Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 25.25 | 25.60 | 24.56 | 24.73 | 3,356,863 | -0.56(-2.22%) |
Sep 28, 2000 | 24.25 | 25.42 | 24.16 | 25.29 | 4,180,087 | +1.08(+4.47%) |
Sep 27, 2000 | 24.90 | 25.03 | 23.99 | 24.21 | 4,098,831 | -0.74(-2.95%) |
Sep 26, 2000 | 24.64 | 25.03 | 24.38 | 24.95 | 2,599,336 | +0.26(+1.07%) |
Sep 25, 2000 | 25.20 | 25.42 | 24.34 | 24.68 | 3,244,631 | -0.52(-2.07%) |
Sep 22, 2000 | 24.77 | 25.29 | 24.56 | 25.20 | 2,650,049 | +0.56(+2.28%) |
Sep 21, 2000 | 24.64 | 25.08 | 24.60 | 24.64 | 3,682,032 | +0.35(+1.43%) |
Sep 20, 2000 | 24.47 | 24.81 | 23.99 | 24.29 | 3,883,012 | -0.69(-2.78%) |
Sep 19, 2000 | 24.47 | 24.99 | 23.77 | 24.99 | 5,626,132 | +0.17(+0.70%) |
Sep 18, 2000 | 25.42 | 25.68 | 24.64 | 24.81 | 4,643,853 | -0.52(-2.05%) |
Sep 15, 2000 | 26.12 | 26.29 | 25.25 | 25.33 | 5,643,420 | -0.74(-2.82%) |
Sep 14, 2000 | 26.03 | 26.51 | 25.90 | 26.07 | 5,254,716 | +0.04(+0.16%) |
Sep 13, 2000 | 25.68 | 26.68 | 25.60 | 26.03 | 7,409,303 | +0.35(+1.35%) |
Sep 12, 2000 | 25.38 | 25.68 | 24.81 | 25.68 | 6,452,093 | +0.31(+1.20%) |
Sep 11, 2000 | 25.33 | 25.99 | 25.25 | 25.38 | 5,161,934 | +1.08(+4.46%) |
Sep 08, 2000 | 25.68 | 25.95 | 24.29 | 24.29 | 11,313,350 | -2.26(-8.50%) |
Sep 07, 2000 | 27.94 | 27.94 | 26.55 | 26.55 | 9,269,697 | -1.83(-6.43%) |
Sep 06, 2000 | 27.85 | 28.98 | 27.81 | 28.37 | 6,425,296 | +0.78(+2.84%) |
Sep 05, 2000 | 27.42 | 27.90 | 27.16 | 27.59 | 4,010,371 | +0.22(+0.79%) |
Sep 01, 2000 | 26.99 | 27.51 | 26.99 | 27.38 | 3,641,836 | +0.39(+1.44%) |
Aug 31, 2000 | 27.42 | 27.72 | 26.76 | 26.99 | 5,609,996 | -0.43(-1.57%) |
Aug 30, 2000 | 26.72 | 27.98 | 26.72 | 27.42 | 5,987,607 | +0.78(+2.92%) |
Aug 29, 2000 | 26.72 | 26.99 | 26.38 | 26.64 | 5,040,626 | -0.43(-1.59%) |
Aug 28, 2000 | 27.76 | 27.98 | 27.07 | 27.07 | 5,127,357 | -0.61(-2.21%) |
Aug 25, 2000 | 27.85 | 28.37 | 27.51 | 27.68 | 8,087,736 | -0.08(-0.30%) |
Aug 24, 2000 | 26.55 | 27.76 | 25.38 | 27.76 | 9,383,082 | +1.30(+4.90%) |
Aug 23, 2000 | 26.81 | 26.99 | 26.29 | 26.47 | 5,997,692 | -0.35(-1.29%) |
Aug 22, 2000 | 25.95 | 27.46 | 25.81 | 26.81 | 10,169,135 | +1.13(+4.41%) |
Aug 21, 2000 | 25.25 | 25.68 | 25.03 | 25.68 | 5,511,451 | +1.08(+4.40%) |
Aug 18, 2000 | 24.81 | 24.81 | 24.38 | 24.60 | 5,045,812 | +0.78(+3.29%) |
Aug 17, 2000 | 23.95 | 24.47 | 23.64 | 23.81 | 7,788,211 | +0.22(+0.91%) |
Aug 16, 2000 | 24.34 | 24.47 | 23.60 | 23.60 | 4,735,194 | -0.96(-3.90%) |
Aug 15, 2000 | 24.47 | 25.12 | 24.25 | 24.56 | 4,676,989 | +0.13(+0.54%) |
Aug 14, 2000 | 24.38 | 24.47 | 23.99 | 24.43 | 5,098,110 | +0.04(+0.17%) |
Aug 11, 2000 | 24.12 | 24.99 | 24.12 | 24.38 | 6,899,291 | -0.26(-1.04%) |
Aug 10, 2000 | 25.08 | 25.20 | 24.51 | 24.64 | 4,838,637 | -0.22(-0.87%) |
Aug 09, 2000 | 25.60 | 25.68 | 24.60 | 24.86 | 7,450,652 | -0.31(-1.21%) |
Aug 08, 2000 | 24.90 | 25.25 | 24.47 | 25.16 | 7,855,060 | +0.43(+1.74%) |
Aug 07, 2000 | 23.29 | 24.99 | 23.12 | 24.73 | 7,835,034 | +1.44(+6.17%) |
Aug 04, 2000 | 23.69 | 23.69 | 23.08 | 23.29 | 4,977,090 | +0.30(+1.30%) |
Aug 03, 2000 | 23.60 | 23.64 | 23.00 | 23.00 | 4,467,654 | -0.43(-1.84%) |
Aug 02, 2000 | 23.69 | 23.99 | 23.38 | 23.43 | 5,372,710 | -0.26(-1.11%) |
Aug 01, 2000 | 23.60 | 23.86 | 23.25 | 23.69 | 2,760,263 | +0.09(+0.38%) |
Jul 31, 2000 | 23.52 | 24.08 | 23.21 | 23.60 | 5,569,800 | +0.69(+3.03%) |
Jul 28, 2000 | 24.16 | 24.21 | 22.91 | 22.91 | 8,435,812 | -1.35(-5.55%) |
Jul 27, 2000 | 24.64 | 24.73 | 23.90 | 24.25 | 4,937,326 | -0.13(-0.54%) |
Jul 26, 2000 | 25.08 | 25.20 | 24.29 | 24.38 | 8,075,201 | -1.26(-4.90%) |
Jul 25, 2000 | 25.33 | 25.90 | 25.03 | 25.64 | 7,144,788 | +1.08(+4.41%) |
Jul 24, 2000 | 24.38 | 25.33 | 24.29 | 24.56 | 7,752,914 | +0.44(+1.81%) |
Jul 21, 2000 | 24.64 | 24.86 | 24.12 | 24.12 | 8,115,685 | -1.04(-4.14%) |
Jul 20, 2000 | 26.20 | 26.20 | 24.86 | 25.16 | 6,796,712 | -0.65(-2.53%) |
Jul 19, 2000 | 25.68 | 25.86 | 25.20 | 25.81 | 7,440,999 | +0.22(+0.84%) |
Jul 18, 2000 | 26.03 | 26.16 | 25.29 | 25.60 | 7,230,655 | -0.60(-2.30%) |
Jul 17, 2000 | 25.95 | 26.20 | 25.38 | 26.20 | 7,861,255 | +1.12(+4.48%) |
Jul 14, 2000 | 25.08 | 25.60 | 24.51 | 25.08 | 6,223,596 | +0.22(+0.89%) |
Jul 13, 2000 | 24.77 | 25.42 | 24.73 | 24.86 | 6,066,990 | -0.09(-0.36%) |
Jul 12, 2000 | 24.64 | 25.29 | 24.60 | 24.95 | 9,876,670 | -0.04(-0.17%) |
Jul 11, 2000 | 24.25 | 24.99 | 24.21 | 24.99 | 14,798,149 | +0.69(+2.86%) |
Jul 10, 2000 | 24.29 | 24.68 | 23.25 | 24.29 | 17,045,230 | +0.26(+1.07%) |
Jul 07, 2000 | 23.99 | 24.29 | 23.52 | 24.04 | 8,260,477 | -0.26(-1.06%) |
Jul 06, 2000 | 23.60 | 24.29 | 23.34 | 24.29 | 8,117,270 | +0.69(+2.94%) |
Jul 05, 2000 | 23.95 | 24.29 | 23.34 | 23.60 | 6,796,280 | -0.26(-1.11%) |
Jul 03, 2000 | 23.73 | 24.08 | 23.34 | 23.86 | 2,870,910 | +0.48(+2.05%) |
Jun 30, 2000 | 23.81 | 24.12 | 23.17 | 23.38 | 7,689,522 | -0.04(-0.18%) |
Jun 29, 2000 | 23.17 | 24.12 | 22.91 | 23.43 | 8,041,200 | -0.24(-1.00%) |
Jun 28, 2000 | 23.17 | 24.12 | 22.30 | 23.66 | 15,691,392 | +0.58(+2.53%) |
Jun 27, 2000 | 23.43 | 23.99 | 22.95 | 23.08 | 11,668,198 | -0.69(-2.92%) |
Jun 26, 2000 | 24.21 | 24.25 | 23.25 | 23.77 | 12,022,470 | -0.31(-1.27%) |
Jun 23, 2000 | 24.38 | 24.60 | 23.77 | 24.08 | 11,872,635 | -0.22(-0.89%) |
Jun 22, 2000 | 25.68 | 26.03 | 23.95 | 24.29 | 22,777,110 | -1.39(-5.41%) |
Jun 21, 2000 | 25.16 | 25.68 | 24.47 | 25.68 | 18,871,480 | +0.26(+1.01%) |
Jun 20, 2000 | 25.77 | 26.20 | 24.38 | 25.42 | 35,797,852 | -2.51(-8.99%) |
Jun 19, 2000 | 33.75 | 33.84 | 26.38 | 27.94 | 29,813,702 | -5.73(-17.01%) |
Jun 16, 2000 | 35.32 | 35.36 | 33.66 | 33.66 | 4,129,518 | -1.65(-4.68%) |
Jun 15, 2000 | 35.66 | 35.88 | 35.18 | 35.32 | 2,619,073 | -0.30(-0.84%) |
Jun 14, 2000 | 35.75 | 36.27 | 35.57 | 35.61 | 3,441,289 | +0.78(+2.23%) |
Jun 13, 2000 | 35.23 | 35.27 | 34.75 | 34.84 | 2,638,091 | -0.74(-2.07%) |
Jun 12, 2000 | 36.23 | 36.23 | 35.57 | 35.57 | 1,971,761 | -0.56(-1.56%) |
Jun 09, 2000 | 36.09 | 36.88 | 36.09 | 36.13 | 2,686,643 | +0.39(+1.09%) |
Jun 08, 2000 | 37.35 | 37.44 | 34.66 | 35.75 | 7,150,551 | -1.60(-4.29%) |
Jun 07, 2000 | 39.22 | 39.26 | 37.13 | 37.35 | 3,598,615 | -1.87(-4.76%) |
Jun 06, 2000 | 39.04 | 39.43 | 38.18 | 39.22 | 2,224,894 | -0.17(-0.44%) |
Jun 05, 2000 | 39.74 | 39.87 | 38.70 | 39.39 | 2,304,710 | +0.08(+0.21%) |
Jun 02, 2000 | 40.26 | 41.04 | 37.83 | 39.31 | 4,752,627 | +0.05(+0.12%) |
Jun 01, 2000 | 37.79 | 39.65 | 37.79 | 39.26 | 3,062,093 | +1.30(+3.42%) |
May 31, 2000 | 38.44 | 38.74 | 37.44 | 37.96 | 2,351,677 | -0.35(-0.91%) |
May 30, 2000 | 37.40 | 38.48 | 37.31 | 38.31 | 2,734,187 | +1.13(+3.04%) |
May 26, 2000 | 37.13 | 37.75 | 36.61 | 37.18 | 2,220,140 | +0.08(+0.22%) |
May 25, 2000 | 37.48 | 37.57 | 36.44 | 37.09 | 2,969,455 | -0.39(-1.04%) |
May 24, 2000 | 37.48 | 37.79 | 37.09 | 37.48 | 3,253,420 | +0.43(+1.16%) |
May 23, 2000 | 37.48 | 38.00 | 36.88 | 37.05 | 4,012,820 | +0.09(+0.24%) |
May 22, 2000 | 37.83 | 37.83 | 36.44 | 36.96 | 1,354,127 | -0.69(-1.84%) |
May 19, 2000 | 38.18 | 38.48 | 37.57 | 37.65 | 3,043,076 | -0.51(-1.33%) |
May 18, 2000 | 37.57 | 38.61 | 37.57 | 38.16 | 1,413,628 | +0.59(+1.57%) |
May 17, 2000 | 37.57 | 38.09 | 37.48 | 37.57 | 2,682,897 | -1.39(-3.56%) |
May 16, 2000 | 39.04 | 39.56 | 38.74 | 38.96 | 2,625,124 | +0.40(+1.03%) |
May 15, 2000 | 37.31 | 39.17 | 37.31 | 38.56 | 3,157,180 | +1.62(+4.40%) |
May 12, 2000 | 36.96 | 37.83 | 36.79 | 36.94 | 1,622,532 | -0.28(-0.76%) |
May 11, 2000 | 37.83 | 37.96 | 37.09 | 37.22 | 2,164,672 | -0.12(-0.33%) |
May 10, 2000 | 37.52 | 37.75 | 36.61 | 37.35 | 1,664,312 | -0.13(-0.35%) |
May 09, 2000 | 37.00 | 37.92 | 37.00 | 37.48 | 1,669,499 | -0.22(-0.57%) |
May 08, 2000 | 37.13 | 38.09 | 37.05 | 37.70 | 1,150,410 | +0.00(+0.00%) |
May 05, 2000 | 36.44 | 38.31 | 36.36 | 37.70 | 2,209,046 | +0.74(+1.99%) |
May 04, 2000 | 37.35 | 37.79 | 36.70 | 36.96 | 3,904,046 | -0.65(-1.73%) |
May 03, 2000 | 38.00 | 38.09 | 37.18 | 37.61 | 1,902,750 | +0.13(+0.35%) |
May 02, 2000 | 38.00 | 38.31 | 37.22 | 37.48 | 2,773,662 | -1.04(-2.70%) |
May 01, 2000 | 38.27 | 39.00 | 37.79 | 38.52 | 1,842,961 | -0.35(-0.89%) |
Apr 28, 2000 | 38.70 | 39.52 | 37.70 | 38.87 | 2,625,845 | +0.48(+1.25%) |
Apr 27, 2000 | 37.65 | 39.17 | 37.52 | 38.39 | 3,064,254 | -0.26(-0.68%) |
Apr 26, 2000 | 40.26 | 40.52 | 38.13 | 38.65 | 3,216,393 | -1.47(-3.67%) |
Apr 25, 2000 | 39.48 | 40.56 | 39.04 | 40.13 | 3,603,225 | +1.08(+2.77%) |
Apr 24, 2000 | 38.87 | 40.52 | 38.87 | 39.04 | 4,097,534 | -0.52(-1.32%) |
Apr 20, 2000 | 37.70 | 39.56 | 37.52 | 39.56 | 3,167,553 | +1.87(+4.95%) |
Apr 19, 2000 | 38.13 | 38.56 | 37.44 | 37.70 | 3,196,944 | +0.39(+1.04%) |
Apr 18, 2000 | 37.65 | 38.13 | 37.05 | 37.31 | 3,208,181 | -0.87(-2.27%) |
Apr 17, 2000 | 36.61 | 38.35 | 36.61 | 38.18 | 3,165,104 | +0.60(+1.61%) |
Apr 14, 2000 | 36.79 | 38.91 | 36.48 | 37.57 | 4,618,785 | -0.91(-2.36%) |
Apr 13, 2000 | 38.70 | 39.56 | 36.96 | 38.48 | 6,204,578 | +1.78(+4.84%) |
Apr 12, 2000 | 38.44 | 38.79 | 36.44 | 36.70 | 2,846,850 | -2.21(-5.67%) |
Apr 11, 2000 | 37.65 | 39.39 | 37.57 | 38.91 | 3,977,090 | +1.78(+4.79%) |
Apr 10, 2000 | 35.84 | 38.04 | 35.49 | 37.13 | 3,208,181 | +1.30(+3.62%) |
Apr 07, 2000 | 35.92 | 36.88 | 35.75 | 35.84 | 1,815,155 | -0.35(-0.96%) |
Apr 06, 2000 | 36.96 | 37.27 | 35.40 | 36.18 | 2,529,893 | -0.43(-1.18%) |
Apr 05, 2000 | 37.13 | 38.09 | 36.61 | 36.61 | 2,733,610 | -0.69(-1.86%) |
Apr 04, 2000 | 38.09 | 38.35 | 36.01 | 37.31 | 4,103,729 | -0.44(-1.16%) |
Apr 03, 2000 | 38.18 | 38.18 | 37.00 | 37.75 | 4,802,043 | +1.17(+3.21%) |
Mar 31, 2000 | 36.79 | 37.48 | 35.49 | 36.57 | 5,820,052 | +0.83(+2.31%) |
Mar 30, 2000 | 34.05 | 36.27 | 34.01 | 35.75 | 7,128,364 | +1.74(+5.10%) |
Mar 29, 2000 | 32.37 | 34.45 | 32.37 | 34.01 | 3,586,225 | +1.52(+4.68%) |
Mar 28, 2000 | 32.89 | 33.75 | 32.37 | 32.49 | 3,332,515 | -0.83(-2.48%) |
Mar 27, 2000 | 33.84 | 34.23 | 32.62 | 33.32 | 4,174,324 | -1.13(-3.28%) |
Mar 24, 2000 | 32.14 | 34.49 | 31.93 | 34.45 | 4,334,820 | +2.35(+7.31%) |
Mar 23, 2000 | 32.45 | 33.06 | 31.85 | 32.10 | 4,701,770 | +0.00(+0.00%) |
Mar 22, 2000 | 34.27 | 34.27 | 32.10 | 32.10 | 4,130,382 | -2.60(-7.50%) |
Mar 21, 2000 | 32.62 | 34.70 | 32.58 | 34.70 | 4,419,246 | +1.74(+5.26%) |
Mar 20, 2000 | 33.14 | 34.62 | 32.10 | 32.97 | 4,912,834 | +0.43(+1.32%) |
Mar 17, 2000 | 33.75 | 34.45 | 32.54 | 32.54 | 6,288,428 | -1.99(-5.77%) |
Mar 16, 2000 | 33.23 | 34.92 | 32.32 | 34.53 | 5,728,422 | +2.64(+8.29%) |
Mar 15, 2000 | 30.63 | 32.28 | 30.19 | 31.89 | 5,757,957 | +0.65(+2.09%) |
Mar 14, 2000 | 31.02 | 31.93 | 30.71 | 31.23 | 3,360,609 | +0.26(+0.83%) |
Mar 13, 2000 | 31.15 | 31.54 | 30.46 | 30.98 | 3,074,915 | -0.52(-1.65%) |
Mar 10, 2000 | 31.58 | 31.67 | 30.46 | 31.50 | 4,665,896 | +0.96(+3.14%) |
Mar 09, 2000 | 30.80 | 31.32 | 29.71 | 30.54 | 6,741,388 | +0.91(+3.07%) |
Mar 08, 2000 | 28.94 | 29.94 | 27.98 | 29.63 | 6,276,326 | +0.61(+2.10%) |
Mar 07, 2000 | 30.19 | 30.28 | 28.59 | 29.02 | 4,566,198 | -1.74(-5.64%) |
Mar 06, 2000 | 31.76 | 31.76 | 30.54 | 30.76 | 3,322,862 | -0.83(-2.62%) |
Mar 03, 2000 | 32.02 | 33.62 | 31.06 | 31.58 | 4,549,342 | -0.26(-0.83%) |
Mar 02, 2000 | 33.41 | 33.41 | 31.23 | 31.85 | 3,283,963 | -1.56(-4.67%) |
Mar 01, 2000 | 34.01 | 34.49 | 32.32 | 33.41 | 3,282,810 | +0.00(+0.00%) |
Feb 29, 2000 | 34.01 | 34.62 | 33.18 | 33.41 | 3,850,308 | +0.09(+0.27%) |
Feb 28, 2000 | 32.37 | 33.84 | 31.54 | 33.32 | 4,190,172 | +1.00(+3.09%) |
Feb 25, 2000 | 31.76 | 32.45 | 30.80 | 32.32 | 3,706,236 | +0.56(+1.77%) |
Feb 24, 2000 | 31.37 | 31.97 | 29.54 | 31.76 | 5,047,685 | +0.39(+1.24%) |
Feb 23, 2000 | 32.80 | 32.80 | 30.50 | 31.37 | 3,160,350 | -1.43(-4.36%) |
Feb 22, 2000 | 30.58 | 32.80 | 29.85 | 32.80 | 3,558,275 | +2.04(+6.63%) |
Feb 18, 2000 | 32.06 | 32.19 | 30.50 | 30.76 | 3,447,052 | -1.48(-4.59%) |
Feb 17, 2000 | 32.10 | 32.54 | 31.54 | 32.23 | 3,436,102 | +1.08(+3.48%) |
Feb 16, 2000 | 32.02 | 32.02 | 30.98 | 31.15 | 3,931,708 | -0.99(-3.09%) |
Feb 15, 2000 | 29.76 | 32.37 | 29.67 | 32.14 | 4,912,690 | +2.55(+8.63%) |
Feb 14, 2000 | 30.02 | 31.15 | 29.59 | 29.59 | 4,677,566 | +0.26(+0.90%) |
Feb 11, 2000 | 29.50 | 30.85 | 29.33 | 29.33 | 4,667,913 | -0.69(-2.31%) |
Feb 10, 2000 | 30.02 | 30.85 | 29.42 | 30.02 | 4,564,470 | -0.35(-1.14%) |
Feb 09, 2000 | 30.89 | 31.19 | 29.50 | 30.37 | 5,340,150 | -1.04(-3.31%) |
Feb 08, 2000 | 31.93 | 32.58 | 31.19 | 31.41 | 6,479,034 | +0.17(+0.56%) |
Feb 07, 2000 | 32.62 | 32.62 | 30.89 | 31.23 | 3,827,400 | -1.65(-5.02%) |
Feb 04, 2000 | 32.97 | 33.10 | 32.10 | 32.89 | 5,261,487 | -0.08(-0.25%) |
Feb 03, 2000 | 33.49 | 34.01 | 32.45 | 32.97 | 3,522,689 | -0.52(-1.55%) |
Feb 02, 2000 | 33.32 | 34.01 | 33.14 | 33.49 | 3,744,271 | +0.52(+1.58%) |
Feb 01, 2000 | 33.32 | 33.58 | 32.71 | 32.97 | 4,106,899 | -0.35(-1.04%) |
Jan 31, 2000 | 31.37 | 33.32 | 31.37 | 33.32 | 4,887,910 | +1.95(+6.22%) |
Jan 28, 2000 | 31.32 | 32.37 | 31.10 | 31.37 | 4,523,986 | -0.74(-2.29%) |
Jan 27, 2000 | 32.71 | 33.45 | 30.98 | 32.10 | 6,758,389 | -0.96(-2.90%) |
Jan 26, 2000 | 33.28 | 33.66 | 32.02 | 33.06 | 6,872,926 | +0.05(+0.15%) |
Jan 25, 2000 | 32.10 | 33.28 | 31.23 | 33.01 | 7,267,249 | -0.13(-0.40%) |
Jan 24, 2000 | 35.70 | 35.70 | 32.62 | 33.14 | 10,005,182 | -2.47(-6.94%) |
Jan 21, 2000 | 36.79 | 36.88 | 34.66 | 35.61 | 7,297,648 | -1.09(-2.97%) |
Jan 20, 2000 | 37.83 | 38.35 | 36.48 | 36.70 | 7,481,915 | -0.95(-2.53%) |
Jan 19, 2000 | 40.95 | 40.95 | 36.44 | 37.65 | 16,439,554 | -3.30(-8.05%) |
Jan 18, 2000 | 41.47 | 41.91 | 40.00 | 40.95 | 4,587,665 | -0.61(-1.47%) |
Jan 14, 2000 | 41.65 | 41.99 | 41.13 | 41.56 | 3,672,379 | +0.00(+0.00%) |
Jan 13, 2000 | 41.60 | 41.65 | 41.30 | 41.56 | 2,224,318 | +0.31(+0.74%) |
Jan 12, 2000 | 41.22 | 41.47 | 40.99 | 41.26 | 2,947,988 | +0.39(+0.95%) |
Jan 11, 2000 | 41.60 | 41.78 | 40.78 | 40.87 | 3,804,925 | -0.30(-0.73%) |
Jan 10, 2000 | 41.26 | 41.56 | 40.47 | 41.17 | 2,114,103 | +0.22(+0.53%) |
Jan 07, 2000 | 39.39 | 41.22 | 39.17 | 40.95 | 5,681,311 | +2.08(+5.36%) |
Jan 06, 2000 | 38.52 | 38.96 | 37.83 | 38.87 | 3,440,424 | +0.74(+1.93%) |
Jan 05, 2000 | 38.70 | 39.04 | 37.96 | 38.13 | 4,287,132 | -0.52(-1.35%) |
Jan 04, 2000 | 39.13 | 39.17 | 37.52 | 38.65 | 3,847,138 | -0.69(-1.76%) |
Jan 03, 2000 | 40.04 | 40.60 | 39.22 | 39.35 | 3,026,651 | -0.69(-1.73%) |
Dec 31, 1999 | 39.39 | 40.30 | 39.39 | 40.04 | 1,323,151 | +0.65(+1.66%) |
Dec 30, 1999 | 39.31 | 39.65 | 38.74 | 39.39 | 1,481,342 | +0.00(+0.00%) |
Dec 29, 1999 | 39.52 | 39.56 | 39.04 | 39.39 | 1,791,383 | +0.65(+1.68%) |
Dec 28, 1999 | 38.13 | 39.35 | 38.04 | 38.74 | 3,776,255 | +0.99(+2.63%) |
Dec 27, 1999 | 38.27 | 38.44 | 37.57 | 37.75 | 7,349,370 | -0.47(-1.24%) |
Dec 23, 1999 | 38.00 | 38.52 | 37.79 | 38.22 | 6,630,021 | +0.69(+1.85%) |
Dec 22, 1999 | 39.13 | 39.17 | 37.44 | 37.52 | 8,973,775 | -1.83(-4.64%) |
Dec 21, 1999 | 39.31 | 40.08 | 38.09 | 39.35 | 17,396,044 | +0.04(+0.11%) |
Dec 20, 1999 | 44.17 | 44.17 | 39.22 | 39.31 | 11,957,926 | -4.94(-11.17%) |
Dec 17, 1999 | 42.86 | 44.34 | 42.78 | 44.25 | 6,224,748 | +1.39(+3.24%) |
Dec 16, 1999 | 41.82 | 43.38 | 41.34 | 42.86 | 3,384,525 | +0.66(+1.56%) |
Dec 15, 1999 | 41.65 | 42.69 | 41.60 | 42.20 | 2,893,385 | +0.64(+1.54%) |
Dec 14, 1999 | 40.95 | 41.82 | 40.91 | 41.56 | 3,259,039 | +0.48(+1.17%) |
Dec 13, 1999 | 40.26 | 41.26 | 40.08 | 41.08 | 3,546,317 | +0.74(+1.82%) |
Dec 10, 1999 | 40.70 | 40.95 | 40.08 | 40.35 | 3,933,869 | -0.35(-0.85%) |
Dec 09, 1999 | 41.82 | 41.82 | 40.65 | 40.70 | 4,287,276 | -0.99(-2.38%) |
Dec 08, 1999 | 42.60 | 42.60 | 41.47 | 41.69 | 4,311,624 | -1.13(-2.64%) |
Dec 07, 1999 | 42.82 | 43.17 | 42.34 | 42.82 | 5,993,226 | +0.00(+0.00%) |
Dec 06, 1999 | 43.03 | 43.34 | 41.47 | 42.82 | 2,855,351 | -0.74(-1.69%) |
Dec 03, 1999 | 43.65 | 44.42 | 43.03 | 43.55 | 3,861,833 | +1.39(+3.29%) |
Dec 02, 1999 | 42.65 | 43.73 | 42.03 | 42.17 | 1,929,260 | +0.00(+0.00%) |
Dec 01, 1999 | 42.95 | 43.69 | 42.08 | 42.17 | 6,136,144 | +0.52(+1.25%) |
Nov 30, 1999 | 40.70 | 42.08 | 40.60 | 41.65 | 4,096,093 | +0.91(+2.23%) |
Nov 29, 1999 | 40.30 | 40.87 | 39.95 | 40.74 | 4,362,914 | +0.17(+0.43%) |
Nov 26, 1999 | 40.87 | 40.91 | 40.47 | 40.56 | 753,493 | -0.22(-0.53%) |
Nov 24, 1999 | 41.39 | 41.51 | 40.43 | 40.78 | 2,915,861 | -0.56(-1.36%) |
Nov 23, 1999 | 42.47 | 42.51 | 41.13 | 41.34 | 2,612,158 | -1.09(-2.57%) |
Nov 22, 1999 | 41.95 | 42.73 | 41.86 | 42.43 | 2,135,426 | +0.31(+0.73%) |
Nov 19, 1999 | 42.86 | 43.03 | 41.99 | 42.12 | 1,662,295 | -0.83(-1.92%) |
Nov 18, 1999 | 43.38 | 43.38 | 42.51 | 42.95 | 2,229,072 | +0.74(+1.76%) |
Nov 17, 1999 | 42.51 | 43.21 | 42.03 | 42.21 | 1,931,853 | -0.69(-1.62%) |
Nov 16, 1999 | 42.56 | 42.90 | 41.39 | 42.90 | 2,223,886 | +0.60(+1.43%) |
Nov 15, 1999 | 42.30 | 43.38 | 42.08 | 42.30 | 3,171,011 | +0.31(+0.73%) |
Nov 12, 1999 | 40.56 | 42.34 | 40.00 | 41.99 | 2,674,541 | +1.87(+4.65%) |
Nov 11, 1999 | 40.60 | 40.99 | 39.95 | 40.13 | 2,471,112 | -0.52(-1.28%) |
Nov 10, 1999 | 38.74 | 40.78 | 38.65 | 40.65 | 3,577,436 | +1.69(+4.33%) |
Nov 09, 1999 | 39.31 | 39.31 | 38.27 | 38.96 | 2,242,039 | +0.05(+0.12%) |
Nov 08, 1999 | 38.56 | 39.70 | 38.52 | 38.91 | 2,123,324 | +0.30(+0.77%) |
Nov 05, 1999 | 38.87 | 38.96 | 38.39 | 38.61 | 1,395,475 | +0.44(+1.15%) |
Nov 04, 1999 | 39.48 | 39.52 | 38.18 | 38.18 | 1,471,257 | -0.74(-1.89%) |
Nov 03, 1999 | 38.87 | 39.17 | 38.65 | 38.91 | 1,688,228 | +0.00(+0.00%) |
Nov 02, 1999 | 40.00 | 40.04 | 38.87 | 38.91 | 2,910,818 | -1.17(-2.93%) |
Nov 01, 1999 | 39.56 | 40.17 | 39.56 | 40.08 | 2,813,570 | +0.56(+1.42%) |
Oct 29, 1999 | 39.65 | 39.78 | 39.39 | 39.52 | 4,258,606 | +0.52(+1.33%) |
Oct 28, 1999 | 38.87 | 39.31 | 38.09 | 39.00 | 4,256,877 | +1.17(+3.10%) |
Oct 27, 1999 | 36.36 | 38.22 | 36.36 | 37.83 | 3,287,421 | +1.47(+4.05%) |
Oct 26, 1999 | 37.83 | 38.09 | 36.31 | 36.36 | 2,120,298 | -1.43(-3.78%) |
Oct 25, 1999 | 37.57 | 38.00 | 37.22 | 37.79 | 2,172,740 | -0.83(-2.14%) |
Oct 22, 1999 | 37.40 | 38.91 | 37.22 | 38.61 | 4,649,616 | +1.04(+2.77%) |
Oct 21, 1999 | 38.18 | 38.22 | 37.05 | 37.57 | 3,712,575 | -0.95(-2.47%) |
Oct 20, 1999 | 38.70 | 39.43 | 38.13 | 38.52 | 4,717,185 | -0.13(-0.34%) |
Oct 19, 1999 | 40.22 | 41.22 | 38.27 | 38.65 | 4,047,685 | -0.91(-2.30%) |
Oct 18, 1999 | 40.65 | 40.78 | 39.48 | 39.56 | 3,294,624 | -1.26(-3.08%) |
Oct 15, 1999 | 41.22 | 42.34 | 40.74 | 40.82 | 3,373,864 | -0.40(-0.96%) |
Oct 14, 1999 | 40.30 | 41.78 | 40.00 | 41.22 | 3,524,706 | +0.74(+1.84%) |
Oct 13, 1999 | 41.95 | 41.95 | 40.17 | 40.47 | 3,222,012 | -1.44(-3.43%) |
Oct 12, 1999 | 43.82 | 43.86 | 41.47 | 41.91 | 3,067,280 | -1.91(-4.36%) |
Oct 11, 1999 | 42.60 | 44.60 | 42.47 | 43.82 | 3,141,620 | +1.26(+2.97%) |
Oct 08, 1999 | 41.99 | 42.78 | 41.99 | 42.56 | 2,083,704 | +0.08(+0.20%) |
Oct 07, 1999 | 41.78 | 42.90 | 41.69 | 42.47 | 2,909,089 | +0.69(+1.66%) |
Oct 06, 1999 | 42.17 | 42.30 | 41.65 | 41.78 | 2,245,208 | -0.35(-0.82%) |
Oct 05, 1999 | 42.12 | 42.95 | 42.03 | 42.12 | 3,679,871 | +0.00(+0.00%) |
Oct 04, 1999 | 41.60 | 42.78 | 41.60 | 42.12 | 1,783,171 | +0.52(+1.25%) |