Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 19.63 | 21.09 | 19.62 | 20.63 | 12,058,839 | +1.14(+5.83%) |
Sep 27, 2001 | 19.38 | 19.63 | 18.71 | 19.50 | 9,088,464 | +0.13(+0.66%) |
Sep 26, 2001 | 19.43 | 19.66 | 18.92 | 19.37 | 11,938,548 | +0.25(+1.30%) |
Sep 25, 2001 | 19.88 | 19.89 | 18.66 | 19.12 | 12,693,678 | -0.41(-2.11%) |
Sep 24, 2001 | 19.13 | 19.70 | 18.85 | 19.53 | 16,369,039 | +1.35(+7.42%) |
Sep 21, 2001 | 17.93 | 19.10 | 17.18 | 18.18 | 23,123,516 | -0.42(-2.25%) |
Sep 20, 2001 | 17.90 | 19.52 | 17.86 | 18.60 | 23,707,646 | +0.14(+0.77%) |
Sep 19, 2001 | 19.20 | 19.52 | 17.89 | 18.46 | 26,415,888 | -0.98(-5.04%) |
Sep 18, 2001 | 21.05 | 21.05 | 19.17 | 19.44 | 29,779,816 | -2.04(-9.49%) |
Sep 17, 2001 | 20.59 | 21.51 | 20.59 | 21.48 | 45,039,332 | -3.38(-13.60%) |
Sep 10, 2001 | 24.02 | 25.08 | 23.93 | 24.86 | 12,068,136 | +0.29(+1.18%) |
Sep 07, 2001 | 24.78 | 24.90 | 24.19 | 24.56 | 8,632,794 | -0.48(-1.93%) |
Sep 06, 2001 | 25.63 | 25.64 | 24.86 | 25.05 | 8,478,838 | -1.03(-3.95%) |
Sep 05, 2001 | 25.81 | 26.23 | 24.89 | 26.08 | 7,989,926 | +0.20(+0.77%) |
Sep 04, 2001 | 25.63 | 26.45 | 25.15 | 25.88 | 9,522,724 | +0.02(+0.08%) |
Aug 31, 2001 | 25.56 | 26.34 | 25.56 | 25.86 | 6,312,611 | +0.33(+1.31%) |
Aug 30, 2001 | 26.11 | 26.27 | 25.20 | 25.52 | 8,004,998 | -0.75(-2.84%) |
Aug 29, 2001 | 26.54 | 26.61 | 25.99 | 26.27 | 4,968,702 | -0.01(-0.03%) |
Aug 28, 2001 | 27.00 | 27.19 | 26.27 | 26.27 | 3,393,366 | -0.72(-2.68%) |
Aug 27, 2001 | 27.09 | 27.28 | 26.88 | 27.00 | 3,442,102 | -0.13(-0.47%) |
Aug 24, 2001 | 26.80 | 27.21 | 26.71 | 27.13 | 6,959,986 | +0.37(+1.38%) |
Aug 23, 2001 | 26.43 | 26.98 | 26.23 | 26.76 | 5,012,086 | +0.33(+1.24%) |
Aug 22, 2001 | 26.05 | 26.43 | 25.69 | 26.43 | 8,728,717 | +0.45(+1.72%) |
Aug 21, 2001 | 26.81 | 27.02 | 25.95 | 25.98 | 7,329,452 | -1.10(-4.06%) |
Aug 20, 2001 | 26.57 | 27.11 | 26.45 | 27.08 | 4,520,920 | +0.46(+1.73%) |
Aug 17, 2001 | 27.08 | 27.08 | 26.30 | 26.62 | 5,373,663 | -0.46(-1.70%) |
Aug 16, 2001 | 27.40 | 27.40 | 26.57 | 27.08 | 6,349,515 | -0.36(-1.32%) |
Aug 15, 2001 | 28.11 | 28.24 | 27.33 | 27.45 | 5,237,315 | -0.52(-1.85%) |
Aug 14, 2001 | 28.01 | 28.50 | 27.83 | 27.96 | 4,616,561 | -0.40(-1.43%) |
Aug 13, 2001 | 28.29 | 28.43 | 28.02 | 28.37 | 2,893,749 | +0.08(+0.28%) |
Aug 10, 2001 | 28.19 | 28.34 | 27.60 | 28.29 | 3,771,002 | +0.03(+0.10%) |
Aug 09, 2001 | 28.18 | 28.27 | 27.55 | 28.26 | 5,836,939 | +0.01(+0.05%) |
Aug 08, 2001 | 28.40 | 28.61 | 28.22 | 28.25 | 3,564,084 | -0.27(-0.95%) |
Aug 07, 2001 | 28.36 | 28.86 | 28.26 | 28.52 | 4,377,810 | +0.28(+0.98%) |
Aug 06, 2001 | 28.40 | 28.54 | 28.06 | 28.24 | 3,868,615 | -0.48(-1.66%) |
Aug 03, 2001 | 28.98 | 29.19 | 28.39 | 28.72 | 4,670,650 | -0.69(-2.34%) |
Aug 02, 2001 | 29.46 | 29.76 | 29.18 | 29.41 | 5,878,351 | -0.05(-0.17%) |
Aug 01, 2001 | 28.67 | 29.51 | 28.65 | 29.46 | 8,829,148 | +0.82(+2.88%) |
Jul 31, 2001 | 28.18 | 28.97 | 28.18 | 28.63 | 7,160,565 | +0.45(+1.59%) |
Jul 30, 2001 | 27.87 | 28.22 | 27.87 | 28.18 | 4,968,420 | +0.15(+0.53%) |
Jul 27, 2001 | 27.69 | 28.04 | 27.63 | 28.04 | 5,745,242 | +0.51(+1.86%) |
Jul 26, 2001 | 26.98 | 27.62 | 26.86 | 27.52 | 7,062,388 | +0.50(+1.87%) |
Jul 25, 2001 | 26.73 | 27.05 | 26.59 | 27.02 | 5,467,474 | +0.18(+0.69%) |
Jul 24, 2001 | 27.05 | 27.23 | 26.75 | 26.84 | 5,890,887 | -0.23(-0.87%) |
Jul 23, 2001 | 26.96 | 27.33 | 26.81 | 27.07 | 6,660,244 | +0.11(+0.39%) |
Jul 20, 2001 | 26.98 | 27.09 | 26.69 | 26.96 | 4,836,015 | -0.01(-0.05%) |
Jul 19, 2001 | 26.87 | 27.40 | 26.55 | 26.98 | 9,940,080 | +0.36(+1.33%) |
Jul 18, 2001 | 26.98 | 27.54 | 26.39 | 26.62 | 10,628,022 | -0.91(-3.30%) |
Jul 17, 2001 | 27.24 | 27.63 | 26.87 | 27.53 | 5,430,428 | +0.30(+1.09%) |
Jul 16, 2001 | 27.90 | 27.97 | 27.11 | 27.23 | 4,733,331 | -0.71(-2.54%) |
Jul 13, 2001 | 27.35 | 27.99 | 27.23 | 27.94 | 5,519,168 | +0.60(+2.18%) |
Jul 12, 2001 | 26.69 | 27.43 | 26.52 | 27.35 | 5,125,475 | +0.84(+3.19%) |
Jul 11, 2001 | 26.23 | 26.59 | 25.98 | 26.50 | 6,741,940 | +0.23(+0.89%) |
Jul 10, 2001 | 27.11 | 27.11 | 26.20 | 26.27 | 6,626,438 | -0.85(-3.14%) |
Jul 09, 2001 | 27.33 | 27.33 | 26.92 | 27.12 | 5,190,832 | -0.06(-0.21%) |
Jul 06, 2001 | 27.76 | 27.90 | 27.13 | 27.18 | 3,826,358 | -0.86(-3.06%) |
Jul 05, 2001 | 28.38 | 28.38 | 27.89 | 28.04 | 3,618,313 | -0.32(-1.13%) |
Jul 03, 2001 | 28.33 | 28.44 | 27.98 | 28.36 | 2,986,433 | +0.31(+1.09%) |
Jul 02, 2001 | 27.69 | 28.36 | 27.40 | 28.05 | 6,504,457 | +0.50(+1.83%) |
Jun 29, 2001 | 28.21 | 28.21 | 27.55 | 27.55 | 7,967,953 | -0.48(-1.70%) |
Jun 28, 2001 | 27.16 | 28.40 | 27.16 | 28.02 | 8,497,995 | +0.87(+3.19%) |
Jun 27, 2001 | 27.97 | 28.04 | 27.07 | 27.16 | 7,833,294 | -0.53(-1.92%) |
Jun 26, 2001 | 27.84 | 28.04 | 27.08 | 27.69 | 7,021,258 | -0.62(-2.21%) |
Jun 25, 2001 | 28.93 | 29.11 | 28.22 | 28.31 | 6,340,078 | -0.62(-2.13%) |
Jun 22, 2001 | 28.89 | 29.09 | 28.40 | 28.93 | 6,277,256 | +0.25(+0.87%) |
Jun 21, 2001 | 27.69 | 29.04 | 27.69 | 28.68 | 8,912,535 | +0.67(+2.38%) |
Jun 20, 2001 | 27.65 | 28.11 | 27.48 | 28.01 | 7,943,585 | +0.58(+2.12%) |
Jun 19, 2001 | 27.36 | 27.75 | 27.26 | 27.43 | 8,452,780 | +0.07(+0.26%) |
Jun 18, 2001 | 27.65 | 27.86 | 27.17 | 27.36 | 8,766,326 | -0.28(-1.03%) |
Jun 15, 2001 | 27.87 | 28.17 | 27.39 | 27.65 | 12,025,879 | -0.59(-2.09%) |
Jun 14, 2001 | 28.62 | 28.62 | 27.79 | 28.23 | 11,496,964 | -1.24(-4.21%) |
Jun 13, 2001 | 29.71 | 30.30 | 29.37 | 29.48 | 6,030,335 | -0.20(-0.67%) |
Jun 12, 2001 | 29.40 | 29.94 | 29.04 | 29.68 | 8,077,116 | +0.28(+0.94%) |
Jun 11, 2001 | 29.46 | 29.77 | 29.11 | 29.40 | 6,365,009 | +0.30(+1.02%) |
Jun 08, 2001 | 29.22 | 29.31 | 28.89 | 29.10 | 3,538,871 | -0.12(-0.41%) |
Jun 07, 2001 | 29.39 | 29.53 | 28.75 | 29.22 | 9,348,907 | -0.51(-1.72%) |
Jun 06, 2001 | 30.21 | 30.22 | 29.65 | 29.73 | 4,408,939 | -0.51(-1.69%) |
Jun 05, 2001 | 30.10 | 30.56 | 29.82 | 30.24 | 8,784,778 | -0.10(-0.33%) |
Jun 04, 2001 | 30.09 | 30.42 | 29.82 | 30.34 | 3,206,309 | +0.26(+0.85%) |
Jun 01, 2001 | 29.90 | 30.14 | 29.46 | 30.09 | 4,751,642 | +0.18(+0.62%) |
May 31, 2001 | 30.35 | 30.41 | 29.58 | 29.90 | 5,724,395 | -0.11(-0.35%) |
May 30, 2001 | 30.14 | 30.67 | 29.92 | 30.01 | 5,740,735 | -0.10(-0.33%) |
May 29, 2001 | 30.94 | 30.94 | 30.07 | 30.11 | 8,496,023 | -0.65(-2.12%) |
May 25, 2001 | 31.66 | 31.66 | 30.67 | 30.76 | 5,108,009 | -0.90(-2.85%) |
May 24, 2001 | 31.90 | 32.00 | 30.95 | 31.66 | 5,160,266 | -0.07(-0.22%) |
May 23, 2001 | 32.48 | 32.48 | 31.61 | 31.73 | 6,295,708 | -0.96(-2.93%) |
May 22, 2001 | 32.34 | 33.05 | 32.05 | 32.69 | 8,282,766 | +0.75(+2.36%) |
May 21, 2001 | 30.95 | 32.12 | 30.75 | 31.94 | 6,362,474 | +0.92(+2.95%) |
May 18, 2001 | 31.50 | 31.59 | 30.54 | 31.02 | 5,570,439 | -0.47(-1.49%) |
May 17, 2001 | 31.45 | 31.76 | 30.92 | 31.49 | 7,175,496 | +0.04(+0.14%) |
May 16, 2001 | 29.64 | 31.65 | 29.29 | 31.45 | 8,383,197 | +1.75(+5.88%) |
May 15, 2001 | 30.11 | 30.26 | 29.45 | 29.70 | 6,286,975 | -0.40(-1.34%) |
May 14, 2001 | 29.78 | 30.23 | 29.77 | 30.11 | 3,258,989 | +0.10(+0.33%) |
May 11, 2001 | 30.17 | 30.47 | 29.71 | 30.01 | 5,066,597 | -0.40(-1.33%) |
May 10, 2001 | 30.31 | 30.66 | 30.21 | 30.41 | 7,311,563 | +0.88(+2.98%) |
May 09, 2001 | 28.88 | 29.80 | 28.87 | 29.53 | 6,776,732 | +0.21(+0.73%) |
May 08, 2001 | 29.32 | 30.00 | 28.75 | 29.32 | 12,318,578 | -1.31(-4.27%) |
May 07, 2001 | 30.82 | 30.99 | 30.51 | 30.63 | 4,139,763 | -0.50(-1.62%) |
May 04, 2001 | 30.50 | 31.40 | 29.64 | 31.13 | 7,094,363 | +0.99(+3.27%) |
May 03, 2001 | 30.24 | 30.35 | 29.75 | 30.14 | 7,323,536 | -0.55(-1.80%) |
May 02, 2001 | 30.35 | 31.13 | 30.14 | 30.70 | 8,990,428 | +0.70(+2.34%) |
May 01, 2001 | 29.95 | 30.54 | 29.82 | 30.00 | 8,059,087 | -0.07(-0.24%) |
Apr 30, 2001 | 31.17 | 31.27 | 30.07 | 30.07 | 7,340,579 | -0.99(-3.18%) |
Apr 27, 2001 | 30.21 | 31.17 | 30.21 | 31.05 | 7,500,874 | +1.31(+4.39%) |
Apr 26, 2001 | 29.46 | 30.34 | 29.46 | 29.75 | 7,435,939 | +0.57(+1.95%) |
Apr 25, 2001 | 28.75 | 29.39 | 28.45 | 29.18 | 8,102,893 | +0.25(+0.86%) |
Apr 24, 2001 | 29.29 | 29.45 | 28.68 | 28.93 | 7,204,371 | +0.17(+0.59%) |
Apr 23, 2001 | 29.29 | 29.36 | 28.33 | 28.76 | 8,362,068 | -0.70(-2.39%) |
Apr 20, 2001 | 30.32 | 30.32 | 29.39 | 29.46 | 7,114,082 | -1.04(-3.40%) |
Apr 19, 2001 | 30.16 | 31.09 | 29.97 | 30.50 | 8,765,762 | +0.27(+0.89%) |
Apr 18, 2001 | 27.79 | 31.95 | 27.79 | 30.23 | 13,160,757 | +2.56(+9.24%) |
Apr 17, 2001 | 27.07 | 27.87 | 26.84 | 27.67 | 4,826,296 | +0.32(+1.17%) |
Apr 16, 2001 | 27.37 | 27.87 | 26.92 | 27.35 | 5,493,955 | -0.47(-1.68%) |
Apr 12, 2001 | 26.96 | 28.04 | 26.91 | 27.82 | 6,683,626 | +0.53(+1.92%) |
Apr 11, 2001 | 27.90 | 28.39 | 26.98 | 27.30 | 7,672,155 | +0.20(+0.73%) |
Apr 10, 2001 | 26.91 | 27.25 | 26.48 | 27.10 | 10,415,188 | +0.74(+2.80%) |
Apr 09, 2001 | 26.25 | 26.75 | 25.95 | 26.36 | 6,419,802 | +0.30(+1.14%) |
Apr 06, 2001 | 26.09 | 26.95 | 25.84 | 26.06 | 9,647,100 | -1.14(-4.18%) |
Apr 05, 2001 | 26.59 | 27.22 | 26.27 | 27.20 | 10,772,822 | +1.50(+5.83%) |
Apr 04, 2001 | 26.90 | 27.16 | 25.53 | 25.70 | 11,013,546 | -1.27(-4.71%) |
Apr 03, 2001 | 27.73 | 27.97 | 26.72 | 26.97 | 8,828,725 | -1.22(-4.33%) |
Apr 02, 2001 | 26.94 | 28.75 | 26.94 | 28.19 | 16,393,829 | -1.13(-3.85%) |
Mar 30, 2001 | 29.64 | 29.87 | 27.97 | 29.32 | 19,035,868 | +1.66(+6.01%) |
Mar 29, 2001 | 27.26 | 28.09 | 27.26 | 27.66 | 7,845,126 | -0.04(-0.13%) |
Mar 28, 2001 | 27.90 | 28.31 | 27.30 | 27.69 | 8,905,914 | -0.45(-1.61%) |
Mar 27, 2001 | 26.98 | 28.40 | 26.41 | 28.15 | 12,999,759 | +1.33(+4.95%) |
Mar 26, 2001 | 26.62 | 27.45 | 26.46 | 26.82 | 12,758,895 | +0.70(+2.66%) |
Mar 23, 2001 | 24.95 | 26.16 | 24.81 | 26.13 | 14,465,790 | +1.49(+6.05%) |
Mar 22, 2001 | 24.95 | 25.83 | 24.14 | 24.64 | 29,368,938 | -0.21(-0.83%) |
Mar 21, 2001 | 26.27 | 26.27 | 24.49 | 24.84 | 19,999,044 | -1.62(-6.12%) |
Mar 20, 2001 | 27.90 | 27.92 | 26.27 | 26.46 | 12,092,081 | -1.06(-3.84%) |
Mar 19, 2001 | 27.87 | 27.87 | 27.03 | 27.52 | 8,830,697 | +0.41(+1.52%) |
Mar 16, 2001 | 28.26 | 28.67 | 27.05 | 27.11 | 14,806,521 | -1.15(-4.07%) |
Mar 15, 2001 | 28.47 | 28.75 | 27.79 | 28.26 | 15,179,226 | +0.94(+3.43%) |
Mar 14, 2001 | 27.87 | 28.71 | 26.98 | 27.32 | 14,541,711 | -2.24(-7.57%) |
Mar 13, 2001 | 29.11 | 29.60 | 28.61 | 29.55 | 8,117,401 | +0.87(+3.04%) |
Mar 12, 2001 | 29.85 | 29.87 | 28.35 | 28.68 | 10,021,073 | -1.65(-5.45%) |
Mar 09, 2001 | 31.37 | 31.37 | 30.03 | 30.34 | 6,856,738 | -1.21(-3.83%) |
Mar 08, 2001 | 31.81 | 32.07 | 31.10 | 31.54 | 5,008,423 | +0.16(+0.52%) |
Mar 07, 2001 | 30.60 | 31.38 | 30.53 | 31.38 | 5,833,841 | +0.86(+2.81%) |
Mar 06, 2001 | 31.11 | 31.52 | 30.21 | 30.52 | 7,189,863 | -0.21(-0.69%) |
Mar 05, 2001 | 31.24 | 31.34 | 30.18 | 30.73 | 4,638,112 | -0.33(-1.05%) |
Mar 02, 2001 | 30.35 | 31.59 | 30.09 | 31.06 | 8,324,037 | +0.53(+1.74%) |
Mar 01, 2001 | 30.87 | 31.05 | 29.82 | 30.53 | 10,267,430 | -0.62(-2.01%) |
Feb 28, 2001 | 32.30 | 32.39 | 31.02 | 31.15 | 7,750,893 | -1.11(-3.43%) |
Feb 27, 2001 | 31.77 | 32.55 | 31.49 | 32.26 | 7,805,968 | +0.17(+0.53%) |
Feb 26, 2001 | 31.90 | 32.11 | 31.02 | 32.09 | 8,286,851 | +0.21(+0.67%) |
Feb 23, 2001 | 31.73 | 32.07 | 30.88 | 31.88 | 6,969,846 | +0.28(+0.90%) |
Feb 22, 2001 | 31.22 | 31.71 | 29.74 | 31.59 | 12,326,043 | +0.38(+1.21%) |
Feb 21, 2001 | 32.15 | 32.53 | 31.05 | 31.22 | 6,747,575 | -1.43(-4.37%) |
Feb 20, 2001 | 33.58 | 33.67 | 32.02 | 32.64 | 6,975,480 | -0.88(-2.63%) |
Feb 16, 2001 | 33.31 | 33.71 | 32.83 | 33.52 | 6,044,702 | +0.26(+0.77%) |
Feb 15, 2001 | 33.40 | 33.55 | 32.88 | 33.27 | 5,283,375 | +0.16(+0.47%) |
Feb 14, 2001 | 33.37 | 33.45 | 32.79 | 33.11 | 5,301,263 | -0.10(-0.30%) |
Feb 13, 2001 | 34.09 | 34.43 | 32.87 | 33.21 | 6,829,835 | -0.94(-2.76%) |
Feb 12, 2001 | 33.40 | 34.22 | 33.40 | 34.16 | 4,898,696 | +0.77(+2.30%) |
Feb 09, 2001 | 34.01 | 34.07 | 33.33 | 33.39 | 4,822,775 | -0.05(-0.15%) |
Feb 08, 2001 | 33.01 | 34.33 | 32.98 | 33.44 | 7,649,899 | +0.52(+1.57%) |
Feb 07, 2001 | 33.62 | 34.18 | 32.30 | 32.92 | 9,525,541 | -0.44(-1.32%) |
Feb 06, 2001 | 34.37 | 34.38 | 33.23 | 33.36 | 7,170,988 | -1.01(-2.93%) |
Feb 05, 2001 | 34.25 | 34.83 | 34.04 | 34.37 | 4,979,689 | +0.21(+0.62%) |
Feb 02, 2001 | 33.72 | 35.46 | 33.65 | 34.16 | 10,708,028 | +0.44(+1.31%) |
Feb 01, 2001 | 33.44 | 33.96 | 33.44 | 33.72 | 7,290,857 | +0.28(+0.83%) |
Jan 31, 2001 | 33.94 | 34.43 | 32.66 | 33.44 | 10,965,654 | -0.57(-1.69%) |
Jan 30, 2001 | 33.37 | 34.16 | 33.18 | 34.01 | 11,226,520 | +0.21(+0.63%) |
Jan 29, 2001 | 33.58 | 34.30 | 33.54 | 33.80 | 9,120,016 | +0.70(+2.12%) |
Jan 26, 2001 | 32.93 | 33.45 | 32.57 | 33.10 | 9,784,575 | +0.17(+0.52%) |
Jan 25, 2001 | 33.45 | 33.81 | 32.66 | 32.93 | 10,637,037 | +0.09(+0.28%) |
Jan 24, 2001 | 33.72 | 33.72 | 32.34 | 32.83 | 16,718,644 | -0.18(-0.54%) |
Jan 23, 2001 | 32.83 | 33.64 | 32.66 | 33.01 | 24,954,224 | +1.06(+3.33%) |
Jan 22, 2001 | 34.70 | 34.87 | 31.37 | 31.95 | 18,865,996 | -2.57(-7.45%) |
Jan 19, 2001 | 35.23 | 35.41 | 33.41 | 34.52 | 9,965,435 | -0.71(-2.02%) |
Jan 18, 2001 | 35.94 | 35.99 | 34.83 | 35.23 | 6,341,064 | +0.13(+0.36%) |
Jan 17, 2001 | 35.18 | 35.54 | 34.74 | 35.10 | 9,853,736 | +0.80(+2.34%) |
Jan 16, 2001 | 34.03 | 34.74 | 33.68 | 34.30 | 6,984,917 | +0.26(+0.77%) |
Jan 12, 2001 | 34.74 | 34.74 | 33.32 | 34.03 | 8,755,621 | +0.04(+0.13%) |
Jan 11, 2001 | 33.05 | 34.47 | 32.74 | 33.99 | 10,070,795 | +0.84(+2.55%) |
Jan 10, 2001 | 33.19 | 34.08 | 32.83 | 33.15 | 13,239,918 | -0.18(-0.53%) |
Jan 09, 2001 | 34.79 | 35.14 | 32.79 | 33.32 | 12,282,941 | -1.42(-4.09%) |
Jan 08, 2001 | 36.83 | 36.83 | 34.52 | 34.74 | 10,826,207 | -1.86(-5.08%) |
Jan 05, 2001 | 37.80 | 37.85 | 35.85 | 36.60 | 7,834,984 | -1.87(-4.85%) |
Jan 04, 2001 | 40.15 | 40.33 | 38.16 | 38.47 | 10,125,588 | -1.24(-3.13%) |
Jan 03, 2001 | 36.56 | 40.51 | 36.52 | 39.71 | 11,051,999 | +2.80(+7.58%) |
Jan 02, 2001 | 38.69 | 38.83 | 36.60 | 36.92 | 5,417,751 | -2.09(-5.35%) |
Dec 29, 2000 | 38.69 | 39.36 | 38.61 | 39.00 | 5,400,708 | +0.67(+1.74%) |
Dec 28, 2000 | 38.51 | 38.69 | 37.98 | 38.34 | 4,395,558 | +0.58(+1.52%) |
Dec 27, 2000 | 38.47 | 38.69 | 37.76 | 37.76 | 8,835,205 | -0.04(-0.11%) |
Dec 26, 2000 | 37.94 | 38.12 | 37.36 | 37.80 | 4,780,941 | +0.04(+0.11%) |
Dec 22, 2000 | 37.63 | 38.25 | 37.31 | 37.76 | 5,324,645 | +0.45(+1.20%) |
Dec 21, 2000 | 37.63 | 37.63 | 36.56 | 37.31 | 7,533,130 | +0.80(+2.18%) |
Dec 20, 2000 | 39.00 | 39.05 | 36.16 | 36.52 | 9,012,542 | -2.48(-6.37%) |
Dec 19, 2000 | 40.55 | 41.09 | 38.61 | 39.00 | 6,602,070 | -1.28(-3.19%) |
Dec 18, 2000 | 39.32 | 41.13 | 39.27 | 40.29 | 6,819,975 | +1.51(+3.90%) |
Dec 15, 2000 | 39.18 | 39.36 | 38.07 | 38.78 | 7,804,841 | -0.58(-1.48%) |
Dec 14, 2000 | 40.11 | 40.15 | 38.69 | 39.36 | 5,904,410 | -0.75(-1.88%) |
Dec 13, 2000 | 40.07 | 41.22 | 39.93 | 40.11 | 4,903,908 | +0.22(+0.55%) |
Dec 12, 2000 | 39.93 | 40.20 | 39.32 | 39.89 | 3,139,543 | -0.22(-0.55%) |
Dec 11, 2000 | 39.54 | 40.42 | 39.27 | 40.11 | 4,652,198 | +1.20(+3.08%) |
Dec 08, 2000 | 38.34 | 39.67 | 38.34 | 38.91 | 4,674,876 | +0.97(+2.56%) |
Dec 07, 2000 | 38.34 | 38.91 | 37.80 | 37.94 | 4,196,669 | -0.22(-0.58%) |
Dec 06, 2000 | 38.25 | 39.84 | 37.98 | 38.16 | 6,161,190 | -0.18(-0.46%) |
Dec 05, 2000 | 37.98 | 39.05 | 37.23 | 38.34 | 8,472,782 | +1.42(+3.85%) |
Dec 04, 2000 | 38.12 | 38.16 | 36.48 | 36.92 | 9,296,368 | -1.60(-4.15%) |
Dec 01, 2000 | 39.93 | 39.93 | 38.34 | 38.51 | 5,879,478 | -0.49(-1.26%) |
Nov 30, 2000 | 40.25 | 42.06 | 37.90 | 39.00 | 12,371,399 | -1.42(-3.51%) |
Nov 29, 2000 | 39.18 | 40.60 | 39.05 | 40.42 | 5,320,138 | +1.29(+3.30%) |
Nov 28, 2000 | 37.54 | 40.03 | 37.54 | 39.13 | 6,149,781 | +1.51(+4.00%) |
Nov 27, 2000 | 38.34 | 38.34 | 37.54 | 37.63 | 4,062,574 | +1.15(+3.15%) |
Nov 24, 2000 | 36.70 | 37.09 | 36.34 | 36.48 | 2,218,344 | -0.31(-0.83%) |
Nov 22, 2000 | 37.54 | 38.16 | 36.29 | 36.78 | 4,396,544 | -1.02(-2.70%) |
Nov 21, 2000 | 37.27 | 37.98 | 35.54 | 37.80 | 5,368,593 | +0.45(+1.20%) |
Nov 20, 2000 | 39.80 | 39.80 | 37.31 | 37.36 | 6,662,357 | -2.44(-6.14%) |
Nov 17, 2000 | 40.60 | 41.00 | 39.13 | 39.80 | 5,498,744 | -1.20(-2.93%) |
Nov 16, 2000 | 40.82 | 41.71 | 40.47 | 41.00 | 3,075,031 | +0.04(+0.10%) |
Nov 15, 2000 | 40.64 | 42.24 | 40.11 | 40.96 | 4,694,737 | +0.27(+0.66%) |
Nov 14, 2000 | 39.67 | 41.80 | 39.67 | 40.69 | 4,255,265 | +1.02(+2.56%) |
Nov 13, 2000 | 40.42 | 41.18 | 39.44 | 39.67 | 4,361,471 | -0.84(-2.07%) |
Nov 10, 2000 | 41.09 | 42.16 | 40.51 | 40.51 | 4,320,341 | -0.84(-2.04%) |
Nov 09, 2000 | 41.31 | 42.02 | 40.51 | 41.35 | 4,911,796 | +0.18(+0.43%) |
Nov 08, 2000 | 43.53 | 43.53 | 41.09 | 41.18 | 4,893,344 | -2.09(-4.82%) |
Nov 07, 2000 | 42.87 | 43.62 | 42.73 | 43.26 | 2,878,818 | +0.23(+0.53%) |
Nov 06, 2000 | 42.51 | 43.04 | 42.11 | 43.04 | 4,078,491 | +0.71(+1.68%) |
Nov 03, 2000 | 41.53 | 42.87 | 41.00 | 42.33 | 4,679,806 | +1.42(+3.47%) |
Nov 02, 2000 | 41.53 | 41.93 | 40.86 | 40.91 | 4,704,878 | -0.54(-1.30%) |
Nov 01, 2000 | 42.51 | 42.68 | 40.55 | 41.45 | 5,571,425 | -1.15(-2.70%) |
Oct 31, 2000 | 41.45 | 42.73 | 40.74 | 42.60 | 5,922,862 | +1.11(+2.67%) |
Oct 30, 2000 | 40.03 | 41.80 | 39.98 | 41.49 | 4,464,859 | +1.87(+4.71%) |
Oct 27, 2000 | 39.67 | 39.93 | 38.91 | 39.62 | 4,240,475 | +0.97(+2.52%) |
Oct 26, 2000 | 40.07 | 40.15 | 37.67 | 38.65 | 8,469,964 | -2.09(-5.12%) |
Oct 25, 2000 | 41.00 | 41.71 | 40.47 | 40.74 | 6,292,609 | +0.18(+0.46%) |
Oct 24, 2000 | 38.91 | 40.74 | 38.83 | 40.55 | 6,286,834 | +1.95(+5.04%) |
Oct 23, 2000 | 40.15 | 40.15 | 38.34 | 38.61 | 6,205,278 | -1.19(-3.00%) |
Oct 20, 2000 | 39.36 | 40.38 | 39.36 | 39.80 | 3,626,483 | +0.00(+0.00%) |
Oct 19, 2000 | 39.22 | 40.38 | 39.18 | 39.80 | 5,278,867 | +1.29(+3.34%) |
Oct 18, 2000 | 37.54 | 39.49 | 35.94 | 38.51 | 9,973,886 | +0.35(+0.93%) |
Oct 17, 2000 | 39.22 | 39.76 | 37.71 | 38.16 | 6,805,326 | -1.42(-3.59%) |
Oct 16, 2000 | 38.69 | 40.20 | 38.34 | 39.58 | 6,654,610 | +1.28(+3.36%) |
Oct 13, 2000 | 36.52 | 38.56 | 36.52 | 38.29 | 6,309,934 | +1.46(+3.97%) |
Oct 12, 2000 | 39.76 | 40.38 | 36.34 | 36.83 | 11,747,829 | -1.77(-4.60%) |
Oct 11, 2000 | 38.96 | 39.71 | 38.38 | 38.61 | 8,675,051 | -0.80(-2.02%) |
Oct 10, 2000 | 40.42 | 40.42 | 39.05 | 39.40 | 7,602,994 | -0.80(-1.98%) |
Oct 09, 2000 | 41.18 | 41.18 | 40.07 | 40.20 | 5,084,063 | -0.94(-2.28%) |
Oct 06, 2000 | 42.99 | 43.13 | 40.82 | 41.13 | 8,565,042 | -2.17(-5.02%) |
Oct 05, 2000 | 43.80 | 44.37 | 43.13 | 43.31 | 4,645,155 | +0.09(+0.20%) |
Oct 04, 2000 | 43.70 | 43.88 | 43.22 | 43.22 | 3,392,521 | -0.44(-1.01%) |
Oct 03, 2000 | 44.33 | 44.51 | 43.58 | 43.66 | 4,849,960 | -1.06(-2.38%) |