Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 22.13 | 22.62 | 22.12 | 22.28 | 27,166,042 | +0.09(+0.42%) |
Apr 27, 2001 | 21.66 | 22.23 | 21.56 | 22.19 | 25,289,888 | +0.32(+1.46%) |
Apr 26, 2001 | 21.09 | 21.91 | 20.97 | 21.87 | 32,810,248 | +0.82(+3.89%) |
Apr 25, 2001 | 20.86 | 21.22 | 20.80 | 21.05 | 19,888,632 | +0.20(+0.96%) |
Apr 24, 2001 | 21.09 | 21.34 | 20.64 | 20.85 | 21,601,720 | -0.25(-1.17%) |
Apr 23, 2001 | 21.04 | 21.23 | 20.97 | 21.09 | 22,906,068 | +0.12(+0.59%) |
Apr 20, 2001 | 20.45 | 21.04 | 20.33 | 20.97 | 37,972,440 | +0.49(+2.41%) |
Apr 19, 2001 | 20.73 | 20.94 | 20.48 | 20.48 | 47,772,444 | -0.57(-2.69%) |
Apr 18, 2001 | 21.35 | 22.00 | 20.89 | 21.04 | 53,410,820 | -0.78(-3.56%) |
Apr 17, 2001 | 20.76 | 21.86 | 20.75 | 21.82 | 24,163,574 | +0.78(+3.69%) |
Apr 16, 2001 | 21.28 | 21.48 | 20.83 | 21.04 | 21,361,102 | +0.10(+0.49%) |
Apr 12, 2001 | 20.58 | 21.00 | 20.42 | 20.94 | 21,067,230 | +0.36(+1.75%) |
Apr 11, 2001 | 20.17 | 20.65 | 20.13 | 20.58 | 33,721,408 | -0.51(-2.44%) |
Apr 10, 2001 | 21.61 | 21.62 | 20.73 | 21.09 | 28,066,316 | -0.50(-2.31%) |
Apr 09, 2001 | 21.40 | 21.60 | 21.36 | 21.59 | 20,175,508 | +0.46(+2.17%) |
Apr 06, 2001 | 20.68 | 21.14 | 20.58 | 21.14 | 22,928,418 | +0.14(+0.69%) |
Apr 05, 2001 | 20.81 | 21.02 | 20.47 | 20.99 | 24,357,350 | +0.54(+2.64%) |
Apr 04, 2001 | 19.95 | 20.77 | 19.91 | 20.45 | 26,908,710 | +0.38(+1.87%) |
Apr 03, 2001 | 20.17 | 20.57 | 19.81 | 20.08 | 31,774,312 | +0.04(+0.18%) |
Apr 02, 2001 | 20.97 | 21.03 | 19.81 | 20.04 | 30,794,738 | -1.03(-4.88%) |
Mar 30, 2001 | 20.73 | 21.07 | 20.37 | 21.07 | 28,186,236 | +0.49(+2.40%) |
Mar 29, 2001 | 20.55 | 21.11 | 20.09 | 20.58 | 30,399,800 | +0.03(+0.15%) |
Mar 28, 2001 | 20.53 | 20.73 | 20.08 | 20.54 | 23,439,196 | -0.03(-0.12%) |
Mar 27, 2001 | 20.07 | 20.58 | 19.83 | 20.57 | 29,626,442 | +0.64(+3.20%) |
Mar 26, 2001 | 19.68 | 20.32 | 19.24 | 19.93 | 30,706,304 | +0.62(+3.22%) |
Mar 23, 2001 | 18.88 | 19.44 | 18.53 | 19.31 | 40,586,192 | +0.96(+5.21%) |
Mar 22, 2001 | 18.48 | 18.53 | 17.54 | 18.35 | 53,285,848 | -0.16(-0.86%) |
Mar 21, 2001 | 19.22 | 19.29 | 18.37 | 18.51 | 34,160,852 | -0.64(-3.33%) |
Mar 20, 2001 | 19.55 | 19.66 | 19.09 | 19.15 | 29,840,820 | -0.20(-1.01%) |
Mar 19, 2001 | 19.06 | 19.55 | 19.06 | 19.35 | 27,289,850 | +0.12(+0.62%) |
Mar 16, 2001 | 19.56 | 19.76 | 18.98 | 19.23 | 54,543,160 | -0.61(-3.06%) |
Mar 15, 2001 | 20.07 | 20.17 | 19.55 | 19.83 | 35,073,180 | -0.23(-1.15%) |
Mar 14, 2001 | 20.07 | 20.32 | 19.65 | 20.07 | 36,187,636 | -0.46(-2.26%) |
Mar 13, 2001 | 20.63 | 20.71 | 19.68 | 20.53 | 41,658,084 | -0.23(-1.12%) |
Mar 12, 2001 | 21.46 | 21.74 | 20.58 | 20.76 | 26,724,846 | -1.08(-4.95%) |
Mar 09, 2001 | 21.80 | 22.04 | 21.68 | 21.84 | 21,821,346 | +0.23(+1.07%) |
Mar 08, 2001 | 21.59 | 21.84 | 21.35 | 21.61 | 26,642,632 | +0.03(+0.12%) |
Mar 07, 2001 | 21.97 | 22.04 | 21.49 | 21.58 | 31,043,324 | -0.59(-2.67%) |
Mar 06, 2001 | 22.88 | 22.88 | 22.08 | 22.18 | 20,717,382 | -0.38(-1.67%) |
Mar 05, 2001 | 22.40 | 22.67 | 22.07 | 22.55 | 19,558,610 | +0.11(+0.50%) |
Mar 02, 2001 | 22.79 | 22.91 | 22.24 | 22.44 | 30,921,656 | -0.25(-1.11%) |
Mar 01, 2001 | 23.14 | 23.14 | 22.54 | 22.69 | 28,837,730 | -0.46(-2.00%) |
Feb 28, 2001 | 23.28 | 23.40 | 22.87 | 23.15 | 27,271,192 | -0.11(-0.46%) |
Feb 27, 2001 | 23.19 | 23.38 | 23.11 | 23.26 | 15,719,423 | -0.02(-0.09%) |
Feb 26, 2001 | 22.77 | 23.28 | 22.64 | 23.28 | 21,732,328 | +0.22(+0.96%) |
Feb 23, 2001 | 23.20 | 23.23 | 22.80 | 23.06 | 19,429,750 | -0.14(-0.60%) |
Feb 22, 2001 | 23.64 | 23.67 | 22.99 | 23.20 | 33,577,968 | +0.14(+0.63%) |
Feb 21, 2001 | 23.20 | 23.67 | 23.02 | 23.06 | 23,487,396 | -0.03(-0.13%) |
Feb 20, 2001 | 23.29 | 23.64 | 23.05 | 23.09 | 21,429,906 | -0.20(-0.86%) |
Feb 16, 2001 | 22.61 | 23.43 | 22.61 | 23.29 | 28,746,964 | +0.52(+2.28%) |
Feb 15, 2001 | 22.92 | 23.02 | 22.41 | 22.77 | 23,720,240 | -0.49(-2.10%) |
Feb 14, 2001 | 22.97 | 23.40 | 22.77 | 23.26 | 21,803,270 | +0.09(+0.38%) |
Feb 13, 2001 | 23.30 | 23.30 | 22.93 | 23.17 | 27,902,472 | -0.56(-2.36%) |
Feb 12, 2001 | 23.28 | 23.73 | 23.19 | 23.73 | 21,232,048 | +0.56(+2.40%) |
Feb 09, 2001 | 23.08 | 23.69 | 23.03 | 23.17 | 19,659,678 | +0.15(+0.65%) |
Feb 08, 2001 | 23.00 | 23.30 | 22.65 | 23.02 | 22,860,198 | +0.13(+0.56%) |
Feb 07, 2001 | 23.59 | 23.77 | 22.90 | 22.90 | 37,155,744 | -0.69(-2.94%) |
Feb 06, 2001 | 24.03 | 24.03 | 23.46 | 23.59 | 30,251,114 | +0.05(+0.22%) |
Feb 05, 2001 | 23.10 | 23.67 | 23.00 | 23.54 | 22,114,052 | +0.44(+1.89%) |
Feb 02, 2001 | 23.25 | 23.28 | 22.98 | 23.10 | 19,253,466 | -0.16(-0.69%) |
Feb 01, 2001 | 23.23 | 23.26 | 22.90 | 23.26 | 18,539,388 | +0.03(+0.13%) |
Jan 31, 2001 | 22.78 | 23.23 | 22.32 | 23.23 | 25,354,610 | +0.45(+1.96%) |
Jan 30, 2001 | 22.41 | 22.95 | 22.16 | 22.78 | 18,638,122 | +0.50(+2.26%) |
Jan 29, 2001 | 22.80 | 23.10 | 22.17 | 22.28 | 20,001,556 | -0.52(-2.28%) |
Jan 26, 2001 | 23.12 | 23.21 | 22.64 | 22.80 | 27,894,308 | -0.07(-0.29%) |
Jan 25, 2001 | 22.12 | 23.12 | 22.06 | 22.86 | 28,659,114 | +0.77(+3.49%) |
Jan 24, 2001 | 22.06 | 22.22 | 21.74 | 22.09 | 41,902,004 | +0.03(+0.14%) |
Jan 23, 2001 | 21.48 | 22.09 | 21.41 | 22.06 | 23,729,180 | +0.39(+1.80%) |
Jan 22, 2001 | 21.48 | 21.84 | 21.32 | 21.67 | 28,588,366 | +0.38(+1.79%) |
Jan 19, 2001 | 21.09 | 21.35 | 20.90 | 21.29 | 32,157,394 | +0.13(+0.63%) |
Jan 18, 2001 | 21.16 | 21.51 | 21.03 | 21.16 | 33,300,228 | +0.19(+0.91%) |
Jan 17, 2001 | 21.29 | 21.29 | 20.84 | 20.97 | 33,538,126 | -0.48(-2.25%) |
Jan 16, 2001 | 21.09 | 21.67 | 21.06 | 21.45 | 31,672,660 | +0.13(+0.60%) |
Jan 12, 2001 | 21.09 | 21.48 | 21.03 | 21.32 | 35,738,084 | +0.23(+1.07%) |
Jan 11, 2001 | 21.67 | 21.80 | 20.97 | 21.09 | 42,949,604 | -0.67(-3.10%) |
Jan 10, 2001 | 22.19 | 22.51 | 21.74 | 21.77 | 27,523,470 | -0.48(-2.17%) |
Jan 09, 2001 | 21.74 | 22.25 | 21.61 | 22.25 | 21,818,624 | +0.70(+3.27%) |
Jan 08, 2001 | 22.12 | 22.32 | 21.38 | 21.55 | 26,911,042 | -0.26(-1.18%) |
Jan 05, 2001 | 21.87 | 22.35 | 21.41 | 21.80 | 35,216,420 | +0.29(+1.36%) |
Jan 04, 2001 | 22.58 | 22.61 | 21.09 | 21.51 | 64,264,060 | -0.90(-4.02%) |
Jan 03, 2001 | 23.67 | 23.89 | 21.87 | 22.41 | 43,807,704 | -1.32(-5.55%) |
Jan 02, 2001 | 23.44 | 24.05 | 23.41 | 23.73 | 20,710,386 | +0.06(+0.26%) |
Dec 29, 2000 | 23.80 | 24.12 | 23.61 | 23.67 | 15,012,343 | +0.13(+0.55%) |
Dec 28, 2000 | 23.64 | 23.83 | 23.28 | 23.54 | 18,679,716 | +0.26(+1.10%) |
Dec 27, 2000 | 23.06 | 23.73 | 23.06 | 23.28 | 16,875,668 | +0.29(+1.25%) |
Dec 26, 2000 | 22.96 | 23.64 | 22.86 | 22.99 | 14,891,062 | +0.16(+0.70%) |
Dec 22, 2000 | 22.64 | 23.38 | 22.61 | 22.83 | 29,502,634 | +0.97(+4.42%) |
Dec 21, 2000 | 23.57 | 23.84 | 21.87 | 21.87 | 39,503,800 | -2.00(-8.37%) |
Dec 20, 2000 | 24.44 | 24.73 | 23.67 | 23.86 | 32,738,336 | -0.55(-2.23%) |
Dec 19, 2000 | 23.92 | 24.70 | 23.86 | 24.41 | 35,693,768 | +0.48(+2.02%) |
Dec 18, 2000 | 23.47 | 23.92 | 23.15 | 23.92 | 22,587,318 | +0.55(+2.33%) |
Dec 15, 2000 | 23.28 | 23.89 | 23.18 | 23.38 | 45,558,300 | -0.06(-0.26%) |
Dec 14, 2000 | 23.64 | 23.77 | 23.35 | 23.44 | 20,165,206 | -0.13(-0.55%) |
Dec 13, 2000 | 22.67 | 23.86 | 22.67 | 23.57 | 37,240,096 | +0.93(+4.11%) |
Dec 12, 2000 | 22.64 | 22.96 | 22.54 | 22.64 | 20,280,656 | +0.20(+0.87%) |
Dec 11, 2000 | 22.41 | 22.99 | 22.38 | 22.44 | 30,397,466 | +0.06(+0.28%) |
Dec 08, 2000 | 22.12 | 22.90 | 21.87 | 22.38 | 27,185,674 | +0.03(+0.14%) |
Dec 07, 2000 | 22.54 | 22.77 | 22.00 | 22.35 | 22,169,638 | +0.03(+0.14%) |
Dec 06, 2000 | 22.44 | 22.61 | 21.80 | 22.32 | 31,530,778 | -0.58(-2.52%) |
Dec 05, 2000 | 23.02 | 23.12 | 22.51 | 22.90 | 25,069,680 | +0.16(+0.70%) |
Dec 04, 2000 | 21.87 | 22.90 | 21.80 | 22.74 | 24,158,910 | +0.36(+1.59%) |
Dec 01, 2000 | 22.70 | 22.70 | 21.48 | 22.38 | 34,182,232 | -0.42(-1.83%) |
Nov 30, 2000 | 23.67 | 23.89 | 22.51 | 22.80 | 33,539,874 | -0.67(-2.87%) |
Nov 29, 2000 | 23.21 | 23.77 | 23.12 | 23.47 | 29,052,886 | +0.32(+1.38%) |
Nov 28, 2000 | 22.86 | 23.51 | 22.58 | 23.15 | 20,931,566 | +0.06(+0.27%) |
Nov 27, 2000 | 22.00 | 23.25 | 21.84 | 23.09 | 26,849,236 | +1.32(+6.07%) |
Nov 24, 2000 | 22.19 | 22.22 | 21.64 | 21.77 | 11,894,230 | -0.36(-1.60%) |
Nov 22, 2000 | 21.67 | 22.54 | 21.61 | 22.12 | 18,307,906 | -0.26(-1.15%) |
Nov 21, 2000 | 21.80 | 22.58 | 21.80 | 22.38 | 12,825,796 | +0.26(+1.16%) |
Nov 20, 2000 | 22.25 | 22.54 | 21.96 | 22.12 | 16,644,964 | +0.00(+0.00%) |
Nov 17, 2000 | 22.44 | 23.02 | 22.09 | 22.12 | 25,646,928 | -0.16(-0.72%) |
Nov 16, 2000 | 22.06 | 22.48 | 21.90 | 22.28 | 17,875,844 | +0.13(+0.58%) |
Nov 15, 2000 | 22.12 | 22.25 | 21.67 | 22.15 | 22,509,184 | +0.13(+0.58%) |
Nov 14, 2000 | 21.48 | 22.51 | 21.29 | 22.03 | 28,745,020 | +0.32(+1.47%) |
Nov 13, 2000 | 22.25 | 22.41 | 21.09 | 21.71 | 28,495,464 | -0.99(-4.37%) |
Nov 10, 2000 | 23.12 | 23.51 | 22.70 | 22.70 | 22,241,162 | -0.26(-1.12%) |
Nov 09, 2000 | 23.02 | 23.28 | 22.41 | 22.96 | 22,657,870 | -0.39(-1.68%) |
Nov 08, 2000 | 22.90 | 23.73 | 22.83 | 23.35 | 27,957,670 | +0.29(+1.27%) |
Nov 07, 2000 | 23.09 | 23.31 | 22.77 | 23.06 | 20,506,696 | +0.16(+0.70%) |
Nov 06, 2000 | 22.38 | 23.28 | 22.32 | 22.90 | 25,733,418 | +0.45(+2.02%) |
Nov 03, 2000 | 22.35 | 22.48 | 21.93 | 22.44 | 18,078,366 | +0.22(+1.00%) |
Nov 02, 2000 | 22.51 | 22.58 | 21.95 | 22.22 | 23,621,310 | -0.16(-0.71%) |
Nov 01, 2000 | 22.51 | 22.64 | 22.22 | 22.38 | 31,234,962 | +0.16(+0.72%) |
Oct 31, 2000 | 22.64 | 22.86 | 22.15 | 22.22 | 23,262,718 | -0.36(-1.57%) |
Oct 30, 2000 | 22.96 | 23.02 | 22.32 | 22.58 | 22,447,766 | -0.12(-0.54%) |
Oct 27, 2000 | 23.38 | 23.47 | 22.51 | 22.70 | 27,063,420 | -0.65(-2.78%) |
Oct 26, 2000 | 22.80 | 23.67 | 22.80 | 23.35 | 31,259,258 | +0.23(+0.98%) |
Oct 25, 2000 | 22.44 | 23.28 | 22.25 | 23.12 | 27,146,412 | +1.00(+4.51%) |
Oct 24, 2000 | 21.61 | 22.86 | 21.48 | 22.12 | 44,756,372 | -1.22(-5.24%) |
Oct 23, 2000 | 22.58 | 23.54 | 22.35 | 23.35 | 28,968,534 | +1.03(+4.61%) |
Oct 20, 2000 | 21.93 | 22.35 | 21.87 | 22.32 | 15,336,340 | +0.20(+0.88%) |
Oct 19, 2000 | 21.09 | 22.25 | 21.09 | 22.12 | 21,343,610 | -0.39(-1.71%) |
Oct 18, 2000 | 22.58 | 23.09 | 22.12 | 22.51 | 23,719,074 | -0.61(-2.65%) |
Oct 17, 2000 | 22.19 | 23.18 | 22.06 | 23.12 | 25,558,882 | +0.64(+2.86%) |
Oct 16, 2000 | 22.09 | 22.51 | 22.03 | 22.48 | 17,635,616 | +0.55(+2.51%) |
Oct 13, 2000 | 22.58 | 22.77 | 21.67 | 21.93 | 24,802,240 | -1.03(-4.48%) |
Oct 12, 2000 | 22.25 | 23.35 | 22.03 | 22.96 | 29,965,016 | +0.26(+1.13%) |
Oct 11, 2000 | 23.25 | 23.28 | 22.51 | 22.70 | 26,870,228 | -0.20(-0.85%) |
Oct 10, 2000 | 22.38 | 23.15 | 22.28 | 22.90 | 22,954,074 | +0.71(+3.20%) |
Oct 09, 2000 | 22.67 | 22.96 | 22.19 | 22.19 | 11,309,790 | -0.77(-3.36%) |
Oct 06, 2000 | 22.96 | 23.12 | 22.19 | 22.96 | 16,057,609 | -0.07(-0.29%) |
Oct 05, 2000 | 22.12 | 23.15 | 22.09 | 23.02 | 20,898,914 | +1.03(+4.68%) |
Oct 04, 2000 | 22.32 | 22.80 | 21.74 | 22.00 | 24,759,676 | -0.77(-3.39%) |
Oct 03, 2000 | 22.48 | 23.06 | 22.41 | 22.77 | 16,364,892 | +0.00(+0.00%) |
Oct 02, 2000 | 22.83 | 22.96 | 22.38 | 22.77 | 18,870,576 | -0.34(-1.49%) |
Sep 29, 2000 | 22.90 | 23.35 | 22.19 | 23.11 | 29,567,746 | +0.63(+2.82%) |
Sep 28, 2000 | 22.19 | 23.09 | 22.19 | 22.48 | 27,900,722 | +0.23(+1.02%) |
Sep 27, 2000 | 22.22 | 22.32 | 21.64 | 22.25 | 17,692,562 | -0.13(-0.57%) |
Sep 26, 2000 | 22.32 | 22.70 | 22.25 | 22.38 | 18,910,420 | -0.32(-1.41%) |
Sep 25, 2000 | 22.67 | 22.77 | 22.38 | 22.70 | 17,295,680 | -0.10(-0.43%) |
Sep 22, 2000 | 22.38 | 22.86 | 21.93 | 22.80 | 34,984,744 | +0.93(+4.26%) |
Sep 21, 2000 | 21.03 | 22.54 | 20.94 | 21.87 | 25,268,510 | +0.81(+3.86%) |
Sep 20, 2000 | 21.06 | 21.09 | 20.71 | 21.05 | 12,704,127 | -0.05(-0.24%) |
Sep 19, 2000 | 21.58 | 21.67 | 21.00 | 21.11 | 16,520,379 | -0.47(-2.19%) |
Sep 18, 2000 | 21.19 | 21.61 | 21.13 | 21.58 | 13,992,732 | +0.35(+1.67%) |
Sep 15, 2000 | 21.09 | 21.45 | 21.09 | 21.22 | 25,555,578 | -0.07(-0.31%) |
Sep 14, 2000 | 21.32 | 21.32 | 21.00 | 21.29 | 17,183,146 | +0.16(+0.78%) |
Sep 13, 2000 | 21.22 | 21.38 | 20.97 | 21.13 | 18,792,832 | +0.42(+2.01%) |
Sep 12, 2000 | 20.71 | 21.13 | 20.58 | 20.71 | 20,074,052 | -0.39(-1.83%) |
Sep 11, 2000 | 20.58 | 21.09 | 20.42 | 21.09 | 20,238,674 | +0.26(+1.23%) |
Sep 08, 2000 | 20.71 | 20.90 | 20.52 | 20.84 | 20,912,520 | +0.10(+0.47%) |
Sep 07, 2000 | 20.52 | 20.87 | 20.52 | 20.74 | 25,477,058 | +0.22(+1.08%) |
Sep 06, 2000 | 20.87 | 20.90 | 20.26 | 20.52 | 37,282,464 | -0.48(-2.28%) |
Sep 05, 2000 | 21.90 | 22.00 | 20.81 | 21.00 | 37,615,596 | -1.21(-5.44%) |
Sep 01, 2000 | 22.51 | 22.58 | 22.06 | 22.21 | 14,555,986 | +0.01(+0.05%) |
Aug 31, 2000 | 22.00 | 22.35 | 21.90 | 22.20 | 21,551,768 | +0.59(+2.71%) |
Aug 30, 2000 | 21.87 | 22.03 | 21.48 | 21.61 | 18,248,626 | -0.29(-1.32%) |
Aug 29, 2000 | 21.67 | 22.28 | 21.61 | 21.90 | 18,895,066 | -0.14(-0.65%) |
Aug 28, 2000 | 22.61 | 22.61 | 22.00 | 22.04 | 14,386,699 | -0.50(-2.21%) |
Aug 25, 2000 | 22.41 | 22.61 | 22.15 | 22.54 | 11,000,953 | +0.37(+1.67%) |
Aug 24, 2000 | 22.32 | 22.35 | 22.12 | 22.17 | 11,847,389 | +0.03(+0.14%) |
Aug 23, 2000 | 21.80 | 22.32 | 21.80 | 22.14 | 12,782,065 | +0.27(+1.25%) |
Aug 22, 2000 | 22.44 | 22.44 | 21.77 | 21.87 | 17,613,264 | -0.64(-2.86%) |
Aug 21, 2000 | 22.09 | 22.51 | 21.61 | 22.51 | 12,425,609 | +0.51(+2.34%) |
Aug 18, 2000 | 22.38 | 22.48 | 21.77 | 22.00 | 21,183,068 | -0.64(-2.84%) |
Aug 17, 2000 | 22.61 | 22.96 | 22.19 | 22.64 | 22,223,476 | +0.29(+1.29%) |
Aug 16, 2000 | 22.09 | 22.51 | 22.00 | 22.35 | 15,200,871 | +0.74(+3.43%) |
Aug 15, 2000 | 22.12 | 22.28 | 21.61 | 21.61 | 15,145,479 | -0.37(-1.69%) |
Aug 14, 2000 | 22.19 | 22.28 | 21.98 | 21.98 | 14,177,568 | -0.08(-0.37%) |
Aug 11, 2000 | 22.06 | 22.25 | 21.87 | 22.06 | 14,881,538 | +0.45(+2.10%) |
Aug 10, 2000 | 22.12 | 22.44 | 21.61 | 21.61 | 25,618,162 | -0.39(-1.75%) |
Aug 09, 2000 | 23.02 | 23.44 | 21.61 | 22.00 | 30,492,120 | -1.12(-4.83%) |
Aug 08, 2000 | 23.12 | 23.61 | 22.77 | 23.11 | 17,245,342 | +0.00(+0.00%) |
Aug 07, 2000 | 23.67 | 23.67 | 22.80 | 23.11 | 14,573,673 | -0.30(-1.27%) |
Aug 04, 2000 | 23.41 | 23.67 | 22.70 | 23.41 | 15,731,668 | +0.39(+1.68%) |
Aug 03, 2000 | 23.99 | 24.02 | 23.02 | 23.02 | 15,737,887 | -0.70(-2.97%) |
Aug 02, 2000 | 23.41 | 23.92 | 23.38 | 23.73 | 23,772,522 | +0.19(+0.81%) |
Aug 01, 2000 | 22.44 | 23.64 | 22.32 | 23.54 | 26,507,746 | +1.22(+5.46%) |
Jul 31, 2000 | 22.48 | 22.67 | 22.06 | 22.32 | 18,416,358 | -0.26(-1.14%) |
Jul 28, 2000 | 22.70 | 22.90 | 22.38 | 22.58 | 15,305,826 | -0.38(-1.64%) |
Jul 27, 2000 | 22.15 | 23.09 | 22.12 | 22.95 | 22,319,296 | +0.57(+2.55%) |
Jul 26, 2000 | 22.99 | 23.15 | 22.00 | 22.38 | 49,668,812 | -0.26(-1.14%) |
Jul 25, 2000 | 22.38 | 23.15 | 22.12 | 22.64 | 59,808,948 | -1.83(-7.49%) |
Jul 24, 2000 | 23.38 | 24.79 | 23.38 | 24.47 | 28,790,890 | +0.86(+3.66%) |
Jul 21, 2000 | 23.15 | 23.80 | 22.96 | 23.61 | 17,397,914 | +0.45(+1.96%) |
Jul 20, 2000 | 23.92 | 23.96 | 22.80 | 23.15 | 27,558,066 | -0.74(-3.10%) |
Jul 19, 2000 | 23.12 | 23.92 | 22.51 | 23.89 | 22,285,476 | +0.80(+3.48%) |
Jul 18, 2000 | 23.99 | 24.18 | 22.74 | 23.09 | 26,262,854 | -0.63(-2.67%) |
Jul 17, 2000 | 23.21 | 24.34 | 23.02 | 23.72 | 20,731,570 | +0.54(+2.33%) |
Jul 14, 2000 | 23.41 | 23.67 | 22.77 | 23.18 | 23,203,244 | -0.55(-2.30%) |
Jul 13, 2000 | 24.63 | 24.63 | 23.57 | 23.73 | 28,040,466 | -0.95(-3.86%) |
Jul 12, 2000 | 25.34 | 25.34 | 24.68 | 24.68 | 19,272,318 | -0.53(-2.10%) |
Jul 11, 2000 | 24.50 | 25.21 | 24.38 | 25.21 | 26,542,148 | +0.61(+2.49%) |
Jul 10, 2000 | 23.92 | 24.67 | 23.64 | 24.60 | 20,884,920 | +1.03(+4.37%) |
Jul 07, 2000 | 24.02 | 24.18 | 23.57 | 23.57 | 24,725,468 | -0.39(-1.61%) |
Jul 06, 2000 | 24.50 | 24.50 | 23.77 | 23.96 | 19,148,900 | -0.45(-1.86%) |
Jul 05, 2000 | 24.70 | 24.70 | 24.18 | 24.41 | 21,897,146 | -0.13(-0.52%) |
Jul 03, 2000 | 24.60 | 24.60 | 24.21 | 24.54 | 11,235,739 | -0.16(-0.65%) |
Jun 30, 2000 | 23.54 | 24.75 | 23.54 | 24.70 | 31,389,674 | +0.91(+3.83%) |
Jun 29, 2000 | 24.02 | 24.02 | 23.47 | 23.79 | 32,275,954 | -0.13(-0.54%) |
Jun 28, 2000 | 23.99 | 24.15 | 23.80 | 23.91 | 24,805,156 | -0.27(-1.11%) |
Jun 27, 2000 | 23.92 | 24.24 | 23.64 | 24.18 | 22,733,282 | +0.39(+1.62%) |
Jun 26, 2000 | 23.67 | 23.86 | 23.41 | 23.80 | 30,957,806 | +0.19(+0.81%) |
Jun 23, 2000 | 23.67 | 23.92 | 23.28 | 23.61 | 27,733,768 | +0.07(+0.28%) |
Jun 22, 2000 | 24.08 | 24.08 | 22.90 | 23.54 | 33,067,774 | -0.58(-2.41%) |
Jun 21, 2000 | 24.18 | 24.28 | 23.86 | 24.12 | 31,883,346 | +0.32(+1.36%) |
Jun 20, 2000 | 23.99 | 24.12 | 23.28 | 23.80 | 21,414,162 | -0.26(-1.07%) |
Jun 19, 2000 | 24.60 | 24.60 | 24.05 | 24.05 | 16,142,739 | -0.61(-2.48%) |
Jun 16, 2000 | 23.89 | 24.76 | 23.89 | 24.67 | 27,986,046 | +0.48(+2.00%) |
Jun 15, 2000 | 23.86 | 24.18 | 23.73 | 24.18 | 16,218,928 | +0.21(+0.88%) |
Jun 14, 2000 | 23.64 | 24.15 | 23.61 | 23.97 | 21,492,100 | +0.39(+1.64%) |
Jun 13, 2000 | 23.35 | 23.86 | 23.18 | 23.59 | 21,926,882 | +0.75(+3.29%) |
Jun 12, 2000 | 23.18 | 23.54 | 22.83 | 22.83 | 11,049,348 | -0.83(-3.52%) |
Jun 09, 2000 | 22.83 | 23.67 | 22.70 | 23.67 | 12,893,044 | +0.90(+3.95%) |
Jun 08, 2000 | 22.51 | 22.86 | 22.41 | 22.77 | 12,463,704 | +0.39(+1.72%) |
Jun 07, 2000 | 22.35 | 22.74 | 22.25 | 22.38 | 10,813,784 | +0.03(+0.14%) |
Jun 06, 2000 | 22.12 | 22.54 | 21.84 | 22.35 | 18,422,966 | +0.36(+1.61%) |
Jun 05, 2000 | 22.54 | 22.61 | 21.74 | 22.00 | 18,867,272 | -0.42(-1.86%) |
Jun 02, 2000 | 23.64 | 23.64 | 22.25 | 22.41 | 20,218,072 | -0.74(-3.20%) |
Jun 01, 2000 | 23.51 | 23.73 | 23.09 | 23.15 | 19,346,174 | +0.26(+1.12%) |
May 31, 2000 | 22.51 | 23.15 | 22.48 | 22.90 | 13,630,251 | +0.16(+0.70%) |
May 30, 2000 | 22.67 | 22.86 | 22.48 | 22.74 | 16,134,187 | -0.48(-2.06%) |
May 26, 2000 | 23.09 | 23.38 | 22.99 | 23.21 | 11,606,189 | -0.28(-1.18%) |
May 25, 2000 | 22.93 | 23.54 | 22.86 | 23.49 | 19,837,710 | +0.73(+3.19%) |
May 24, 2000 | 22.32 | 23.12 | 22.32 | 22.77 | 16,167,422 | +0.03(+0.14%) |
May 23, 2000 | 22.54 | 22.90 | 22.22 | 22.74 | 13,514,218 | +0.13(+0.57%) |
May 22, 2000 | 22.86 | 23.25 | 22.25 | 22.61 | 17,627,646 | -0.13(-0.57%) |
May 19, 2000 | 22.99 | 23.02 | 22.54 | 22.74 | 14,141,805 | -0.51(-2.21%) |
May 18, 2000 | 23.21 | 23.44 | 23.02 | 23.25 | 14,061,535 | +0.10(+0.42%) |
May 17, 2000 | 22.90 | 23.31 | 22.74 | 23.15 | 27,387,224 | +0.26(+1.12%) |
May 16, 2000 | 22.86 | 23.09 | 22.25 | 22.90 | 24,055,122 | +0.26(+1.14%) |
May 15, 2000 | 22.03 | 22.77 | 21.96 | 22.64 | 15,945,463 | +0.47(+2.11%) |
May 12, 2000 | 21.80 | 22.32 | 21.45 | 22.17 | 15,150,532 | +0.20(+0.91%) |
May 11, 2000 | 22.41 | 22.44 | 21.77 | 21.97 | 19,137,044 | -0.36(-1.59%) |
May 10, 2000 | 22.67 | 23.25 | 22.19 | 22.32 | 20,233,038 | -0.63(-2.76%) |
May 09, 2000 | 23.44 | 23.51 | 22.83 | 22.96 | 21,638,258 | -0.77(-3.25%) |
May 08, 2000 | 23.15 | 23.86 | 23.12 | 23.73 | 35,547,416 | +0.77(+3.36%) |
May 05, 2000 | 21.80 | 23.12 | 21.64 | 22.96 | 24,478,048 | +0.83(+3.77%) |
May 04, 2000 | 21.87 | 22.28 | 21.74 | 22.12 | 12,407,728 | +0.16(+0.73%) |
May 03, 2000 | 22.09 | 22.35 | 21.74 | 21.96 | 22,393,540 | -0.13(-0.58%) |
May 02, 2000 | 21.61 | 22.25 | 21.55 | 22.09 | 20,818,060 | +0.58(+2.70%) |