Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 52.28 | 53.74 | 52.11 | 53.16 | 19,111,554 | +1.00(+1.91%) |
Sep 27, 2001 | 52.92 | 53.03 | 50.71 | 52.16 | 22,726,242 | -0.75(-1.42%) |
Sep 26, 2001 | 54.74 | 54.74 | 52.34 | 52.92 | 23,780,058 | -1.83(-3.33%) |
Sep 25, 2001 | 54.54 | 55.64 | 54.14 | 54.74 | 21,695,890 | -0.20(-0.37%) |
Sep 24, 2001 | 53.21 | 55.38 | 53.21 | 54.95 | 19,326,528 | +2.49(+4.75%) |
Sep 21, 2001 | 52.51 | 54.19 | 51.87 | 52.45 | 31,684,718 | -1.68(-3.10%) |
Sep 20, 2001 | 54.54 | 55.50 | 53.82 | 54.14 | 26,195,142 | -1.51(-2.71%) |
Sep 19, 2001 | 55.87 | 56.13 | 53.58 | 55.64 | 25,678,584 | -0.23(-0.42%) |
Sep 18, 2001 | 54.48 | 56.08 | 54.30 | 55.87 | 21,229,884 | +1.77(+3.28%) |
Sep 17, 2001 | 54.43 | 55.56 | 53.64 | 54.10 | 26,108,704 | -1.81(-3.24%) |
Sep 10, 2001 | 55.64 | 56.45 | 55.40 | 55.91 | 17,790,488 | -0.07(-0.12%) |
Sep 07, 2001 | 56.74 | 56.89 | 55.64 | 55.98 | 18,127,786 | -0.82(-1.44%) |
Sep 06, 2001 | 58.35 | 58.35 | 56.60 | 56.80 | 15,602,110 | -1.36(-2.34%) |
Sep 05, 2001 | 58.83 | 59.60 | 57.73 | 58.16 | 20,497,838 | -0.66(-1.12%) |
Sep 04, 2001 | 58.05 | 59.77 | 57.55 | 58.82 | 17,066,378 | +0.89(+1.54%) |
Aug 31, 2001 | 58.54 | 58.75 | 57.52 | 57.93 | 14,020,868 | -0.24(-0.41%) |
Aug 30, 2001 | 59.55 | 59.93 | 57.30 | 58.17 | 25,906,326 | -2.19(-3.62%) |
Aug 29, 2001 | 61.29 | 61.38 | 60.17 | 60.35 | 8,350,996 | -0.48(-0.78%) |
Aug 28, 2001 | 61.96 | 62.12 | 60.78 | 60.83 | 10,020,747 | -1.11(-1.79%) |
Aug 27, 2001 | 62.01 | 62.71 | 61.81 | 61.94 | 7,834,440 | -0.08(-0.12%) |
Aug 24, 2001 | 60.25 | 62.48 | 59.94 | 62.01 | 13,305,384 | +2.31(+3.87%) |
Aug 23, 2001 | 60.28 | 60.68 | 59.70 | 59.70 | 9,444,840 | -0.56(-0.92%) |
Aug 22, 2001 | 59.41 | 60.30 | 58.98 | 60.26 | 13,852,478 | +1.20(+2.03%) |
Aug 21, 2001 | 60.19 | 60.84 | 58.77 | 59.06 | 11,241,918 | -1.28(-2.12%) |
Aug 20, 2001 | 60.67 | 60.86 | 59.58 | 60.34 | 9,683,622 | -0.28(-0.47%) |
Aug 17, 2001 | 61.14 | 61.14 | 60.22 | 60.62 | 12,087,836 | -0.67(-1.10%) |
Aug 16, 2001 | 60.40 | 61.45 | 60.08 | 61.29 | 10,723,119 | +0.43(+0.70%) |
Aug 15, 2001 | 61.64 | 61.78 | 60.86 | 60.86 | 8,131,192 | -0.69(-1.12%) |
Aug 14, 2001 | 61.73 | 61.93 | 61.09 | 61.55 | 9,886,346 | +0.20(+0.32%) |
Aug 13, 2001 | 60.86 | 61.81 | 60.66 | 61.36 | 10,393,931 | +0.53(+0.87%) |
Aug 10, 2001 | 60.19 | 60.83 | 59.59 | 60.83 | 9,066,135 | +0.50(+0.84%) |
Aug 09, 2001 | 60.11 | 60.59 | 59.53 | 60.33 | 11,668,586 | -0.06(-0.11%) |
Aug 08, 2001 | 60.86 | 61.50 | 60.34 | 60.39 | 11,038,505 | -1.19(-1.94%) |
Aug 07, 2001 | 61.32 | 62.23 | 61.01 | 61.58 | 6,951,773 | -0.15(-0.24%) |
Aug 06, 2001 | 62.16 | 62.23 | 61.32 | 61.73 | 7,206,256 | -0.97(-1.54%) |
Aug 03, 2001 | 62.48 | 63.81 | 62.08 | 62.70 | 6,390,704 | -0.36(-0.57%) |
Aug 02, 2001 | 62.89 | 63.45 | 62.14 | 63.06 | 9,791,281 | +1.01(+1.63%) |
Aug 01, 2001 | 61.06 | 62.89 | 61.04 | 62.05 | 10,414,117 | +1.07(+1.76%) |
Jul 31, 2001 | 61.38 | 62.02 | 60.95 | 60.98 | 9,666,887 | -0.37(-0.60%) |
Jul 30, 2001 | 60.80 | 61.58 | 60.72 | 61.35 | 6,954,361 | +0.67(+1.10%) |
Jul 27, 2001 | 60.71 | 61.41 | 60.34 | 60.68 | 7,499,040 | -0.75(-1.23%) |
Jul 26, 2001 | 60.71 | 61.44 | 59.66 | 61.44 | 14,542,083 | +0.64(+1.06%) |
Jul 25, 2001 | 60.57 | 61.26 | 59.54 | 60.80 | 10,779,019 | +0.22(+0.36%) |
Jul 24, 2001 | 60.77 | 61.53 | 60.16 | 60.57 | 12,594,385 | -0.78(-1.27%) |
Jul 23, 2001 | 61.26 | 61.99 | 61.03 | 61.35 | 10,896,512 | +0.09(+0.14%) |
Jul 20, 2001 | 59.93 | 61.26 | 59.72 | 61.26 | 15,513,430 | +0.99(+1.63%) |
Jul 19, 2001 | 61.21 | 61.44 | 59.76 | 60.28 | 23,540,932 | -0.16(-0.27%) |
Jul 18, 2001 | 61.50 | 62.37 | 59.82 | 60.44 | 20,134,834 | -2.46(-3.92%) |
Jul 17, 2001 | 61.50 | 62.93 | 60.71 | 62.90 | 14,945,287 | +0.41(+0.66%) |
Jul 16, 2001 | 62.90 | 63.40 | 62.18 | 62.49 | 9,196,051 | -0.41(-0.65%) |
Jul 13, 2001 | 61.53 | 63.35 | 61.50 | 62.90 | 13,529,501 | +0.74(+1.19%) |
Jul 12, 2001 | 61.38 | 62.48 | 61.22 | 62.16 | 15,124,718 | +1.97(+3.27%) |
Jul 11, 2001 | 58.89 | 60.35 | 58.86 | 60.19 | 15,347,283 | +1.10(+1.85%) |
Jul 10, 2001 | 60.70 | 61.09 | 58.89 | 59.10 | 17,713,022 | -1.60(-2.64%) |
Jul 09, 2001 | 61.73 | 61.99 | 60.08 | 60.70 | 16,067,080 | -1.03(-1.67%) |
Jul 06, 2001 | 64.28 | 64.28 | 61.33 | 61.73 | 20,194,012 | -3.25(-5.00%) |
Jul 05, 2001 | 65.26 | 65.65 | 64.79 | 64.97 | 7,624,125 | -0.51(-0.78%) |
Jul 03, 2001 | 66.13 | 66.19 | 65.36 | 65.48 | 5,738,021 | -0.79(-1.20%) |
Jul 02, 2001 | 65.79 | 66.89 | 65.47 | 66.28 | 10,201,904 | +0.49(+0.75%) |
Jun 29, 2001 | 67.00 | 67.61 | 65.50 | 65.79 | 16,351,411 | -0.93(-1.39%) |
Jun 28, 2001 | 65.96 | 67.79 | 65.93 | 66.71 | 14,114,725 | +0.92(+1.39%) |
Jun 27, 2001 | 65.55 | 66.18 | 65.18 | 65.80 | 8,305,793 | +0.28(+0.42%) |
Jun 26, 2001 | 64.48 | 66.10 | 64.39 | 65.52 | 12,218,441 | +0.23(+0.35%) |
Jun 25, 2001 | 65.93 | 66.60 | 64.79 | 65.29 | 9,792,662 | -0.13(-0.19%) |
Jun 22, 2001 | 65.26 | 66.32 | 65.21 | 65.42 | 9,674,133 | +0.16(+0.24%) |
Jun 21, 2001 | 65.00 | 66.48 | 64.55 | 65.26 | 14,071,247 | -0.28(-0.43%) |
Jun 20, 2001 | 65.79 | 66.65 | 64.78 | 65.55 | 15,231,515 | -1.01(-1.52%) |
Jun 19, 2001 | 67.39 | 67.96 | 66.40 | 66.56 | 10,615,460 | +0.33(+0.50%) |
Jun 18, 2001 | 66.06 | 66.91 | 65.68 | 66.23 | 8,941,913 | +0.39(+0.59%) |
Jun 15, 2001 | 66.71 | 66.92 | 65.72 | 65.84 | 21,514,732 | -1.25(-1.86%) |
Jun 14, 2001 | 67.00 | 67.28 | 66.07 | 67.09 | 12,944,105 | -0.46(-0.68%) |
Jun 13, 2001 | 67.96 | 68.67 | 67.54 | 67.55 | 9,839,762 | -0.41(-0.61%) |
Jun 12, 2001 | 67.67 | 68.28 | 66.97 | 67.96 | 12,597,318 | -0.06(-0.09%) |
Jun 11, 2001 | 67.41 | 68.47 | 67.29 | 68.02 | 11,288,156 | +0.73(+1.09%) |
Jun 08, 2001 | 68.10 | 68.10 | 67.00 | 67.29 | 5,346,894 | -0.67(-0.98%) |
Jun 07, 2001 | 67.81 | 68.54 | 67.81 | 67.96 | 11,082,845 | -0.14(-0.21%) |
Jun 06, 2001 | 68.16 | 68.97 | 67.52 | 68.10 | 16,604,685 | +0.31(+0.45%) |
Jun 05, 2001 | 65.87 | 68.16 | 65.82 | 67.80 | 10,618,220 | +1.93(+2.93%) |
Jun 04, 2001 | 65.64 | 66.51 | 65.41 | 65.87 | 6,577,209 | +0.43(+0.66%) |
Jun 01, 2001 | 65.21 | 65.84 | 64.86 | 65.43 | 8,866,173 | +0.63(+0.97%) |
May 31, 2001 | 65.29 | 65.99 | 64.71 | 64.80 | 11,601,127 | -0.49(-0.75%) |
May 30, 2001 | 66.08 | 66.13 | 64.92 | 65.29 | 16,560,690 | -1.52(-2.27%) |
May 29, 2001 | 68.02 | 68.16 | 66.70 | 66.81 | 10,037,828 | -1.47(-2.15%) |
May 25, 2001 | 69.27 | 69.49 | 68.25 | 68.28 | 9,711,917 | -1.04(-1.51%) |
May 24, 2001 | 68.10 | 69.32 | 68.10 | 69.32 | 13,330,401 | +1.28(+1.87%) |
May 23, 2001 | 68.28 | 68.94 | 67.87 | 68.05 | 11,046,441 | -0.35(-0.52%) |
May 22, 2001 | 69.38 | 69.38 | 67.96 | 68.40 | 10,360,977 | -0.60(-0.87%) |
May 21, 2001 | 68.36 | 69.49 | 68.13 | 69.00 | 14,508,784 | +0.93(+1.36%) |
May 18, 2001 | 66.70 | 68.21 | 66.60 | 68.07 | 11,585,254 | +1.37(+2.06%) |
May 17, 2001 | 67.12 | 67.87 | 66.68 | 66.70 | 11,883,387 | -0.42(-0.63%) |
May 16, 2001 | 65.21 | 67.12 | 65.03 | 67.12 | 13,451,690 | +1.29(+1.95%) |
May 15, 2001 | 65.79 | 66.16 | 65.21 | 65.83 | 10,133,409 | +0.59(+0.91%) |
May 14, 2001 | 64.45 | 65.60 | 64.34 | 65.24 | 9,066,135 | +0.43(+0.67%) |
May 11, 2001 | 65.93 | 66.16 | 64.31 | 64.81 | 14,475,658 | -1.96(-2.94%) |
May 10, 2001 | 68.68 | 68.92 | 66.77 | 66.77 | 13,791,920 | -1.03(-1.52%) |
May 09, 2001 | 67.35 | 68.50 | 66.83 | 67.80 | 13,250,692 | -0.42(-0.61%) |
May 08, 2001 | 67.96 | 68.25 | 66.94 | 68.22 | 13,122,329 | +1.04(+1.55%) |
May 07, 2001 | 67.35 | 67.96 | 66.65 | 67.18 | 10,504,695 | +0.02(+0.03%) |
May 04, 2001 | 64.92 | 67.15 | 64.45 | 67.15 | 14,978,067 | +1.25(+1.90%) |
May 03, 2001 | 66.42 | 66.71 | 65.12 | 65.90 | 11,349,060 | -0.99(-1.47%) |
May 02, 2001 | 68.57 | 68.94 | 65.92 | 66.89 | 16,746,161 | -1.80(-2.62%) |
May 01, 2001 | 67.15 | 68.77 | 66.60 | 68.69 | 13,441,510 | +1.95(+2.93%) |
Apr 30, 2001 | 67.47 | 68.42 | 66.49 | 66.74 | 12,693,418 | -0.61(-0.91%) |
Apr 27, 2001 | 67.70 | 67.76 | 66.39 | 67.35 | 12,751,043 | +1.43(+2.16%) |
Apr 26, 2001 | 66.63 | 67.64 | 65.89 | 65.92 | 12,674,267 | -0.64(-0.97%) |
Apr 25, 2001 | 64.92 | 66.57 | 64.91 | 66.57 | 11,833,008 | +1.26(+1.93%) |
Apr 24, 2001 | 65.73 | 66.51 | 65.09 | 65.30 | 15,082,621 | +0.39(+0.60%) |
Apr 23, 2001 | 66.08 | 66.10 | 64.73 | 64.92 | 14,729,796 | -1.64(-2.46%) |
Apr 20, 2001 | 66.28 | 67.47 | 65.93 | 66.56 | 22,013,346 | +0.21(+0.31%) |
Apr 19, 2001 | 64.92 | 67.18 | 64.02 | 66.35 | 44,551,528 | +4.62(+7.48%) |
Apr 18, 2001 | 59.70 | 63.76 | 59.29 | 61.73 | 34,185,720 | +3.94(+6.82%) |
Apr 17, 2001 | 56.22 | 57.89 | 56.22 | 57.79 | 17,179,384 | +1.71(+3.05%) |
Apr 16, 2001 | 55.76 | 57.90 | 55.18 | 56.08 | 15,852,970 | +0.32(+0.57%) |
Apr 12, 2001 | 55.87 | 56.51 | 55.15 | 55.76 | 16,200,791 | -0.71(-1.26%) |
Apr 11, 2001 | 58.83 | 59.09 | 55.53 | 56.47 | 19,838,254 | -0.94(-1.64%) |
Apr 10, 2001 | 56.22 | 57.90 | 55.97 | 57.41 | 18,114,672 | +1.77(+3.18%) |
Apr 09, 2001 | 57.09 | 57.23 | 54.37 | 55.64 | 16,367,283 | -1.13(-1.99%) |
Apr 06, 2001 | 56.80 | 57.96 | 55.87 | 56.77 | 23,160,846 | -0.15(-0.26%) |
Apr 05, 2001 | 55.53 | 57.96 | 55.37 | 56.92 | 21,576,844 | +3.60(+6.75%) |
Apr 04, 2001 | 52.43 | 54.51 | 52.19 | 53.32 | 23,318,540 | +0.93(+1.78%) |
Apr 03, 2001 | 54.83 | 54.86 | 52.22 | 52.39 | 22,998,322 | -2.47(-4.51%) |
Apr 02, 2001 | 56.48 | 56.86 | 54.24 | 54.87 | 15,160,260 | -0.88(-1.58%) |
Mar 30, 2001 | 55.93 | 56.55 | 55.14 | 55.75 | 16,323,633 | +0.66(+1.20%) |
Mar 29, 2001 | 54.75 | 56.26 | 54.63 | 55.09 | 18,208,356 | +0.37(+0.67%) |
Mar 28, 2001 | 56.74 | 57.06 | 54.63 | 54.72 | 20,514,746 | -2.95(-5.12%) |
Mar 27, 2001 | 54.48 | 57.96 | 54.47 | 57.67 | 20,446,940 | +2.38(+4.30%) |
Mar 26, 2001 | 55.21 | 55.45 | 54.34 | 55.29 | 14,805,192 | +1.10(+2.02%) |
Mar 23, 2001 | 54.19 | 55.06 | 52.33 | 54.20 | 21,106,698 | +2.56(+4.95%) |
Mar 22, 2001 | 51.65 | 52.74 | 50.80 | 51.64 | 22,995,218 | +0.01(+0.02%) |
Mar 21, 2001 | 51.27 | 53.09 | 50.86 | 51.63 | 19,000,790 | +0.45(+0.88%) |
Mar 20, 2001 | 53.09 | 53.34 | 51.06 | 51.18 | 17,427,484 | -2.49(-4.64%) |
Mar 19, 2001 | 52.74 | 53.79 | 51.70 | 53.67 | 17,659,364 | +1.45(+2.77%) |
Mar 16, 2001 | 54.43 | 54.43 | 51.12 | 52.22 | 34,556,836 | -3.16(-5.71%) |
Mar 15, 2001 | 55.64 | 56.73 | 55.16 | 55.39 | 14,527,073 | +0.35(+0.63%) |
Mar 14, 2001 | 55.29 | 57.32 | 54.10 | 55.04 | 24,579,738 | -1.99(-3.49%) |
Mar 13, 2001 | 55.12 | 57.06 | 54.60 | 57.03 | 20,924,332 | +1.68(+3.04%) |
Mar 12, 2001 | 56.74 | 57.03 | 55.07 | 55.35 | 25,007,958 | -2.20(-3.83%) |
Mar 09, 2001 | 60.86 | 60.86 | 56.74 | 57.55 | 28,792,072 | -4.16(-6.74%) |
Mar 08, 2001 | 62.12 | 62.22 | 61.07 | 61.71 | 11,721,036 | -0.63(-1.00%) |
Mar 07, 2001 | 62.28 | 62.74 | 61.24 | 62.34 | 13,438,232 | +0.90(+1.46%) |
Mar 06, 2001 | 61.58 | 62.83 | 61.00 | 61.44 | 14,009,481 | +0.63(+1.04%) |
Mar 05, 2001 | 59.59 | 61.21 | 59.49 | 60.81 | 11,635,288 | +1.51(+2.55%) |
Mar 02, 2001 | 60.28 | 62.39 | 58.51 | 59.29 | 25,440,492 | -2.17(-3.54%) |
Mar 01, 2001 | 57.55 | 61.67 | 56.51 | 61.47 | 26,055,564 | +3.56(+6.16%) |
Feb 28, 2001 | 59.67 | 60.01 | 57.44 | 57.90 | 20,588,416 | -1.56(-2.62%) |
Feb 27, 2001 | 60.80 | 61.94 | 59.44 | 59.46 | 16,887,118 | -1.57(-2.57%) |
Feb 26, 2001 | 61.32 | 61.32 | 59.02 | 61.03 | 14,396,122 | +0.75(+1.25%) |
Feb 23, 2001 | 62.31 | 62.31 | 58.11 | 60.28 | 26,356,802 | -2.84(-4.50%) |
Feb 22, 2001 | 61.73 | 64.28 | 59.92 | 63.12 | 20,201,602 | +0.81(+1.29%) |
Feb 21, 2001 | 63.50 | 64.63 | 62.19 | 62.31 | 15,798,450 | -2.31(-3.58%) |
Feb 20, 2001 | 66.39 | 67.00 | 64.21 | 64.63 | 11,642,879 | -2.03(-3.04%) |
Feb 16, 2001 | 66.39 | 67.09 | 66.04 | 66.65 | 12,203,086 | -1.03(-1.52%) |
Feb 15, 2001 | 67.70 | 68.76 | 67.45 | 67.69 | 13,972,732 | +0.97(+1.46%) |
Feb 14, 2001 | 65.93 | 67.33 | 65.21 | 66.71 | 12,133,901 | +0.78(+1.19%) |
Feb 13, 2001 | 66.16 | 68.03 | 65.54 | 65.93 | 12,410,468 | -0.67(-1.00%) |
Feb 12, 2001 | 64.08 | 67.07 | 63.93 | 66.60 | 11,610,098 | +1.68(+2.59%) |
Feb 09, 2001 | 66.09 | 66.65 | 64.34 | 64.92 | 10,901,861 | -1.22(-1.84%) |
Feb 08, 2001 | 67.76 | 68.51 | 66.09 | 66.13 | 14,459,441 | -1.63(-2.40%) |
Feb 07, 2001 | 65.73 | 68.16 | 65.30 | 67.76 | 15,539,654 | +1.58(+2.38%) |
Feb 06, 2001 | 65.05 | 67.05 | 64.45 | 66.19 | 12,985,340 | +1.14(+1.76%) |
Feb 05, 2001 | 63.41 | 65.26 | 63.35 | 65.04 | 8,822,695 | +1.13(+1.77%) |
Feb 02, 2001 | 65.35 | 66.07 | 63.52 | 63.91 | 9,365,649 | -2.19(-3.31%) |
Feb 01, 2001 | 65.15 | 66.27 | 64.45 | 66.10 | 9,628,585 | +1.19(+1.83%) |
Jan 31, 2001 | 67.09 | 67.67 | 64.92 | 64.92 | 14,344,535 | -2.67(-3.95%) |
Jan 30, 2001 | 66.65 | 67.67 | 65.73 | 67.59 | 14,219,968 | +0.94(+1.42%) |
Jan 29, 2001 | 65.21 | 66.94 | 65.19 | 66.64 | 8,842,191 | +0.46(+0.69%) |
Jan 26, 2001 | 63.54 | 66.80 | 63.29 | 66.19 | 15,697,002 | +1.99(+3.11%) |
Jan 25, 2001 | 63.83 | 64.41 | 63.43 | 64.19 | 8,597,715 | +0.18(+0.28%) |
Jan 24, 2001 | 63.21 | 64.59 | 63.14 | 64.01 | 11,665,481 | +0.80(+1.27%) |
Jan 23, 2001 | 63.50 | 63.72 | 62.38 | 63.21 | 16,961,134 | +0.29(+0.46%) |
Jan 22, 2001 | 63.47 | 63.72 | 62.71 | 62.92 | 16,603,133 | -1.56(-2.42%) |
Jan 19, 2001 | 62.31 | 66.04 | 62.16 | 64.48 | 25,471,376 | +1.70(+2.71%) |
Jan 18, 2001 | 60.49 | 63.76 | 59.99 | 62.78 | 43,559,996 | +6.74(+12.02%) |
Jan 17, 2001 | 55.28 | 56.66 | 54.66 | 56.04 | 16,788,776 | +2.28(+4.25%) |
Jan 16, 2001 | 54.34 | 54.48 | 53.21 | 53.76 | 9,787,658 | -0.61(-1.13%) |
Jan 12, 2001 | 54.30 | 55.90 | 53.54 | 54.37 | 11,132,534 | +0.07(+0.13%) |
Jan 11, 2001 | 53.87 | 54.63 | 52.89 | 54.30 | 16,628,150 | +0.14(+0.27%) |
Jan 10, 2001 | 53.61 | 55.03 | 53.14 | 54.16 | 13,214,978 | +0.51(+0.95%) |
Jan 09, 2001 | 54.74 | 55.50 | 53.00 | 53.65 | 13,027,955 | -0.58(-1.07%) |
Jan 08, 2001 | 54.19 | 54.45 | 53.07 | 54.23 | 10,468,291 | -0.26(-0.47%) |
Jan 05, 2001 | 54.45 | 54.88 | 52.74 | 54.48 | 13,880,083 | +0.47(+0.87%) |
Jan 04, 2001 | 54.92 | 57.82 | 53.72 | 54.01 | 26,605,592 | -0.83(-1.51%) |
Jan 03, 2001 | 48.54 | 55.06 | 48.54 | 54.84 | 22,041,640 | +5.69(+11.57%) |
Jan 02, 2001 | 48.98 | 50.72 | 48.76 | 49.16 | 13,821,940 | -0.11(-0.22%) |
Dec 29, 2000 | 50.39 | 50.39 | 48.83 | 49.27 | 11,983,627 | -0.14(-0.29%) |
Dec 28, 2000 | 48.40 | 51.12 | 47.60 | 49.41 | 16,913,860 | +0.32(+0.66%) |
Dec 27, 2000 | 49.12 | 51.08 | 48.43 | 49.09 | 14,230,320 | -0.07(-0.14%) |
Dec 26, 2000 | 51.59 | 51.91 | 48.83 | 49.16 | 10,444,310 | -2.43(-4.71%) |
Dec 22, 2000 | 48.98 | 51.80 | 48.98 | 51.59 | 16,418,525 | +4.31(+9.12%) |
Dec 21, 2000 | 49.56 | 50.97 | 46.40 | 47.27 | 21,960,724 | -2.57(-5.16%) |
Dec 20, 2000 | 49.77 | 51.01 | 49.16 | 49.85 | 21,712,452 | -2.39(-4.57%) |
Dec 19, 2000 | 52.27 | 54.74 | 52.05 | 52.23 | 13,299,173 | -0.22(-0.42%) |
Dec 18, 2000 | 51.22 | 52.45 | 51.22 | 52.45 | 13,277,779 | +1.56(+3.06%) |
Dec 15, 2000 | 52.16 | 52.56 | 50.61 | 50.90 | 24,597,680 | -2.68(-5.01%) |
Dec 14, 2000 | 53.32 | 54.30 | 53.21 | 53.58 | 10,579,919 | +0.69(+1.30%) |
Dec 13, 2000 | 54.99 | 56.00 | 52.56 | 52.89 | 12,066,959 | -1.52(-2.79%) |
Dec 12, 2000 | 55.21 | 55.71 | 53.61 | 54.41 | 13,656,138 | -0.65(-1.19%) |
Dec 11, 2000 | 55.93 | 56.95 | 54.34 | 55.06 | 10,677,571 | -1.16(-2.06%) |
Dec 08, 2000 | 56.80 | 57.38 | 55.50 | 56.22 | 10,594,929 | +2.25(+4.17%) |
Dec 07, 2000 | 55.10 | 55.61 | 53.97 | 53.97 | 13,669,768 | -2.10(-3.75%) |
Dec 06, 2000 | 58.98 | 59.01 | 54.95 | 56.08 | 17,426,966 | -3.84(-6.40%) |
Dec 05, 2000 | 58.22 | 60.71 | 57.74 | 59.91 | 13,468,770 | +2.90(+5.08%) |
Dec 04, 2000 | 55.64 | 57.49 | 55.50 | 57.02 | 9,610,987 | +1.59(+2.88%) |
Dec 01, 2000 | 54.74 | 57.56 | 54.70 | 55.42 | 12,988,100 | +1.23(+2.27%) |
Nov 30, 2000 | 56.80 | 56.80 | 53.47 | 54.19 | 18,378,300 | -3.66(-6.32%) |
Nov 29, 2000 | 56.66 | 57.93 | 56.04 | 57.85 | 9,536,109 | +1.12(+1.98%) |
Nov 28, 2000 | 57.24 | 58.40 | 56.44 | 56.73 | 8,288,713 | -0.33(-0.58%) |
Nov 27, 2000 | 58.22 | 59.12 | 57.06 | 57.06 | 6,676,415 | -0.87(-1.50%) |
Nov 24, 2000 | 57.60 | 58.98 | 57.53 | 57.93 | 4,316,197 | +0.83(+1.46%) |
Nov 22, 2000 | 57.09 | 58.43 | 56.98 | 57.09 | 9,560,090 | +0.00(+0.00%) |
Nov 21, 2000 | 59.84 | 60.49 | 57.09 | 57.09 | 12,389,592 | -2.75(-4.60%) |
Nov 20, 2000 | 58.83 | 59.84 | 58.47 | 59.84 | 12,819,538 | +0.76(+1.29%) |
Nov 17, 2000 | 56.98 | 59.41 | 56.95 | 59.09 | 13,322,119 | +2.14(+3.76%) |
Nov 16, 2000 | 57.53 | 57.78 | 56.95 | 56.95 | 6,461,614 | -0.65(-1.13%) |
Nov 15, 2000 | 57.67 | 58.00 | 56.58 | 57.60 | 7,178,133 | -0.08(-0.13%) |
Nov 14, 2000 | 57.53 | 57.89 | 57.09 | 57.67 | 8,887,739 | +1.19(+2.11%) |
Nov 13, 2000 | 53.21 | 57.64 | 53.10 | 56.48 | 14,988,937 | +2.57(+4.77%) |
Nov 10, 2000 | 56.80 | 57.02 | 53.90 | 53.90 | 11,753,299 | -3.73(-6.48%) |
Nov 09, 2000 | 56.08 | 57.96 | 55.46 | 57.64 | 15,617,983 | -0.32(-0.56%) |
Nov 08, 2000 | 60.06 | 60.13 | 57.53 | 57.96 | 12,062,129 | -1.34(-2.26%) |
Nov 07, 2000 | 58.61 | 59.99 | 58.36 | 59.30 | 9,352,709 | +1.16(+1.99%) |
Nov 06, 2000 | 57.89 | 59.33 | 57.64 | 58.14 | 7,683,303 | +0.11(+0.19%) |
Nov 03, 2000 | 59.41 | 59.48 | 57.60 | 58.03 | 10,098,731 | -1.05(-1.79%) |
Nov 02, 2000 | 57.38 | 59.30 | 57.09 | 59.09 | 12,850,076 | +1.96(+3.43%) |
Nov 01, 2000 | 57.06 | 57.89 | 56.37 | 57.13 | 12,887,515 | +0.03(+0.06%) |
Oct 31, 2000 | 54.34 | 57.45 | 54.34 | 57.09 | 18,812,904 | +3.01(+5.56%) |
Oct 30, 2000 | 54.19 | 54.34 | 52.34 | 54.08 | 13,951,338 | -0.22(-0.41%) |
Oct 27, 2000 | 53.90 | 54.30 | 52.74 | 54.30 | 11,097,510 | +0.54(+1.01%) |
Oct 26, 2000 | 51.01 | 53.83 | 50.79 | 53.76 | 17,492,700 | +3.01(+5.93%) |
Oct 25, 2000 | 52.45 | 52.71 | 50.39 | 50.75 | 24,263,490 | -2.25(-4.24%) |
Oct 24, 2000 | 53.90 | 54.70 | 52.27 | 53.00 | 15,233,930 | -0.83(-1.54%) |
Oct 23, 2000 | 54.92 | 55.06 | 52.78 | 53.83 | 16,120,220 | -1.09(-1.98%) |
Oct 20, 2000 | 55.13 | 55.79 | 54.59 | 54.92 | 16,173,704 | -0.98(-1.75%) |
Oct 19, 2000 | 56.80 | 57.09 | 53.72 | 55.90 | 31,005,120 | +0.58(+1.05%) |
Oct 18, 2000 | 56.08 | 57.45 | 52.31 | 55.32 | 51,383,396 | -10.18(-15.54%) |
Oct 17, 2000 | 64.88 | 66.00 | 62.92 | 65.50 | 15,327,442 | +1.09(+1.69%) |
Oct 16, 2000 | 64.63 | 65.57 | 62.92 | 64.41 | 13,303,141 | +1.19(+1.89%) |
Oct 13, 2000 | 60.39 | 64.01 | 60.39 | 63.21 | 15,690,101 | +3.44(+5.76%) |
Oct 12, 2000 | 66.22 | 66.29 | 59.77 | 59.77 | 16,748,748 | -5.15(-7.93%) |
Oct 11, 2000 | 64.84 | 65.46 | 62.31 | 64.92 | 15,146,630 | -1.66(-2.50%) |
Oct 10, 2000 | 67.59 | 67.88 | 65.17 | 66.58 | 9,690,351 | -1.78(-2.60%) |
Oct 09, 2000 | 67.20 | 69.19 | 66.25 | 68.36 | 8,458,310 | +1.12(+1.67%) |
Oct 06, 2000 | 66.08 | 67.30 | 65.35 | 67.23 | 10,546,965 | +1.63(+2.48%) |
Oct 05, 2000 | 65.97 | 66.40 | 64.66 | 65.61 | 9,576,998 | -0.68(-1.03%) |
Oct 04, 2000 | 63.97 | 66.58 | 62.92 | 66.29 | 20,141,044 | +2.21(+3.45%) |
Oct 03, 2000 | 68.90 | 69.19 | 63.76 | 64.08 | 20,266,474 | -4.20(-6.15%) |