.10 | 22.47 | 7,537,454 | +0.29(+1.29%) |
May 22, 2000 | 22.51 | 22.51 | 21.66 | 22.18 | 6,031,872 | -0.10(-0.43%) |
May 19, 2000 | 22.93 | 23.03 | 22.20 | 22.28 | 7,410,090 | -0.80(-3.49%) |
May 18, 2000 | 22.66 | 23.47 | 22.66 | 23.08 | 7,467,588 | +0.34(+1.51%) |
May 17, 2000 | 22.51 | 23.03 | 22.45 | 22.74 | 6,293,543 | -0.08(-0.34%) |
May 16, 2000 | 23.54 | 23.56 | 22.64 | 22.81 | 11,467,718 | -0.11(-0.50%) |
May 15, 2000 | 22.35 | 23.10 | 22.14 | 22.93 | 9,706,975 | +0.92(+4.19%) |
May 12, 2000 | 21.24 | 22.39 | 20.93 | 22.01 | 17,688,358 | +0.50(+2.31%) |
May 11, 2000 | 21.53 | 21.72 | 21.05 | 21.51 | 11,365,957 | +0.38(+1.82%) |
May 10, 2000 | 21.72 | 21.72 | 21.12 | 21.12 | 9,570,933 | -0.65(-2.99%) |
May 09, 2000 | 22.20 | 22.33 | 21.78 | 21.78 | 9,228,114 | -0.35(-1.57%) |
May 08, 2000 | 22.01 | 22.49 | 21.91 | 22.12 | 7,958,600 | -0.06(-0.26%) |
May 05, 2000 | 22.12 | 22.35 | 21.66 | 22.18 | 20,981,804 | -0.33(-1.45%) |
May 04, 2000 | 23.08 | 23.18 | 22.39 | 22.51 | 8,933,897 | -0.31(-1.35%) |
May 03, 2000 | 23.10 | 23.58 | 22.81 | 22.81 | 13,486,659 | -0.57(-2.46%) |
May 02, 2000 | 22.68 | 23.66 | 22.54 | 23.39 | 12,175,920 | +0.73(+3.21%) |
May 01, 2000 | 22.28 | 23.16 | 21.99 | 22.66 | 12,216,061 | +0.50(+2.26%) |
Apr 28, 2000 | 22.81 | 22.95 | 22.05 | 22.16 | 12,451,260 | -0.54(-2.37%) |
Apr 27, 2000 | 23.08 | 23.20 | 22.52 | 22.70 | 13,460,622 | -0.79(-3.36%) |
Apr 26, 2000 | 24.20 | 24.20 | 23.41 | 23.49 | 7,964,892 | -0.50(-2.08%) |
Apr 25, 2000 | 23.27 | 24.14 | 23.12 | 23.98 | 9,162,154 | +1.02(+4.43%) |
Apr 24, 2000 | 23.35 | 23.49 | 22.87 | 22.97 | 11,278,517 | -0.79(-3.31%) |
Apr 20, 2000 | 24.00 | 24.02 | 23.43 | 23.75 | 6,576,693 | -0.21(-0.88%) |
Apr 19, 2000 | 24.81 | 24.89 | 23.23 | 23.97 | 13,111,078 | -0.77(-3.11%) |
Apr 18, 2000 | 24.04 | 24.87 | 23.98 | 24.73 | 9,891,403 | +0.58(+2.39%) |
Apr 17, 2000 | 23.81 | 24.41 | 23.03 | 24.16 | 12,604,227 | -0.08(-0.32%) |
Apr 14, 2000 | 25.20 | 25.31 | 23.27 | 24.23 | 18,930,316 | -1.73(-6.66%) |
Apr 13, 2000 | 26.42 | 26.65 | 25.89 | 25.96 | 9,809,604 | -0.71(-2.66%) |
Apr 12, 2000 | 27.02 | 27.94 | 26.58 | 26.67 | 13,222,168 | +0.25(+0.94%) |
Apr 11, 2000 | 26.73 | 27.00 | 26.12 | 26.42 | 11,896,024 | -0.65(-2.41%) |
Apr 10, 2000 | 26.27 | 27.36 | 26.15 | 27.08 | 11,380,711 | +0.54(+2.03%) |
Apr 07, 2000 | 27.12 | 27.12 | 26.42 | 26.54 | 7,115,656 | -0.33(-1.22%) |
Apr 06, 2000 | 26.73 | 27.12 | 26.67 | 26.87 | 7,027,348 | +0.33(+1.24%) |
Apr 05, 2000 | 25.89 | 26.71 | 25.89 | 26.54 | 10,579,427 | -0.12(-0.44%) |
Apr 04, 2000 | 28.11 | 28.23 | 25.50 | 26.65 | 18,288,942 | -1.77(-6.22%) |
Apr 03, 2000 | 27.02 | 28.57 | 26.98 | 28.42 | 12,312,614 | +1.63(+6.09%) |
Mar 31, 2000 | 27.04 | 27.15 | 26.42 | 26.79 | 9,851,697 | +0.06(+0.22%) |
Mar 30, 2000 | 27.48 | 27.88 | 26.41 | 26.73 | 11,602,676 | -1.04(-3.73%) |
Mar 29, 2000 | 28.96 | 29.04 | 27.44 | 27.77 | 13,157,076 | -1.19(-4.12%) |
Mar 28, 2000 | 28.81 | 29.42 | 28.61 | 28.96 | 10,601,124 | -0.14(-0.47%) |
Mar 27, 2000 | 29.50 | 29.76 | 28.75 | 29.09 | 6,996,321 | -0.46(-1.56%) |
Mar 24, 2000 | 29.80 | 30.96 | 29.50 | 29.55 | 13,733,142 | -0.71(-2.35%) |
Mar 23, 2000 | 27.96 | 30.48 | 27.94 | 30.26 | 15,094,218 | +2.13(+7.58%) |
Mar 22, 2000 | 27.84 | 28.30 | 27.27 | 28.13 | 12,453,213 | -0.14(-0.48%) |
Mar 21, 2000 | 26.56 | 28.42 | 26.27 | 28.27 | 12,076,329 | +1.67(+6.28%) |
Mar 20, 2000 | 27.65 | 27.81 | 25.96 | 26.60 | 11,687,078 | -1.36(-4.88%) |
Mar 17, 2000 | 27.42 | 28.34 | 27.19 | 27.96 | 17,204,940 | +0.27(+0.98%) |
Mar 16, 2000 | 26.10 | 27.77 | 25.87 | 27.69 | 22,619,956 | +2.15(+8.42%) |
Mar 15, 2000 | 23.93 | 25.87 | 23.72 | 25.54 | 12,827,927 | +1.27(+5.22%) |
Mar 14, 2000 | 24.73 | 24.87 | 24.12 | 24.27 | 5,977,195 | -0.33(-1.32%) |
Mar 13, 2000 | 23.85 | 24.95 | 23.70 | 24.60 | 6,843,137 | +0.42(+1.74%) |
Mar 10, 2000 | 24.58 | 25.06 | 23.89 | 24.18 | 7,683,911 | -0.75(-3.00%) |
Mar 09, 2000 | 24.20 | 24.96 | 23.98 | 24.92 | 5,760,004 | +0.65(+2.68%) |
Mar 08, 2000 | 24.81 | 25.02 | 24.16 | 24.27 | 7,601,244 | -0.86(-3.43%) |
Mar 07, 2000 | 25.64 | 25.87 | 24.89 | 25.14 | 6,611,626 | -0.50(-1.95%) |
Mar 06, 2000 | 25.48 | 25.92 | 25.27 | 25.64 | 8,237,845 | +0.71(+2.86%) |
Mar 03, 2000 | 25.20 | 25.31 | 24.39 | 24.92 | 8,661,378 | +0.17(+0.70%) |
Mar 02, 2000 | 24.73 | 24.92 | 24.50 | 24.75 | 5,195,221 | -0.44(-1.76%) |
Mar 01, 2000 | 24.54 | 25.20 | 24.23 | 25.20 | 7,044,272 | +0.73(+2.99%) |
Feb 29, 2000 | 23.87 | 24.89 | 23.87 | 24.46 | 8,921,964 | +0.52(+2.16%) |
Feb 28, 2000 | 23.58 | 24.66 | 23.47 | 23.95 | 8,757,715 | +0.64(+2.73%) |
Feb 25, 2000 | 23.54 | 24.20 | 23.00 | 23.31 | 6,725,538 | -0.04(-0.17%) |
Feb 24, 2000 | 23.74 | 23.83 | 22.93 | 23.35 | 7,529,643 | -0.42(-1.77%) |
Feb 23, 2000 | 23.77 | 24.33 | 23.52 | 23.77 | 6,451,500 | +0.04(+0.16%) |
Feb 22, 2000 | 23.35 | 24.23 | 23.08 | 23.74 | 10,227,712 | +0.77(+3.34%) |
Feb 18, 2000 | 23.98 | 24.14 | 22.91 | 22.97 | 11,752,604 | -1.11(-4.62%) |
Feb 17, 2000 | 24.77 | 25.04 | 23.91 | 24.08 | 8,269,523 | -0.35(-1.42%) |
Feb 16, 2000 | 24.89 | 25.25 | 24.27 | 24.43 | 6,998,057 | -0.48(-1.92%) |
Feb 15, 2000 | 24.60 | 25.35 | 24.46 | 24.91 | 12,976,988 | +0.61(+2.53%) |
Feb 14, 2000 | 25.27 | 25.64 | 24.29 | 24.29 | 8,549,203 | -1.09(-4.31%) |
Feb 11, 2000 | 25.58 | 26.12 | 25.20 | 25.39 | 10,203,628 | -0.15(-0.60%) |
Feb 10, 2000 | 25.54 | 25.73 | 25.00 | 25.54 | 9,961,052 | +0.08(+0.30%) |
Feb 09, 2000 | 26.10 | 26.54 | 25.33 | 25.46 | 14,209,399 | -0.67(-2.57%) |
Feb 08, 2000 | 25.83 | 26.46 | 25.81 | 26.14 | 9,142,843 | +0.88(+3.49%) |
Feb 07, 2000 | 25.25 | 25.62 | 25.12 | 25.25 | 6,779,130 | +0.14(+0.54%) |
Feb 04, 2000 | 25.35 | 25.60 | 25.06 | 25.12 | 7,399,241 | -0.44(-1.73%) |
Feb 03, 2000 | 25.66 | 26.08 | 24.66 | 25.56 | 13,312,429 | +0.25(+1.00%) |
Feb 02, 2000 | 25.50 | 25.87 | 25.00 | 25.31 | 10,309,078 | -0.42(-1.65%) |
Feb 01, 2000 | 25.33 | 25.96 | 24.98 | 25.73 | 13,965,087 | +0.94(+3.79%) |
Jan 31, 2000 | 23.60 | 25.04 | 23.60 | 24.79 | 10,361,585 | +1.23(+5.22%) |
Jan 28, 2000 | 24.45 | 24.45 | 23.54 | 23.56 | 10,848,691 | -1.23(-4.96%) |
Jan 27, 2000 | 24.41 | 25.04 | 24.14 | 24.79 | 11,816,612 | +0.69(+2.87%) |
Jan 26, 2000 | 23.16 | 24.27 | 23.04 | 24.10 | 12,132,526 | +1.17(+5.12%) |
Jan 25, 2000 | 22.43 | 23.27 | 22.43 | 22.93 | 10,968,461 | +0.50(+2.22%) |
Jan 24, 2000 | 22.85 | 22.91 | 22.18 | 22.43 | 9,350,487 | +0.02(+0.08%) |
Jan 21, 2000 | 22.70 | 22.74 | 22.31 | 22.41 | 7,465,201 | -0.34(-1.51%) |
Jan 20, 2000 | 23.16 | 23.35 | 22.35 | 22.76 | 11,239,895 | -0.02(-0.08%) |
Jan 19, 2000 | 22.20 | 23.16 | 22.20 | 22.77 | 22,772,054 | +0.96(+4.39%) |
Jan 18, 2000 | 22.72 | 22.89 | 21.58 | 21.82 | 7,662,864 | -0.88(-3.89%) |
Jan 14, 2000 | 22.72 | 23.27 | 22.37 | 22.70 | 14,086,592 | +0.79(+3.59%) |
Jan 13, 2000 | 21.85 | 22.28 | 21.68 | 21.91 | 10,011,389 | +0.33(+1.51%) |
Jan 12, 2000 | 21.41 | 21.78 | 21.35 | 21.58 | 10,528,221 | +0.14(+0.63%) |
Jan 11, 2000 | 21.51 | 21.64 | 20.97 | 21.45 | 12,163,119 | -0.52(-2.36%) |
Jan 10, 2000 | 22.35 | 22.54 | 21.97 | 21.97 | 6,843,571 | -0.38(-1.72%) |
Jan 07, 2000 | 22.31 | 22.58 | 21.82 | 22.35 | 9,507,793 | +0.40(+1.83%) |
Jan 06, 2000 | 21.54 | 22.41 | 21.43 | 21.95 | 12,117,554 | +0.31(+1.42%) |
Jan 05, 2000 | 21.58 | 22.29 | 21.20 | 21.64 | 12,617,462 | -0.13(-0.61%) |
Jan 04, 2000 | 21.70 | 21.87 | 21.26 | 21.78 | 16,964,750 | -0.61(-2.74%) |
Jan 03, 2000 | 22.97 | 23.16 | 22.16 | 22.39 | 17,389,150 | -1.48(-6.20%) |
Dec 31, 1999 | 23.97 | 24.08 | 23.87 | 23.87 | 1,682,849 | -0.11(-0.47%) |
Dec 30, 1999 | 23.83 | 24.18 | 23.58 | 23.98 | 2,780,736 | +0.15(+0.64%) |
Dec 29, 1999 | 23.72 | 24.02 | 23.64 | 23.83 | 3,331,633 | +0.34(+1.47%) |
Dec 28, 1999 | 23.56 | 23.77 | 23.45 | 23.49 | 3,261,984 | -0.02(-0.08%) |
Dec 27, 1999 | 23.81 | 24.33 | 23.51 | 23.51 | 5,515,258 | -0.31(-1.29%) |
Dec 23, 1999 | 23.43 | 23.95 | 23.37 | 23.81 | 6,275,968 | +0.81(+3.51%) |
Dec 22, 1999 | 23.04 | 23.23 | 22.74 | 23.00 | 4,889,722 | -0.04(-0.17%) |
Dec 21, 1999 | 22.24 | 23.51 | 22.16 | 23.04 | 11,369,429 | +0.84(+3.81%) |
Dec 20, 1999 | 22.54 | 22.72 | 22.20 | 22.20 | 8,985,103 | -0.15(-0.69%) |
Dec 17, 1999 | 22.51 | 23.00 | 22.14 | 22.35 | 14,448,070 | -0.69(-3.00%) |
Dec 16, 1999 | 23.41 | 23.41 | 22.68 | 23.04 | 5,869,793 | -0.15(-0.66%) |
Dec 15, 1999 | 23.52 | 23.77 | 22.97 | 23.20 | 6,643,521 | -0.33(-1.38%) |
Dec 14, 1999 | 23.98 | 23.98 | 23.37 | 23.52 | 4,843,940 | -0.61(-2.51%) |
Dec 13, 1999 | 24.00 | 24.35 | 23.89 | 24.13 | 3,695,064 | -0.13(-0.52%) |
Dec 10, 1999 | 24.46 | 24.46 | 24.00 | 24.25 | 6,973,973 | +0.33(+1.37%) |
Dec 09, 1999 | 23.97 | 24.39 | 23.37 | 23.93 | 6,864,618 | +0.05(+0.19%) |
Dec 08, 1999 | 24.08 | 24.16 | 23.62 | 23.88 | 6,882,844 | -0.28(-1.14%) |
Dec 07, 1999 | 24.12 | 24.33 | 23.77 | 24.16 | 8,036,276 | -0.08(-0.32%) |
Dec 06, 1999 | 25.20 | 25.20 | 23.77 | 24.23 | 7,209,389 | -0.96(-3.82%) |
Dec 03, 1999 | 24.87 | 25.62 | 24.83 | 25.20 | 8,346,983 | +0.90(+3.72%) |
Dec 02, 1999 | 23.97 | 24.35 | 23.35 | 24.29 | 7,079,422 | +0.51(+2.16%) |