Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 36.10 | 36.47 | 35.63 | 36.14 | 13,094,817 | +0.08(+0.22%) |
Sep 27, 2001 | 36.12 | 36.28 | 35.12 | 36.06 | 12,665,820 | -0.07(-0.18%) |
Sep 26, 2001 | 36.03 | 36.12 | 35.50 | 36.12 | 16,595,963 | +0.79(+2.23%) |
Sep 25, 2001 | 35.19 | 35.85 | 35.08 | 35.34 | 21,879,666 | +0.82(+2.37%) |
Sep 24, 2001 | 33.95 | 35.03 | 33.59 | 34.52 | 19,041,466 | +1.91(+5.87%) |
Sep 21, 2001 | 32.23 | 33.55 | 32.05 | 32.61 | 22,523,162 | -0.47(-1.43%) |
Sep 20, 2001 | 33.11 | 33.54 | 32.86 | 33.08 | 17,335,750 | -0.10(-0.31%) |
Sep 19, 2001 | 33.06 | 33.64 | 32.26 | 33.18 | 16,048,486 | +0.07(+0.22%) |
Sep 18, 2001 | 32.85 | 33.84 | 32.24 | 33.11 | 14,396,190 | +0.99(+3.07%) |
Sep 17, 2001 | 32.12 | 33.66 | 30.66 | 32.12 | 23,972,602 | -1.63(-4.82%) |
Sep 10, 2001 | 33.22 | 34.31 | 32.88 | 33.75 | 9,213,983 | +0.01(+0.02%) |
Sep 07, 2001 | 34.24 | 34.24 | 32.94 | 33.74 | 14,288,530 | -0.84(-2.43%) |
Sep 06, 2001 | 35.74 | 36.26 | 34.31 | 34.58 | 14,222,509 | -1.30(-3.62%) |
Sep 05, 2001 | 35.28 | 36.03 | 34.31 | 35.88 | 13,468,751 | +0.51(+1.44%) |
Sep 04, 2001 | 35.21 | 36.42 | 35.20 | 35.37 | 10,032,803 | +0.29(+0.83%) |
Aug 31, 2001 | 34.82 | 35.77 | 34.82 | 35.08 | 10,348,387 | +0.33(+0.95%) |
Aug 30, 2001 | 35.85 | 36.12 | 34.49 | 34.75 | 13,202,751 | -1.13(-3.15%) |
Aug 29, 2001 | 36.54 | 36.81 | 35.80 | 35.88 | 7,451,973 | -0.69(-1.90%) |
Aug 28, 2001 | 36.43 | 36.65 | 36.28 | 36.58 | 8,423,380 | -0.21(-0.58%) |
Aug 27, 2001 | 37.38 | 37.60 | 36.79 | 36.79 | 6,403,450 | -0.41(-1.10%) |
Aug 24, 2001 | 36.25 | 37.23 | 36.25 | 37.20 | 9,955,688 | +0.88(+2.43%) |
Aug 23, 2001 | 36.54 | 36.82 | 36.14 | 36.31 | 7,595,383 | -0.37(-1.00%) |
Aug 22, 2001 | 36.51 | 36.90 | 36.15 | 36.68 | 7,969,180 | +0.22(+0.60%) |
Aug 21, 2001 | 37.53 | 37.69 | 36.42 | 36.46 | 8,961,681 | -1.20(-3.20%) |
Aug 20, 2001 | 37.45 | 37.69 | 37.09 | 37.66 | 5,956,921 | +0.58(+1.56%) |
Aug 17, 2001 | 37.60 | 37.60 | 36.58 | 37.09 | 8,083,688 | -0.65(-1.72%) |
Aug 16, 2001 | 37.61 | 38.11 | 36.99 | 37.74 | 8,499,399 | -0.23(-0.60%) |
Aug 15, 2001 | 38.20 | 38.64 | 37.83 | 37.96 | 8,263,533 | -0.26(-0.69%) |
Aug 14, 2001 | 37.42 | 38.48 | 37.33 | 38.23 | 13,789,814 | +0.12(+0.31%) |
Aug 13, 2001 | 39.10 | 39.26 | 37.82 | 38.11 | 13,889,530 | -1.02(-2.61%) |
Aug 10, 2001 | 39.39 | 39.42 | 38.33 | 39.13 | 11,294,180 | -0.42(-1.05%) |
Aug 09, 2001 | 39.73 | 40.00 | 38.91 | 39.55 | 11,696,331 | -0.26(-0.66%) |
Aug 08, 2001 | 39.86 | 40.79 | 39.72 | 39.81 | 8,748,415 | -0.40(-1.00%) |
Aug 07, 2001 | 39.92 | 40.36 | 39.53 | 40.21 | 7,061,602 | +0.42(+1.06%) |
Aug 06, 2001 | 40.58 | 40.58 | 39.47 | 39.79 | 7,824,674 | -0.65(-1.61%) |
Aug 03, 2001 | 40.81 | 40.86 | 40.19 | 40.44 | 5,711,741 | -0.44(-1.07%) |
Aug 02, 2001 | 40.48 | 40.99 | 40.19 | 40.88 | 7,870,834 | +0.72(+1.78%) |
Aug 01, 2001 | 40.45 | 41.45 | 40.12 | 40.16 | 8,449,131 | -0.65(-1.59%) |
Jul 31, 2001 | 40.53 | 41.25 | 40.45 | 40.81 | 10,581,925 | +0.01(+0.04%) |
Jul 30, 2001 | 40.88 | 40.92 | 39.56 | 40.80 | 9,818,442 | +0.34(+0.85%) |
Jul 27, 2001 | 40.70 | 40.88 | 40.16 | 40.45 | 7,080,504 | -0.07(-0.16%) |
Jul 26, 2001 | 40.23 | 40.53 | 39.56 | 40.52 | 11,541,141 | +0.29(+0.73%) |
Jul 25, 2001 | 38.77 | 40.23 | 38.50 | 40.23 | 13,029,344 | +1.46(+3.77%) |
Jul 24, 2001 | 38.73 | 38.84 | 38.33 | 38.77 | 8,321,472 | +0.05(+0.13%) |
Jul 23, 2001 | 39.35 | 39.62 | 38.58 | 38.72 | 7,343,217 | -0.91(-2.30%) |
Jul 20, 2001 | 39.42 | 39.85 | 39.35 | 39.63 | 8,074,374 | +0.04(+0.09%) |
Jul 19, 2001 | 39.41 | 39.79 | 39.29 | 39.59 | 11,273,771 | +0.18(+0.46%) |
Jul 18, 2001 | 38.60 | 39.41 | 38.35 | 39.41 | 9,835,015 | +0.46(+1.18%) |
Jul 17, 2001 | 39.31 | 39.31 | 38.65 | 38.95 | 12,033,556 | -0.09(-0.24%) |
Jul 16, 2001 | 38.99 | 39.46 | 38.77 | 39.04 | 15,617,982 | +0.42(+1.10%) |
Jul 13, 2001 | 37.85 | 38.86 | 37.33 | 38.62 | 13,485,599 | +0.77(+2.03%) |
Jul 12, 2001 | 36.91 | 37.85 | 36.47 | 37.85 | 16,032,734 | +2.19(+6.14%) |
Jul 11, 2001 | 35.15 | 36.07 | 34.77 | 35.66 | 10,835,186 | +0.99(+2.84%) |
Jul 10, 2001 | 35.41 | 35.53 | 34.59 | 34.68 | 8,850,596 | -0.55(-1.55%) |
Jul 09, 2001 | 34.66 | 35.34 | 34.35 | 35.23 | 8,330,375 | +0.66(+1.92%) |
Jul 06, 2001 | 35.45 | 35.45 | 34.10 | 34.56 | 9,128,102 | -0.92(-2.59%) |
Jul 05, 2001 | 36.03 | 36.05 | 35.37 | 35.48 | 7,029,550 | -0.45(-1.26%) |
Jul 03, 2001 | 36.28 | 36.28 | 35.73 | 35.93 | 5,210,012 | -0.39(-1.07%) |
Jul 02, 2001 | 35.74 | 36.35 | 35.52 | 36.32 | 7,521,418 | +0.69(+1.95%) |
Jun 29, 2001 | 35.87 | 36.86 | 35.48 | 35.63 | 12,747,318 | -0.42(-1.15%) |
Jun 28, 2001 | 35.74 | 36.35 | 35.74 | 36.04 | 6,867,375 | +0.64(+1.79%) |
Jun 27, 2001 | 35.79 | 36.30 | 35.34 | 35.41 | 7,022,702 | -0.44(-1.22%) |
Jun 26, 2001 | 35.45 | 36.36 | 35.43 | 35.85 | 8,245,864 | +0.07(+0.20%) |
Jun 25, 2001 | 36.91 | 36.91 | 35.63 | 35.77 | 7,817,551 | -0.72(-1.96%) |
Jun 22, 2001 | 37.00 | 37.05 | 36.10 | 36.49 | 6,620,825 | -0.34(-0.93%) |
Jun 21, 2001 | 35.99 | 37.36 | 35.99 | 36.83 | 12,250,520 | +0.47(+1.31%) |
Jun 20, 2001 | 35.92 | 36.43 | 35.76 | 36.36 | 8,099,166 | +0.69(+1.92%) |
Jun 19, 2001 | 36.12 | 36.13 | 35.50 | 35.67 | 7,090,777 | +0.25(+0.70%) |
Jun 18, 2001 | 35.63 | 36.20 | 35.30 | 35.42 | 9,756,393 | +0.27(+0.77%) |
Jun 15, 2001 | 36.07 | 36.31 | 35.04 | 35.15 | 19,716,328 | -0.99(-2.73%) |
Jun 14, 2001 | 36.43 | 36.77 | 36.07 | 36.14 | 6,238,536 | -0.47(-1.30%) |
Jun 13, 2001 | 36.94 | 36.94 | 36.55 | 36.61 | 4,826,215 | -0.31(-0.83%) |
Jun 12, 2001 | 36.52 | 37.21 | 36.22 | 36.92 | 6,121,562 | +0.25(+0.68%) |
Jun 11, 2001 | 37.20 | 37.31 | 36.62 | 36.67 | 4,428,996 | -0.58(-1.55%) |
Jun 08, 2001 | 37.23 | 37.43 | 37.05 | 37.25 | 5,187,822 | -0.06(-0.16%) |
Jun 07, 2001 | 36.55 | 37.49 | 36.55 | 37.31 | 8,369,412 | +0.26(+0.69%) |
Jun 06, 2001 | 37.45 | 37.75 | 37.01 | 37.05 | 5,744,203 | -0.40(-1.07%) |
Jun 05, 2001 | 37.04 | 37.70 | 37.01 | 37.45 | 7,073,244 | +0.23(+0.61%) |
Jun 04, 2001 | 37.64 | 37.82 | 36.87 | 37.23 | 7,697,701 | -0.53(-1.41%) |
Jun 01, 2001 | 37.63 | 38.29 | 37.56 | 37.76 | 5,691,332 | -0.02(-0.06%) |
May 31, 2001 | 38.04 | 38.40 | 37.43 | 37.78 | 8,054,924 | +0.20(+0.54%) |
May 30, 2001 | 37.39 | 38.11 | 37.32 | 37.58 | 8,176,967 | +0.19(+0.51%) |
May 29, 2001 | 37.93 | 37.93 | 37.26 | 37.39 | 6,849,432 | +0.01(+0.02%) |
May 25, 2001 | 38.68 | 38.69 | 37.38 | 37.38 | 7,089,955 | -1.23(-3.20%) |
May 24, 2001 | 38.22 | 38.87 | 38.07 | 38.61 | 6,197,307 | +0.27(+0.70%) |
May 23, 2001 | 38.91 | 39.34 | 38.12 | 38.34 | 7,624,010 | -0.73(-1.87%) |
May 22, 2001 | 38.85 | 39.20 | 38.62 | 39.07 | 9,305,481 | +0.23(+0.60%) |
May 21, 2001 | 37.99 | 38.91 | 37.64 | 38.84 | 10,619,318 | +0.85(+2.23%) |
May 18, 2001 | 37.93 | 37.99 | 37.53 | 37.99 | 8,027,804 | +0.20(+0.54%) |
May 17, 2001 | 37.93 | 38.12 | 37.45 | 37.79 | 8,957,297 | +0.08(+0.21%) |
May 16, 2001 | 37.38 | 38.05 | 37.23 | 37.71 | 13,155,359 | -0.26(-0.67%) |
May 15, 2001 | 39.68 | 39.68 | 37.96 | 37.96 | 18,370,302 | -1.72(-4.32%) |
May 14, 2001 | 39.50 | 39.97 | 39.31 | 39.68 | 6,575,077 | +0.18(+0.46%) |
May 11, 2001 | 39.40 | 39.76 | 38.95 | 39.50 | 8,943,737 | +0.50(+1.27%) |
May 10, 2001 | 38.91 | 39.20 | 38.85 | 39.00 | 11,252,541 | +1.34(+3.55%) |
May 09, 2001 | 38.00 | 38.11 | 37.45 | 37.66 | 7,457,178 | -0.28(-0.75%) |
May 08, 2001 | 37.78 | 37.96 | 37.34 | 37.95 | 6,078,278 | -0.05(-0.13%) |
May 07, 2001 | 38.26 | 38.65 | 37.85 | 38.00 | 6,460,979 | -0.71(-1.83%) |
May 04, 2001 | 38.18 | 39.20 | 37.97 | 38.71 | 10,198,129 | -0.06(-0.15%) |
May 03, 2001 | 38.18 | 39.02 | 37.99 | 38.77 | 10,397,149 | +0.01(+0.04%) |
May 02, 2001 | 39.02 | 39.02 | 38.17 | 38.75 | 10,532,889 | -0.31(-0.78%) |
May 01, 2001 | 37.76 | 39.10 | 37.53 | 39.06 | 10,435,912 | +1.28(+3.40%) |
Apr 30, 2001 | 38.91 | 38.91 | 37.39 | 37.77 | 9,037,152 | -0.80(-2.06%) |
Apr 27, 2001 | 38.04 | 38.84 | 37.89 | 38.57 | 10,634,796 | +1.16(+3.10%) |
Apr 26, 2001 | 37.23 | 37.67 | 36.91 | 37.41 | 7,108,035 | +0.42(+1.12%) |
Apr 25, 2001 | 37.31 | 37.31 | 36.53 | 36.99 | 7,408,005 | +0.42(+1.14%) |
Apr 24, 2001 | 37.05 | 37.30 | 36.54 | 36.58 | 11,198,163 | -1.42(-3.73%) |
Apr 23, 2001 | 38.00 | 38.48 | 37.71 | 37.99 | 7,509,912 | +0.24(+0.64%) |
Apr 20, 2001 | 38.32 | 38.33 | 37.53 | 37.75 | 9,953,633 | -0.58(-1.50%) |
Apr 19, 2001 | 37.77 | 38.49 | 37.74 | 38.33 | 9,646,952 | -0.17(-0.44%) |
Apr 18, 2001 | 36.47 | 38.65 | 36.23 | 38.50 | 17,802,140 | +2.55(+7.09%) |
Apr 17, 2001 | 35.71 | 36.09 | 35.42 | 35.95 | 8,835,803 | +0.14(+0.39%) |
Apr 16, 2001 | 36.28 | 36.66 | 35.56 | 35.81 | 9,251,788 | -0.47(-1.31%) |
Apr 12, 2001 | 35.59 | 36.28 | 34.61 | 36.28 | 13,522,992 | -0.39(-1.06%) |
Apr 11, 2001 | 36.58 | 37.01 | 35.96 | 36.67 | 9,519,979 | -0.45(-1.20%) |
Apr 10, 2001 | 37.34 | 37.70 | 37.07 | 37.12 | 9,569,563 | +0.39(+1.07%) |
Apr 09, 2001 | 37.64 | 37.81 | 36.36 | 36.72 | 9,981,576 | -0.69(-1.83%) |
Apr 06, 2001 | 36.50 | 37.47 | 36.15 | 37.41 | 10,457,006 | +0.51(+1.38%) |
Apr 05, 2001 | 36.91 | 37.01 | 36.51 | 36.90 | 10,670,135 | +0.49(+1.34%) |
Apr 04, 2001 | 35.57 | 36.80 | 35.55 | 36.41 | 10,905,864 | +0.50(+1.38%) |
Apr 03, 2001 | 37.12 | 37.23 | 35.61 | 35.91 | 11,905,761 | -1.06(-2.86%) |
Apr 02, 2001 | 36.50 | 37.22 | 36.14 | 36.97 | 10,187,856 | +0.10(+0.28%) |
Mar 30, 2001 | 37.31 | 37.41 | 36.14 | 36.87 | 11,380,199 | -0.09(-0.24%) |
Mar 29, 2001 | 36.39 | 36.98 | 35.35 | 36.96 | 10,620,825 | +0.70(+1.93%) |
Mar 28, 2001 | 36.50 | 36.60 | 35.26 | 36.26 | 9,418,072 | -0.46(-1.25%) |
Mar 27, 2001 | 36.21 | 36.80 | 35.88 | 36.72 | 13,402,456 | +0.50(+1.39%) |
Mar 26, 2001 | 35.70 | 36.36 | 35.26 | 36.21 | 9,371,364 | +1.48(+4.27%) |
Mar 23, 2001 | 33.47 | 34.98 | 33.00 | 34.73 | 11,344,038 | +0.48(+1.41%) |
Mar 22, 2001 | 34.50 | 34.61 | 33.52 | 34.25 | 16,318,732 | -1.02(-2.90%) |
Mar 21, 2001 | 34.90 | 36.34 | 34.52 | 35.27 | 11,405,539 | +0.31(+0.90%) |
Mar 20, 2001 | 34.58 | 36.12 | 34.58 | 34.96 | 13,745,983 | +0.37(+1.06%) |
Mar 19, 2001 | 34.31 | 34.82 | 34.09 | 34.59 | 8,020,818 | +0.33(+0.96%) |
Mar 16, 2001 | 34.93 | 34.93 | 33.99 | 34.26 | 18,984,074 | -0.67(-1.92%) |
Mar 15, 2001 | 34.57 | 35.40 | 33.99 | 34.93 | 10,286,202 | +0.47(+1.38%) |
Mar 14, 2001 | 34.39 | 35.02 | 33.97 | 34.46 | 11,709,617 | -1.17(-3.28%) |
Mar 13, 2001 | 35.77 | 35.99 | 34.32 | 35.63 | 10,901,755 | +0.36(+1.01%) |
Mar 12, 2001 | 36.69 | 36.69 | 35.12 | 35.27 | 7,862,478 | -1.80(-4.86%) |
Mar 09, 2001 | 37.82 | 37.82 | 36.58 | 37.07 | 7,624,558 | -0.64(-1.68%) |
Mar 08, 2001 | 37.89 | 37.89 | 37.07 | 37.71 | 8,265,451 | +0.69(+1.87%) |
Mar 07, 2001 | 36.54 | 37.20 | 36.45 | 37.01 | 7,423,756 | +0.84(+2.32%) |
Mar 06, 2001 | 36.14 | 36.47 | 35.70 | 36.18 | 6,981,199 | +0.86(+2.44%) |
Mar 05, 2001 | 35.73 | 36.17 | 35.04 | 35.31 | 6,257,027 | -0.40(-1.12%) |
Mar 02, 2001 | 35.04 | 36.28 | 34.68 | 35.72 | 8,865,389 | +0.42(+1.20%) |
Mar 01, 2001 | 35.96 | 36.41 | 35.04 | 35.29 | 11,906,720 | -1.28(-3.49%) |
Feb 28, 2001 | 37.41 | 37.45 | 35.80 | 36.57 | 10,612,880 | -0.66(-1.76%) |
Feb 27, 2001 | 37.67 | 37.85 | 36.15 | 37.23 | 9,652,979 | -0.06(-0.16%) |
Feb 26, 2001 | 37.18 | 37.50 | 36.83 | 37.28 | 8,300,789 | +0.58(+1.57%) |
Feb 23, 2001 | 36.50 | 37.09 | 35.08 | 36.71 | 11,069,546 | +0.42(+1.17%) |
Feb 22, 2001 | 37.23 | 37.23 | 35.74 | 36.28 | 12,538,847 | -0.37(-1.02%) |
Feb 21, 2001 | 38.37 | 38.66 | 36.54 | 36.66 | 11,182,685 | -2.33(-5.97%) |
Feb 20, 2001 | 38.11 | 39.64 | 37.96 | 38.99 | 12,788,410 | +0.76(+1.99%) |
Feb 16, 2001 | 37.82 | 38.91 | 37.64 | 38.23 | 9,121,527 | +0.26(+0.69%) |
Feb 15, 2001 | 38.95 | 39.02 | 37.71 | 37.96 | 10,460,019 | -0.73(-1.89%) |
Feb 14, 2001 | 39.68 | 39.68 | 38.69 | 38.69 | 6,978,734 | -0.80(-2.03%) |
Feb 13, 2001 | 38.73 | 39.77 | 37.99 | 39.50 | 10,167,721 | +0.47(+1.22%) |
Feb 12, 2001 | 37.23 | 39.04 | 37.20 | 39.02 | 9,981,850 | +2.23(+6.05%) |
Feb 09, 2001 | 38.19 | 38.95 | 36.67 | 36.80 | 10,836,419 | -1.39(-3.63%) |
Feb 08, 2001 | 39.83 | 40.01 | 37.64 | 38.18 | 10,913,671 | -1.72(-4.32%) |
Feb 07, 2001 | 38.85 | 39.94 | 38.84 | 39.91 | 6,750,538 | +1.07(+2.74%) |
Feb 06, 2001 | 38.99 | 39.78 | 38.58 | 38.84 | 7,388,281 | -0.47(-1.19%) |
Feb 05, 2001 | 40.15 | 40.31 | 38.91 | 39.31 | 7,676,196 | -0.67(-1.68%) |
Feb 02, 2001 | 40.86 | 40.87 | 39.53 | 39.98 | 6,937,642 | -0.69(-1.69%) |
Feb 01, 2001 | 41.47 | 41.47 | 39.77 | 40.67 | 14,224,975 | -0.80(-1.94%) |
Jan 31, 2001 | 39.57 | 41.61 | 39.45 | 41.47 | 14,858,882 | +2.21(+5.64%) |
Jan 30, 2001 | 39.58 | 39.61 | 38.81 | 39.26 | 7,018,730 | -0.31(-0.79%) |
Jan 29, 2001 | 39.20 | 39.90 | 39.20 | 39.57 | 7,005,032 | +0.42(+1.06%) |
Jan 26, 2001 | 40.11 | 40.11 | 38.74 | 39.15 | 7,165,564 | -0.27(-0.69%) |
Jan 25, 2001 | 39.38 | 40.98 | 38.65 | 39.42 | 12,410,915 | +0.37(+0.93%) |
Jan 24, 2001 | 39.02 | 39.15 | 38.19 | 39.06 | 10,676,573 | +0.09(+0.22%) |
Jan 23, 2001 | 38.69 | 39.38 | 38.37 | 38.97 | 6,742,046 | +0.60(+1.56%) |
Jan 22, 2001 | 38.10 | 39.20 | 37.96 | 38.37 | 10,696,023 | +1.28(+3.44%) |
Jan 19, 2001 | 38.01 | 38.47 | 36.83 | 37.10 | 12,279,832 | -1.64(-4.24%) |
Jan 18, 2001 | 39.02 | 39.79 | 38.65 | 38.74 | 9,426,838 | -0.64(-1.63%) |
Jan 17, 2001 | 39.83 | 39.88 | 39.10 | 39.38 | 10,707,528 | -0.55(-1.37%) |
Jan 16, 2001 | 39.02 | 40.02 | 38.83 | 39.93 | 11,413,209 | +1.28(+3.31%) |
Jan 12, 2001 | 37.96 | 39.24 | 37.69 | 38.65 | 10,030,612 | +0.73(+1.93%) |
Jan 11, 2001 | 37.92 | 38.69 | 37.10 | 37.92 | 9,182,343 | +0.18(+0.48%) |
Jan 10, 2001 | 37.19 | 38.01 | 36.87 | 37.74 | 13,672,840 | -0.77(-2.01%) |
Jan 09, 2001 | 39.06 | 39.97 | 38.33 | 38.51 | 9,877,477 | -0.87(-2.21%) |
Jan 08, 2001 | 38.69 | 40.02 | 38.61 | 39.38 | 11,564,974 | +0.00(+0.00%) |
Jan 05, 2001 | 41.71 | 41.71 | 38.88 | 39.38 | 13,443,000 | -1.64(-4.00%) |
Jan 04, 2001 | 41.61 | 42.48 | 40.80 | 41.02 | 18,920,792 | -1.64(-3.85%) |
Jan 03, 2001 | 39.06 | 42.89 | 38.65 | 42.67 | 27,341,160 | +3.33(+8.46%) |
Jan 02, 2001 | 38.79 | 40.20 | 38.47 | 39.34 | 12,074,922 | +0.55(+1.41%) |
Dec 29, 2000 | 38.47 | 40.15 | 38.47 | 38.79 | 9,017,702 | +0.14(+0.36%) |
Dec 28, 2000 | 38.33 | 39.42 | 38.33 | 38.65 | 5,615,586 | +0.28(+0.72%) |
Dec 27, 2000 | 37.01 | 39.02 | 36.64 | 38.37 | 11,268,292 | +1.41(+3.81%) |
Dec 26, 2000 | 38.15 | 38.33 | 35.77 | 36.96 | 8,247,918 | -1.37(-3.56%) |
Dec 22, 2000 | 37.78 | 38.51 | 37.15 | 38.33 | 10,254,561 | +0.55(+1.45%) |
Dec 21, 2000 | 36.14 | 38.15 | 36.00 | 37.78 | 12,848,404 | +2.05(+5.74%) |
Dec 20, 2000 | 35.04 | 36.32 | 34.27 | 35.73 | 11,348,147 | +0.69(+1.96%) |
Dec 19, 2000 | 36.96 | 37.42 | 34.77 | 35.04 | 12,510,083 | -1.87(-5.06%) |
Dec 18, 2000 | 36.87 | 37.37 | 35.91 | 36.91 | 9,543,538 | +0.50(+1.36%) |
Dec 15, 2000 | 36.14 | 37.15 | 36.14 | 36.42 | 18,003,900 | -0.86(-2.31%) |
Dec 14, 2000 | 36.73 | 37.46 | 36.46 | 37.28 | 9,930,074 | +0.55(+1.49%) |
Dec 13, 2000 | 37.92 | 38.51 | 36.55 | 36.73 | 8,989,897 | -1.15(-3.03%) |
Dec 12, 2000 | 36.87 | 38.06 | 36.37 | 37.88 | 11,433,755 | +0.37(+0.97%) |
Dec 11, 2000 | 39.15 | 39.29 | 37.10 | 37.51 | 15,888,091 | -2.23(-5.62%) |
Dec 08, 2000 | 40.20 | 40.43 | 39.24 | 39.75 | 9,424,921 | -0.41(-1.02%) |
Dec 07, 2000 | 40.20 | 40.84 | 39.83 | 40.15 | 10,477,963 | +0.14(+0.35%) |
Dec 06, 2000 | 39.88 | 40.80 | 38.92 | 40.02 | 14,662,601 | -0.32(-0.80%) |
Dec 05, 2000 | 39.29 | 40.38 | 38.88 | 40.34 | 14,218,948 | +1.05(+2.68%) |
Dec 04, 2000 | 37.19 | 39.29 | 36.78 | 39.29 | 18,363,042 | +1.91(+5.12%) |
Dec 01, 2000 | 38.42 | 38.51 | 37.01 | 37.37 | 14,691,365 | -0.73(-1.92%) |
Nov 30, 2000 | 37.60 | 38.10 | 36.78 | 38.10 | 15,903,980 | +0.23(+0.60%) |
Nov 29, 2000 | 35.96 | 37.88 | 35.91 | 37.88 | 13,566,686 | +2.10(+5.88%) |
Nov 28, 2000 | 35.59 | 37.15 | 35.09 | 35.77 | 13,411,086 | -0.23(-0.63%) |
Nov 27, 2000 | 34.27 | 36.37 | 34.23 | 36.00 | 14,588,362 | +3.01(+9.12%) |
Nov 24, 2000 | 33.54 | 33.72 | 32.63 | 32.99 | 4,771,974 | -0.50(-1.50%) |
Nov 22, 2000 | 34.45 | 34.54 | 33.50 | 33.50 | 6,779,028 | -0.91(-2.65%) |
Nov 21, 2000 | 35.14 | 35.41 | 33.95 | 34.41 | 6,018,695 | -0.55(-1.57%) |
Nov 20, 2000 | 35.50 | 35.50 | 34.72 | 34.96 | 6,005,135 | -0.50(-1.40%) |
Nov 17, 2000 | 35.41 | 36.18 | 34.77 | 35.45 | 8,410,504 | +0.23(+0.64%) |
Nov 16, 2000 | 35.59 | 35.91 | 35.14 | 35.23 | 7,581,685 | -0.55(-1.53%) |
Nov 15, 2000 | 34.04 | 36.05 | 33.86 | 35.77 | 11,847,685 | +1.55(+4.52%) |
Nov 14, 2000 | 34.50 | 35.36 | 34.13 | 34.23 | 11,690,578 | +1.15(+3.46%) |
Nov 13, 2000 | 31.39 | 33.17 | 31.07 | 33.08 | 15,059,683 | +1.18(+3.71%) |
Nov 10, 2000 | 32.85 | 32.85 | 31.53 | 31.90 | 20,432,418 | -2.51(-7.30%) |
Nov 09, 2000 | 35.09 | 35.14 | 33.72 | 34.41 | 11,041,740 | -1.18(-3.32%) |
Nov 08, 2000 | 35.77 | 37.15 | 35.50 | 35.59 | 10,443,446 | -0.14(-0.39%) |
Nov 07, 2000 | 35.77 | 36.50 | 35.04 | 35.73 | 9,782,144 | -0.04(-0.12%) |
Nov 06, 2000 | 35.27 | 36.05 | 34.36 | 35.77 | 9,971,851 | +1.18(+3.42%) |
Nov 03, 2000 | 35.36 | 35.87 | 34.17 | 34.59 | 11,318,424 | -0.77(-2.19%) |
Nov 02, 2000 | 33.58 | 36.50 | 33.22 | 35.36 | 28,559,800 | +1.28(+3.75%) |
Nov 01, 2000 | 33.95 | 35.09 | 33.68 | 34.09 | 31,878,090 | +0.96(+2.89%) |
Oct 31, 2000 | 32.26 | 33.44 | 32.12 | 33.13 | 20,135,326 | +1.19(+3.73%) |
Oct 30, 2000 | 31.67 | 32.08 | 31.49 | 31.94 | 18,092,384 | +0.37(+1.16%) |
Oct 27, 2000 | 31.71 | 32.22 | 31.58 | 31.58 | 17,200,284 | -0.14(-0.44%) |
Oct 26, 2000 | 33.50 | 33.54 | 31.67 | 31.71 | 20,495,562 | -1.83(-5.44%) |
Oct 25, 2000 | 35.36 | 35.36 | 33.31 | 33.54 | 11,493,475 | -1.78(-5.04%) |
Oct 24, 2000 | 34.72 | 35.41 | 34.50 | 35.32 | 8,103,138 | +0.78(+2.26%) |
Oct 23, 2000 | 33.99 | 34.90 | 33.26 | 34.54 | 8,262,163 | +0.55(+1.61%) |
Oct 20, 2000 | 34.23 | 34.54 | 33.63 | 33.99 | 9,800,361 | -0.91(-2.61%) |
Oct 19, 2000 | 33.99 | 35.00 | 33.68 | 34.90 | 8,635,413 | +0.77(+2.27%) |
Oct 18, 2000 | 33.54 | 34.31 | 32.77 | 34.13 | 8,428,037 | +0.55(+1.63%) |
Oct 17, 2000 | 34.72 | 35.00 | 33.36 | 33.58 | 8,593,499 | -0.96(-2.77%) |
Oct 16, 2000 | 33.04 | 34.82 | 32.99 | 34.54 | 9,729,136 | +1.69(+5.13%) |
Oct 13, 2000 | 31.85 | 32.95 | 31.85 | 32.85 | 12,824,434 | +0.64(+1.97%) |
Oct 12, 2000 | 30.66 | 32.63 | 30.25 | 32.22 | 26,634,930 | -0.86(-2.60%) |
Oct 11, 2000 | 33.68 | 33.86 | 32.77 | 33.08 | 11,493,886 | -0.78(-2.31%) |
Oct 10, 2000 | 33.54 | 34.09 | 33.13 | 33.86 | 9,156,592 | +0.91(+2.77%) |
Oct 09, 2000 | 33.36 | 33.90 | 32.95 | 32.95 | 8,267,505 | -0.27(-0.81%) |
Oct 06, 2000 | 33.50 | 33.50 | 32.58 | 33.22 | 15,287,194 | -0.41(-1.22%) |
Oct 05, 2000 | 33.86 | 34.13 | 33.40 | 33.63 | 11,963,016 | -0.05(-0.15%) |
Oct 04, 2000 | 33.36 | 34.96 | 33.22 | 33.68 | 15,187,615 | +0.23(+0.70%) |
Oct 03, 2000 | 33.72 | 33.86 | 32.22 | 33.44 | 22,673,146 | -0.32(-0.95%) |