Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 238.46 | 242.03 | 237.05 | 241.46 | 3,898,033 | +3.57(+1.50%) |
Oct 30, 2000 | 231.01 | 237.89 | 230.18 | 237.89 | 4,139,263 | +7.71(+3.35%) |
Oct 27, 2000 | 232.12 | 234.32 | 228.24 | 230.18 | 3,510,297 | +0.53(+0.23%) |
Oct 26, 2000 | 233.48 | 235.16 | 226.35 | 229.65 | 4,238,144 | -3.57(-1.53%) |
Oct 25, 2000 | 235.16 | 237.36 | 229.65 | 233.22 | 6,640,237 | -1.94(-0.82%) |
Oct 24, 2000 | 222.47 | 235.16 | 220.53 | 235.16 | 10,440,843 | +15.99(+7.30%) |
Oct 23, 2000 | 227.45 | 229.08 | 215.86 | 219.16 | 16,184,800 | -10.49(-4.57%) |
Oct 20, 2000 | 241.19 | 243.39 | 227.45 | 229.65 | 4,085,987 | -15.42(-6.29%) |
Oct 19, 2000 | 244.50 | 246.43 | 241.19 | 245.07 | 2,993,877 | +0.57(+0.23%) |
Oct 18, 2000 | 236.79 | 245.86 | 232.95 | 244.50 | 4,180,191 | -0.57(-0.23%) |
Oct 17, 2000 | 254.14 | 254.14 | 242.03 | 245.07 | 3,826,279 | -9.34(-3.67%) |
Oct 16, 2000 | 251.10 | 254.98 | 249.47 | 254.41 | 2,949,658 | +3.30(+1.32%) |
Oct 13, 2000 | 240.66 | 253.88 | 240.09 | 251.10 | 3,530,477 | +11.01(+4.59%) |
Oct 12, 2000 | 249.16 | 251.68 | 237.89 | 240.09 | 3,951,808 | -9.38(-3.76%) |
Oct 11, 2000 | 250.00 | 254.14 | 243.66 | 249.47 | 4,202,006 | -6.30(-2.46%) |
Oct 10, 2000 | 258.81 | 260.75 | 253.57 | 255.77 | 2,498,749 | -1.94(-0.75%) |
Oct 09, 2000 | 260.49 | 263.48 | 257.45 | 257.71 | 2,199,066 | -4.14(-1.58%) |
Oct 06, 2000 | 262.12 | 264.06 | 254.67 | 261.85 | 3,179,221 | -1.37(-0.52%) |
Oct 05, 2000 | 260.49 | 264.06 | 258.81 | 263.22 | 2,673,719 | +3.83(+1.48%) |
Oct 04, 2000 | 259.38 | 263.22 | 258.28 | 259.38 | 2,592,136 | -0.79(-0.30%) |
Oct 03, 2000 | 258.28 | 263.79 | 257.71 | 260.18 | 2,776,072 | +2.47(+0.96%) |
Oct 02, 2000 | 255.51 | 259.38 | 254.41 | 257.71 | 2,700,164 | +3.04(+1.19%) |
Sep 29, 2000 | 257.18 | 259.38 | 254.14 | 254.67 | 2,431,035 | -5.24(-2.02%) |
Sep 28, 2000 | 260.75 | 263.22 | 258.28 | 259.91 | 2,534,365 | -1.94(-0.74%) |
Sep 27, 2000 | 256.35 | 262.12 | 254.67 | 261.85 | 3,332,830 | +6.34(+2.48%) |
Sep 26, 2000 | 251.37 | 259.08 | 251.37 | 255.51 | 3,188,142 | -0.26(-0.10%) |
Sep 25, 2000 | 251.10 | 256.87 | 250.57 | 255.77 | 2,497,704 | +3.30(+1.31%) |
Sep 22, 2000 | 254.98 | 255.51 | 242.87 | 252.47 | 3,234,699 | +4.67(+1.88%) |
Sep 21, 2000 | 245.07 | 254.98 | 244.76 | 247.80 | 2,433,804 | -1.67(-0.67%) |
Sep 20, 2000 | 249.47 | 251.37 | 242.29 | 249.47 | 3,226,073 | -1.63(-0.65%) |
Sep 19, 2000 | 253.57 | 255.24 | 249.47 | 251.10 | 2,698,643 | -2.20(-0.87%) |
Sep 18, 2000 | 249.74 | 257.18 | 249.47 | 253.31 | 2,910,410 | +3.30(+1.32%) |
Sep 15, 2000 | 257.71 | 258.28 | 248.37 | 250.00 | 4,595,393 | -9.91(-3.81%) |
Sep 14, 2000 | 260.75 | 261.59 | 256.87 | 259.91 | 1,798,914 | -0.26(-0.10%) |
Sep 13, 2000 | 259.08 | 262.69 | 257.98 | 260.18 | 1,726,274 | +0.00(+0.00%) |
Sep 12, 2000 | 262.12 | 263.22 | 259.65 | 260.18 | 2,310,840 | -2.78(-1.06%) |
Sep 11, 2000 | 262.12 | 264.58 | 258.55 | 262.95 | 2,673,469 | -0.84(-0.32%) |
Sep 08, 2000 | 259.08 | 264.32 | 256.61 | 263.79 | 2,469,602 | +3.88(+1.49%) |
Sep 07, 2000 | 259.38 | 260.75 | 256.35 | 259.91 | 1,823,134 | +0.00(+0.00%) |
Sep 06, 2000 | 259.65 | 261.01 | 257.71 | 259.91 | 3,316,327 | +5.24(+2.06%) |
Sep 05, 2000 | 257.45 | 259.65 | 254.67 | 254.67 | 2,112,943 | -3.04(-1.18%) |
Sep 01, 2000 | 261.01 | 262.95 | 254.67 | 257.71 | 1,757,191 | -0.57(-0.22%) |
Aug 31, 2000 | 252.21 | 261.28 | 251.94 | 258.28 | 2,701,412 | +4.98(+1.97%) |
Aug 30, 2000 | 260.49 | 261.28 | 251.68 | 253.31 | 2,379,484 | -10.48(-3.97%) |
Aug 29, 2000 | 262.38 | 264.06 | 260.75 | 263.79 | 1,868,352 | -0.53(-0.20%) |
Aug 28, 2000 | 262.12 | 266.52 | 261.85 | 264.32 | 2,850,187 | +3.30(+1.27%) |
Aug 25, 2000 | 260.18 | 262.38 | 259.38 | 261.01 | 1,838,320 | +1.37(+0.53%) |
Aug 24, 2000 | 255.77 | 262.38 | 254.41 | 259.65 | 2,719,731 | +4.41(+1.73%) |
Aug 23, 2000 | 247.80 | 255.77 | 247.27 | 255.24 | 2,567,983 | +7.44(+3.00%) |
Aug 22, 2000 | 249.47 | 250.84 | 246.96 | 247.80 | 1,835,846 | -1.37(-0.55%) |
Aug 21, 2000 | 249.74 | 251.37 | 247.27 | 249.16 | 1,773,808 | +1.63(+0.66%) |
Aug 18, 2000 | 247.53 | 248.90 | 245.60 | 247.53 | 1,888,578 | -2.20(-0.88%) |
Aug 17, 2000 | 248.06 | 252.21 | 246.70 | 249.74 | 2,344,889 | -0.53(-0.21%) |
Aug 16, 2000 | 252.21 | 252.21 | 247.53 | 250.27 | 1,691,521 | -1.94(-0.77%) |
Aug 15, 2000 | 250.00 | 252.78 | 247.53 | 252.21 | 2,449,808 | +1.10(+0.44%) |
Aug 14, 2000 | 248.37 | 251.94 | 245.86 | 251.10 | 1,769,449 | +1.94(+0.78%) |
Aug 11, 2000 | 247.27 | 252.78 | 245.60 | 249.16 | 2,749,196 | -1.94(-0.77%) |
Aug 10, 2000 | 246.17 | 251.94 | 244.50 | 251.10 | 4,140,830 | +4.67(+1.90%) |
Aug 09, 2000 | 237.36 | 247.53 | 236.26 | 246.43 | 4,866,316 | +9.65(+4.07%) |
Aug 08, 2000 | 233.75 | 237.05 | 229.08 | 236.79 | 1,999,444 | +4.93(+2.13%) |
Aug 07, 2000 | 229.65 | 236.26 | 229.65 | 231.85 | 1,754,626 | -3.30(-1.41%) |
Aug 04, 2000 | 228.55 | 235.69 | 225.51 | 235.16 | 2,063,071 | +2.20(+0.95%) |
Aug 03, 2000 | 237.36 | 237.36 | 228.55 | 232.95 | 2,936,310 | +3.88(+1.69%) |
Aug 02, 2000 | 231.01 | 232.65 | 226.87 | 229.08 | 3,506,143 | -3.30(-1.42%) |
Aug 01, 2000 | 228.81 | 232.95 | 228.24 | 232.38 | 2,951,632 | +4.67(+2.05%) |
Jul 31, 2000 | 227.45 | 232.95 | 226.61 | 227.71 | 3,903,049 | +3.30(+1.47%) |
Jul 28, 2000 | 231.28 | 231.85 | 221.94 | 224.41 | 3,043,294 | -6.87(-2.97%) |
Jul 27, 2000 | 231.85 | 233.75 | 230.18 | 231.28 | 3,129,531 | +1.63(+0.71%) |
Jul 26, 2000 | 237.62 | 237.62 | 229.65 | 229.65 | 3,805,690 | -6.30(-2.67%) |
Jul 25, 2000 | 237.89 | 238.72 | 235.69 | 235.95 | 1,922,174 | -1.94(-0.82%) |
Jul 24, 2000 | 238.72 | 240.66 | 236.26 | 237.89 | 2,142,861 | -0.57(-0.24%) |
Jul 21, 2000 | 240.66 | 241.19 | 236.26 | 238.46 | 2,955,446 | -0.79(-0.33%) |
Jul 20, 2000 | 234.32 | 241.19 | 232.65 | 239.25 | 2,547,031 | +6.87(+2.96%) |
Jul 19, 2000 | 233.22 | 234.85 | 231.54 | 232.38 | 2,163,586 | +2.20(+0.96%) |
Jul 18, 2000 | 236.26 | 236.79 | 230.18 | 230.18 | 2,721,139 | -6.34(-2.68%) |
Jul 17, 2000 | 227.14 | 239.83 | 227.14 | 236.52 | 4,169,863 | +9.65(+4.25%) |
Jul 14, 2000 | 230.44 | 231.28 | 226.87 | 226.87 | 2,525,103 | -4.41(-1.91%) |
Jul 13, 2000 | 234.58 | 237.89 | 228.81 | 231.28 | 3,654,782 | -5.51(-2.33%) |
Jul 12, 2000 | 237.36 | 237.36 | 230.18 | 236.79 | 2,447,742 | +6.61(+2.87%) |
Jul 11, 2000 | 230.44 | 235.16 | 229.34 | 230.18 | 2,931,134 | -0.84(-0.36%) |
Jul 10, 2000 | 226.04 | 231.85 | 225.24 | 231.01 | 2,779,976 | +4.98(+2.20%) |
Jul 07, 2000 | 223.57 | 226.87 | 221.63 | 226.04 | 2,255,861 | +4.93(+2.23%) |
Jul 06, 2000 | 220.53 | 224.67 | 219.43 | 221.10 | 2,182,926 | +1.10(+0.50%) |
Jul 05, 2000 | 230.18 | 230.18 | 218.06 | 220.00 | 3,077,639 | -9.07(-3.96%) |
Jul 03, 2000 | 231.28 | 231.28 | 226.35 | 229.08 | 1,499,231 | -4.41(-1.89%) |
Jun 30, 2000 | 216.96 | 233.97 | 216.12 | 233.48 | 4,330,282 | +14.32(+6.53%) |
Jun 29, 2000 | 222.47 | 222.47 | 217.23 | 219.16 | 2,926,685 | -3.52(-1.58%) |
Jun 28, 2000 | 219.16 | 223.84 | 218.33 | 222.69 | 3,006,997 | +5.73(+2.64%) |
Jun 27, 2000 | 220.27 | 221.63 | 216.12 | 216.96 | 2,227,554 | -3.04(-1.38%) |
Jun 26, 2000 | 217.53 | 220.53 | 216.12 | 220.00 | 2,066,431 | +0.26(+0.12%) |
Jun 23, 2000 | 214.50 | 219.74 | 213.92 | 219.74 | 2,314,404 | +4.98(+2.32%) |
Jun 22, 2000 | 216.70 | 220.27 | 211.19 | 214.76 | 3,562,552 | -3.04(-1.40%) |
Jun 21, 2000 | 220.53 | 221.94 | 216.70 | 217.80 | 3,142,833 | -6.87(-3.06%) |
Jun 20, 2000 | 228.81 | 228.81 | 220.84 | 224.67 | 2,533,661 | +3.30(+1.49%) |
Jun 19, 2000 | 223.84 | 227.98 | 220.27 | 221.37 | 2,226,260 | -3.88(-1.72%) |
Jun 16, 2000 | 229.08 | 229.91 | 224.89 | 225.24 | 4,311,850 | -3.30(-1.45%) |
Jun 15, 2000 | 222.47 | 229.08 | 220.27 | 228.55 | 2,720,412 | +3.88(+1.73%) |
Jun 14, 2000 | 225.77 | 228.24 | 221.63 | 224.67 | 2,338,102 | -0.84(-0.37%) |
Jun 13, 2000 | 220.27 | 227.14 | 219.16 | 225.51 | 3,043,226 | +5.77(+2.63%) |
Jun 12, 2000 | 220.27 | 220.84 | 213.39 | 219.74 | 2,779,863 | +0.00(+0.00%) |
Jun 09, 2000 | 224.94 | 225.77 | 216.96 | 219.74 | 2,488,534 | -4.41(-1.97%) |
Jun 08, 2000 | 226.87 | 227.45 | 222.47 | 224.14 | 1,973,021 | -2.20(-0.97%) |
Jun 07, 2000 | 225.24 | 231.01 | 224.67 | 226.35 | 2,264,668 | +0.84(+0.37%) |
Jun 06, 2000 | 226.87 | 228.24 | 222.73 | 225.51 | 1,807,994 | -1.63(-0.72%) |
Jun 05, 2000 | 229.08 | 230.18 | 224.94 | 227.14 | 2,177,433 | -5.24(-2.26%) |
Jun 02, 2000 | 234.85 | 237.89 | 227.98 | 232.38 | 2,727,313 | +1.63(+0.71%) |
Jun 01, 2000 | 229.34 | 235.16 | 223.57 | 230.75 | 2,909,570 | -1.10(-0.47%) |
May 31, 2000 | 227.98 | 234.85 | 226.87 | 231.85 | 3,283,435 | +6.08(+2.69%) |
May 30, 2000 | 219.43 | 226.87 | 217.53 | 225.77 | 2,938,603 | +7.44(+3.41%) |
May 26, 2000 | 222.21 | 224.41 | 217.23 | 218.33 | 2,012,632 | -5.24(-2.34%) |
May 25, 2000 | 223.57 | 228.24 | 219.16 | 223.57 | 2,596,517 | +0.00(+0.00%) |
May 24, 2000 | 215.86 | 225.77 | 215.86 | 223.57 | 3,391,940 | +3.30(+1.50%) |
May 23, 2000 | 216.70 | 220.27 | 215.60 | 220.27 | 2,744,860 | +0.00(+0.00%) |
May 22, 2000 | 228.55 | 228.55 | 214.76 | 220.27 | 3,803,261 | -8.28(-3.62%) |
May 19, 2000 | 229.65 | 232.12 | 224.67 | 228.55 | 2,926,685 | -5.51(-2.35%) |
May 18, 2000 | 235.69 | 239.56 | 232.95 | 234.06 | 2,920,761 | -2.20(-0.93%) |
May 17, 2000 | 236.79 | 239.56 | 234.06 | 236.26 | 2,563,920 | -2.73(-1.14%) |
May 16, 2000 | 241.46 | 243.13 | 237.89 | 238.99 | 3,843,508 | +1.10(+0.46%) |
May 15, 2000 | 230.44 | 239.83 | 230.18 | 237.89 | 3,077,253 | +7.71(+3.35%) |
May 12, 2000 | 223.84 | 231.85 | 223.31 | 230.18 | 2,432,011 | +5.77(+2.57%) |
May 11, 2000 | 226.87 | 230.75 | 223.57 | 224.41 | 3,050,240 | +1.37(+0.61%) |
May 10, 2000 | 226.87 | 229.34 | 220.53 | 223.04 | 3,418,454 | -6.61(-2.88%) |
May 09, 2000 | 230.75 | 232.12 | 224.14 | 229.65 | 3,050,717 | -1.36(-0.59%) |
May 08, 2000 | 229.65 | 232.95 | 227.45 | 231.01 | 2,650,542 | +153.68(+198.71%) |
May 05, 2000 | 75.38 | 78.32 | 75.14 | 77.34 | 4,695,658 | +1.96(+2.60%) |
May 04, 2000 | 77.06 | 77.09 | 74.77 | 75.38 | 3,498,266 | -1.01(-1.32%) |
May 03, 2000 | 78.07 | 78.32 | 75.65 | 76.39 | 3,766,987 | -2.45(-3.10%) |
May 02, 2000 | 77.83 | 79.20 | 77.43 | 78.84 | 2,888,572 | +0.82(+1.05%) |
May 01, 2000 | 77.83 | 79.30 | 77.22 | 78.01 | 2,834,433 | +1.04(+1.35%) |
Apr 28, 2000 | 78.99 | 79.30 | 76.63 | 76.97 | 3,208,367 | -2.08(-2.63%) |
Apr 27, 2000 | 78.56 | 79.27 | 77.43 | 79.05 | 4,591,534 | -0.86(-1.07%) |
Apr 26, 2000 | 81.32 | 82.20 | 78.96 | 79.91 | 4,842,617 | -1.35(-1.66%) |
Apr 25, 2000 | 79.42 | 81.41 | 78.75 | 81.25 | 5,187,949 | +1.93(+2.43%) |
Apr 24, 2000 | 76.85 | 80.25 | 76.51 | 79.33 | 5,451,289 | +1.74(+2.25%) |
Apr 20, 2000 | 76.39 | 77.58 | 76.11 | 77.58 | 3,871,860 | +1.47(+1.93%) |
Apr 19, 2000 | 76.39 | 76.76 | 75.44 | 76.11 | 3,212,113 | -0.49(-0.64%) |
Apr 18, 2000 | 74.80 | 77.31 | 74.37 | 76.60 | 5,774,353 | +2.20(+2.96%) |
Apr 17, 2000 | 70.67 | 75.01 | 70.43 | 74.40 | 7,252,927 | +3.06(+4.29%) |
Apr 14, 2000 | 72.44 | 73.49 | 70.03 | 71.34 | 7,183,466 | -2.33(-3.16%) |
Apr 13, 2000 | 77.03 | 77.06 | 73.42 | 73.67 | 5,787,769 | -3.06(-3.99%) |
Apr 12, 2000 | 79.60 | 79.91 | 76.36 | 76.73 | 4,413,523 | -2.39(-3.02%) |
Apr 11, 2000 | 77.49 | 80.22 | 77.16 | 79.11 | 4,767,503 | +1.07(+1.37%) |
Apr 10, 2000 | 78.01 | 78.81 | 77.28 | 78.04 | 3,231,180 | +0.31(+0.40%) |
Apr 07, 2000 | 77.16 | 78.22 | 76.45 | 77.73 | 3,025,112 | +0.94(+1.23%) |
Apr 06, 2000 | 75.47 | 77.19 | 75.41 | 76.79 | 3,130,598 | +1.75(+2.33%) |
Apr 05, 2000 | 74.46 | 75.87 | 73.76 | 75.04 | 4,862,025 | -0.34(-0.45%) |
Apr 04, 2000 | 77.61 | 77.77 | 72.02 | 75.38 | 7,497,745 | -3.43(-4.35%) |
Apr 03, 2000 | 75.99 | 78.81 | 75.87 | 78.81 | 4,354,344 | +2.63(+3.45%) |
Mar 31, 2000 | 77.95 | 78.26 | 75.75 | 76.18 | 5,318,836 | -1.53(-1.97%) |
Mar 30, 2000 | 79.30 | 79.54 | 77.12 | 77.71 | 5,667,437 | -2.08(-2.61%) |
Mar 29, 2000 | 77.03 | 80.71 | 77.03 | 79.79 | 8,882,683 | +3.43(+4.49%) |
Mar 28, 2000 | 76.73 | 77.65 | 76.36 | 76.36 | 4,951,304 | -0.95(-1.23%) |
Mar 27, 2000 | 77.22 | 77.71 | 76.48 | 77.31 | 3,724,493 | -0.55(-0.70%) |
Mar 24, 2000 | 77.16 | 78.19 | 76.33 | 77.86 | 5,238,411 | -0.46(-0.59%) |
Mar 23, 2000 | 74.16 | 78.32 | 73.88 | 78.32 | 7,109,851 | +4.46(+6.04%) |
Mar 22, 2000 | 73.67 | 74.37 | 72.75 | 73.85 | 4,928,490 | +0.19(+0.25%) |
Mar 21, 2000 | 67.92 | 74.13 | 67.58 | 73.67 | 8,431,660 | +4.68(+6.78%) |
Mar 20, 2000 | 68.47 | 69.38 | 67.37 | 68.99 | 3,540,352 | +0.52(+0.76%) |
Mar 17, 2000 | 67.61 | 69.23 | 67.15 | 68.47 | 7,232,838 | +0.43(+0.63%) |
Mar 16, 2000 | 65.44 | 68.25 | 65.35 | 68.04 | 6,811,030 | +2.66(+4.07%) |
Mar 15, 2000 | 62.10 | 65.93 | 61.80 | 65.38 | 5,881,746 | +3.21(+5.17%) |
Mar 14, 2000 | 63.45 | 63.51 | 62.07 | 62.16 | 4,328,943 | -1.19(-1.89%) |
Mar 13, 2000 | 63.14 | 63.88 | 62.47 | 63.36 | 4,372,186 | -1.10(-1.71%) |
Mar 10, 2000 | 64.06 | 65.62 | 63.63 | 64.46 | 4,698,791 | +1.32(+2.09%) |
Mar 09, 2000 | 63.78 | 64.61 | 62.26 | 63.14 | 4,291,420 | -0.64(-1.01%) |
Mar 08, 2000 | 63.75 | 64.83 | 63.17 | 63.78 | 5,428,680 | +0.18(+0.29%) |
Mar 07, 2000 | 67.24 | 67.24 | 63.45 | 63.60 | 6,725,838 | -3.67(-5.46%) |
Mar 06, 2000 | 68.28 | 68.28 | 65.90 | 67.27 | 4,199,146 | -0.95(-1.39%) |
Mar 03, 2000 | 67.18 | 68.77 | 67.09 | 68.22 | 5,394,358 | +2.02(+3.05%) |
Mar 02, 2000 | 64.31 | 66.63 | 64.06 | 66.20 | 4,513,833 | +1.89(+2.95%) |
Mar 01, 2000 | 65.35 | 65.53 | 64.00 | 64.31 | 6,058,328 | -0.49(-0.76%) |
Feb 29, 2000 | 63.94 | 65.59 | 63.70 | 64.80 | 5,124,480 | +1.44(+2.27%) |
Feb 28, 2000 | 61.67 | 64.73 | 61.67 | 63.36 | 6,138,685 | +1.63(+2.63%) |
Feb 25, 2000 | 63.39 | 64.09 | 61.52 | 61.73 | 6,053,901 | -2.39(-3.73%) |
Feb 24, 2000 | 63.78 | 65.07 | 61.70 | 64.12 | 6,269,368 | +0.24(+0.38%) |
Feb 23, 2000 | 63.63 | 65.07 | 62.84 | 63.88 | 4,983,991 | +0.43(+0.67%) |
Feb 22, 2000 | 61.80 | 63.63 | 61.21 | 63.45 | 6,181,383 | +2.21(+3.60%) |
Feb 18, 2000 | 64.12 | 64.58 | 61.16 | 61.24 | 8,019,250 | -2.88(-4.49%) |
Feb 17, 2000 | 66.02 | 66.39 | 63.63 | 64.12 | 6,564,579 | -2.28(-3.43%) |
Feb 16, 2000 | 66.88 | 67.03 | 65.78 | 66.40 | 3,298,463 | -0.90(-1.34%) |
Feb 15, 2000 | 65.59 | 68.04 | 65.56 | 67.30 | 4,272,897 | +1.53(+2.32%) |
Feb 14, 2000 | 65.47 | 66.54 | 65.38 | 65.78 | 3,300,982 | +0.31(+0.47%) |
Feb 11, 2000 | 66.11 | 67.21 | 65.38 | 65.47 | 4,665,354 | -0.83(-1.25%) |
Feb 10, 2000 | 65.86 | 67.03 | 65.16 | 66.30 | 4,351,007 | +0.68(+1.03%) |
Feb 09, 2000 | 67.06 | 67.40 | 65.62 | 65.62 | 3,637,393 | -1.47(-2.19%) |
Feb 08, 2000 | 66.84 | 67.76 | 66.81 | 67.09 | 4,243,751 | +0.27(+0.41%) |
Feb 07, 2000 | 69.35 | 69.38 | 66.51 | 66.81 | 4,150,659 | -2.48(-3.57%) |
Feb 04, 2000 | 69.02 | 70.06 | 68.77 | 69.29 | 4,123,896 | +1.13(+1.66%) |
Feb 03, 2000 | 66.54 | 68.43 | 66.20 | 68.16 | 4,592,624 | +2.54(+3.87%) |
Feb 02, 2000 | 67.12 | 67.37 | 65.62 | 65.62 | 4,953,142 | -0.95(-1.43%) |
Feb 01, 2000 | 65.71 | 67.06 | 65.59 | 66.57 | 6,205,899 | +0.98(+1.49%) |
Jan 31, 2000 | 65.59 | 66.54 | 65.13 | 65.59 | 4,944,630 | +0.00(+0.00%) |
Jan 28, 2000 | 68.68 | 68.77 | 65.41 | 65.59 | 6,775,142 | -3.79(-5.47%) |
Jan 27, 2000 | 69.29 | 69.38 | 67.09 | 69.38 | 4,368,236 | +0.15(+0.22%) |
Jan 26, 2000 | 68.77 | 69.60 | 67.98 | 69.23 | 3,599,462 | +1.44(+2.12%) |
Jan 25, 2000 | 67.58 | 68.71 | 67.06 | 67.79 | 5,762,912 | +0.18(+0.27%) |
Jan 24, 2000 | 71.13 | 71.43 | 66.78 | 67.61 | 6,155,301 | -2.94(-4.16%) |
Jan 21, 2000 | 72.41 | 72.57 | 70.46 | 70.55 | 5,449,178 | -0.89(-1.24%) |
Jan 20, 2000 | 72.96 | 73.30 | 69.81 | 71.43 | 6,982,232 | -1.36(-1.87%) |
Jan 19, 2000 | 71.71 | 73.88 | 71.59 | 72.80 | 3,370,852 | +0.35(+0.49%) |
Jan 18, 2000 | 73.24 | 73.24 | 71.83 | 72.44 | 4,153,315 | -1.47(-1.99%) |
Jan 14, 2000 | 75.08 | 75.69 | 73.21 | 73.91 | 4,194,992 | -1.35(-1.79%) |
Jan 13, 2000 | 74.95 | 75.84 | 74.89 | 75.26 | 3,394,415 | +0.86(+1.15%) |
Jan 12, 2000 | 73.94 | 75.01 | 73.70 | 74.40 | 4,163,666 | +0.24(+0.33%) |
Jan 11, 2000 | 73.91 | 74.74 | 73.73 | 74.16 | 3,432,891 | +0.12(+0.17%) |
Jan 10, 2000 | 74.74 | 75.41 | 73.98 | 74.03 | 3,456,385 | -0.03(-0.04%) |
Jan 07, 2000 | 72.44 | 74.34 | 71.95 | 74.06 | 4,572,058 | +2.76(+3.87%) |
Jan 06, 2000 | 70.06 | 71.92 | 69.81 | 71.30 | 4,511,177 | +0.94(+1.34%) |
Jan 05, 2000 | 70.36 | 71.95 | 69.78 | 70.36 | 6,195,412 | -0.12(-0.17%) |
Jan 04, 2000 | 72.08 | 72.44 | 70.49 | 70.49 | 5,021,514 | -2.94(-4.00%) |
Jan 03, 2000 | 74.89 | 75.23 | 73.03 | 73.42 | 5,009,801 | -2.33(-3.07%) |
Dec 31, 1999 | 75.75 | 76.18 | 75.29 | 75.75 | 1,335,633 | -0.12(-0.16%) |
Dec 30, 1999 | 76.97 | 76.97 | 75.60 | 75.87 | 1,900,382 | -0.76(-1.00%) |
Dec 29, 1999 | 77.34 | 77.34 | 76.48 | 76.63 | 2,025,004 | -0.34(-0.44%) |
Dec 28, 1999 | 77.55 | 77.58 | 76.39 | 76.97 | 2,641,303 | -1.10(-1.41%) |
Dec 27, 1999 | 77.22 | 78.07 | 76.33 | 78.07 | 2,792,007 | +0.98(+1.27%) |
Dec 23, 1999 | 77.77 | 77.95 | 76.36 | 77.09 | 2,736,643 | -0.19(-0.24%) |
Dec 22, 1999 | 77.52 | 77.89 | 75.93 | 77.28 | 4,212,221 | +0.03(+0.04%) |
Dec 21, 1999 | 75.23 | 77.46 | 75.01 | 77.24 | 4,365,581 | +2.22(+2.96%) |
Dec 20, 1999 | 75.01 | 75.50 | 74.31 | 75.02 | 5,253,052 | +0.68(+0.92%) |
Dec 17, 1999 | 72.32 | 75.75 | 72.26 | 74.34 | 14,426,724 | +2.08(+2.88%) |
Dec 16, 1999 | 71.53 | 72.26 | 70.36 | 72.26 | 4,027,875 | +1.63(+2.30%) |
Dec 15, 1999 | 73.36 | 73.61 | 70.51 | 70.64 | 4,461,465 | -2.73(-3.72%) |
Dec 14, 1999 | 72.93 | 73.67 | 72.38 | 73.36 | 5,266,604 | +0.52(+0.72%) |
Dec 13, 1999 | 72.02 | 73.06 | 71.31 | 72.84 | 4,157,809 | +0.67(+0.93%) |
Dec 10, 1999 | 70.27 | 72.38 | 70.24 | 72.17 | 3,900,870 | +1.90(+2.70%) |
Dec 09, 1999 | 70.61 | 70.95 | 69.08 | 70.27 | 4,387,849 | +1.12(+1.62%) |
Dec 08, 1999 | 67.79 | 70.00 | 67.79 | 69.15 | 4,438,719 | +0.62(+0.91%) |
Dec 07, 1999 | 67.79 | 68.53 | 66.81 | 68.53 | 3,854,971 | +1.36(+2.02%) |
Dec 06, 1999 | 66.72 | 67.82 | 66.57 | 67.17 | 2,283,100 | +0.48(+0.72%) |
Dec 03, 1999 | 66.42 | 67.98 | 66.35 | 66.69 | 3,826,301 | +0.76(+1.16%) |
Dec 02, 1999 | 66.63 | 66.63 | 65.25 | 65.93 | 2,527,441 | +0.09(+0.14%) |
Dec 01, 1999 | 63.75 | 66.05 | 63.66 | 65.84 | 3,736,342 | +2.14(+3.36%) |
Nov 30, 1999 | 64.49 | 65.10 | 63.57 | 63.70 | 3,494,180 | -1.47(-2.25%) |
Nov 29, 1999 | 66.08 | 66.08 | 64.89 | 65.16 | 3,018,847 | -1.22(-1.84%) |
Nov 26, 1999 | 66.88 | 67.37 | 66.39 | 66.39 | 1,211,965 | -0.61(-0.91%) |
Nov 24, 1999 | 67.37 | 67.73 | 66.81 | 67.00 | 2,201,517 | -0.37(-0.54%) |
Nov 23, 1999 | 68.35 | 68.35 | 67.09 | 67.37 | 2,802,290 | -1.25(-1.83%) |
Nov 22, 1999 | 67.46 | 68.71 | 66.45 | 68.62 | 3,431,597 | +1.22(+1.82%) |
Nov 19, 1999 | 68.28 | 68.65 | 67.24 | 67.40 | 3,264,481 | -0.83(-1.21%) |
Nov 18, 1999 | 68.53 | 68.99 | 67.40 | 68.22 | 3,684,110 | -0.89(-1.28%) |
Nov 17, 1999 | 67.89 | 69.17 | 67.58 | 69.11 | 3,910,813 | +0.76(+1.12%) |
Nov 16, 1999 | 66.51 | 68.38 | 66.08 | 68.35 | 3,737,431 | +2.02(+3.05%) |
Nov 15, 1999 | 66.20 | 66.76 | 65.68 | 66.32 | 2,989,496 | +0.06(+0.09%) |
Nov 12, 1999 | 66.30 | 66.48 | 65.22 | 66.27 | 2,515,932 | +0.68(+1.03%) |
Nov 11, 1999 | 65.59 | 65.86 | 65.22 | 65.59 | 1,485,316 | +0.00(+0.00%) |
Nov 10, 1999 | 64.92 | 65.74 | 64.52 | 65.59 | 2,515,319 | +0.30(+0.46%) |
Nov 09, 1999 | 65.86 | 65.86 | 64.86 | 65.29 | 2,274,724 | -0.30(-0.46%) |
Nov 08, 1999 | 65.50 | 65.93 | 65.01 | 65.59 | 2,394,307 | +0.12(+0.19%) |
Nov 05, 1999 | 65.19 | 65.99 | 65.19 | 65.47 | 3,193,113 | +0.92(+1.42%) |
Nov 04, 1999 | 64.86 | 65.38 | 63.88 | 64.55 | 2,964,776 | +0.24(+0.38%) |
Nov 03, 1999 | 65.04 | 65.07 | 63.63 | 64.31 | 3,125,082 | +1.16(+1.84%) |
Nov 02, 1999 | 63.48 | 65.16 | 62.75 | 63.14 | 4,317,911 | -0.19(-0.29%) |