Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 56.80 | 56.80 | 53.47 | 54.19 | 18,378,300 | -3.66(-6.32%) |
Nov 29, 2000 | 56.66 | 57.93 | 56.04 | 57.85 | 9,536,109 | +1.12(+1.98%) |
Nov 28, 2000 | 57.24 | 58.40 | 56.44 | 56.73 | 8,288,713 | -0.33(-0.58%) |
Nov 27, 2000 | 58.22 | 59.12 | 57.06 | 57.06 | 6,676,415 | -0.87(-1.50%) |
Nov 24, 2000 | 57.60 | 58.98 | 57.53 | 57.93 | 4,316,197 | +0.83(+1.46%) |
Nov 22, 2000 | 57.09 | 58.43 | 56.98 | 57.09 | 9,560,090 | +0.00(+0.00%) |
Nov 21, 2000 | 59.84 | 60.49 | 57.09 | 57.09 | 12,389,592 | -2.75(-4.60%) |
Nov 20, 2000 | 58.83 | 59.84 | 58.47 | 59.84 | 12,819,538 | +0.76(+1.29%) |
Nov 17, 2000 | 56.98 | 59.41 | 56.95 | 59.09 | 13,322,119 | +2.14(+3.76%) |
Nov 16, 2000 | 57.53 | 57.78 | 56.95 | 56.95 | 6,461,614 | -0.65(-1.13%) |
Nov 15, 2000 | 57.67 | 58.00 | 56.58 | 57.60 | 7,178,133 | -0.08(-0.13%) |
Nov 14, 2000 | 57.53 | 57.89 | 57.09 | 57.67 | 8,887,739 | +1.19(+2.11%) |
Nov 13, 2000 | 53.21 | 57.64 | 53.10 | 56.48 | 14,988,937 | +2.57(+4.77%) |
Nov 10, 2000 | 56.80 | 57.02 | 53.90 | 53.90 | 11,753,299 | -3.73(-6.48%) |
Nov 09, 2000 | 56.08 | 57.96 | 55.46 | 57.64 | 15,617,983 | -0.32(-0.56%) |
Nov 08, 2000 | 60.06 | 60.13 | 57.53 | 57.96 | 12,062,129 | -1.34(-2.26%) |
Nov 07, 2000 | 58.61 | 59.99 | 58.36 | 59.30 | 9,352,709 | +1.16(+1.99%) |
Nov 06, 2000 | 57.89 | 59.33 | 57.64 | 58.14 | 7,683,303 | +0.11(+0.19%) |
Nov 03, 2000 | 59.41 | 59.48 | 57.60 | 58.03 | 10,098,731 | -1.05(-1.79%) |
Nov 02, 2000 | 57.38 | 59.30 | 57.09 | 59.09 | 12,850,076 | +1.96(+3.43%) |
Nov 01, 2000 | 57.06 | 57.89 | 56.37 | 57.13 | 12,887,515 | +0.03(+0.06%) |
Oct 31, 2000 | 54.34 | 57.45 | 54.34 | 57.09 | 18,812,904 | +3.01(+5.56%) |
Oct 30, 2000 | 54.19 | 54.34 | 52.34 | 54.08 | 13,951,338 | -0.22(-0.41%) |
Oct 27, 2000 | 53.90 | 54.30 | 52.74 | 54.30 | 11,097,510 | +0.54(+1.01%) |
Oct 26, 2000 | 51.01 | 53.83 | 50.79 | 53.76 | 17,492,700 | +3.01(+5.93%) |
Oct 25, 2000 | 52.45 | 52.71 | 50.39 | 50.75 | 24,263,490 | -2.25(-4.24%) |
Oct 24, 2000 | 53.90 | 54.70 | 52.27 | 53.00 | 15,233,930 | -0.83(-1.54%) |
Oct 23, 2000 | 54.92 | 55.06 | 52.78 | 53.83 | 16,120,220 | -1.09(-1.98%) |
Oct 20, 2000 | 55.13 | 55.79 | 54.59 | 54.92 | 16,173,704 | -0.98(-1.75%) |
Oct 19, 2000 | 56.80 | 57.09 | 53.72 | 55.90 | 31,005,120 | +0.58(+1.05%) |
Oct 18, 2000 | 56.08 | 57.45 | 52.31 | 55.32 | 51,383,396 | -10.18(-15.54%) |
Oct 17, 2000 | 64.88 | 66.00 | 62.92 | 65.50 | 15,327,442 | +1.09(+1.69%) |
Oct 16, 2000 | 64.63 | 65.57 | 62.92 | 64.41 | 13,303,141 | +1.19(+1.89%) |
Oct 13, 2000 | 60.39 | 64.01 | 60.39 | 63.21 | 15,690,101 | +3.44(+5.76%) |
Oct 12, 2000 | 66.22 | 66.29 | 59.77 | 59.77 | 16,748,748 | -5.15(-7.93%) |
Oct 11, 2000 | 64.84 | 65.46 | 62.31 | 64.92 | 15,146,630 | -1.66(-2.50%) |
Oct 10, 2000 | 67.59 | 67.88 | 65.17 | 66.58 | 9,690,351 | -1.78(-2.60%) |
Oct 09, 2000 | 67.20 | 69.19 | 66.25 | 68.36 | 8,458,310 | +1.12(+1.67%) |
Oct 06, 2000 | 66.08 | 67.30 | 65.35 | 67.23 | 10,546,965 | +1.63(+2.48%) |
Oct 05, 2000 | 65.97 | 66.40 | 64.66 | 65.61 | 9,576,998 | -0.68(-1.03%) |
Oct 04, 2000 | 63.97 | 66.58 | 62.92 | 66.29 | 20,141,044 | +2.21(+3.45%) |
Oct 03, 2000 | 68.90 | 69.19 | 63.76 | 64.08 | 20,266,474 | -4.20(-6.15%) |
Oct 02, 2000 | 65.28 | 69.33 | 65.28 | 68.28 | 15,309,326 | +3.01(+4.61%) |
Sep 29, 2000 | 66.94 | 67.78 | 63.90 | 65.28 | 16,558,102 | -1.52(-2.28%) |
Sep 28, 2000 | 68.03 | 68.90 | 66.65 | 66.80 | 9,168,619 | -1.59(-2.33%) |
Sep 27, 2000 | 69.59 | 69.73 | 66.94 | 68.39 | 10,272,297 | -0.65(-0.94%) |
Sep 26, 2000 | 69.55 | 70.64 | 68.61 | 69.04 | 10,733,643 | -2.25(-3.15%) |
Sep 25, 2000 | 72.16 | 73.39 | 70.13 | 71.29 | 7,404,321 | -0.50(-0.70%) |
Sep 22, 2000 | 71.29 | 72.05 | 70.31 | 71.80 | 10,231,407 | +1.37(+1.95%) |
Sep 21, 2000 | 71.98 | 73.43 | 69.55 | 70.42 | 7,424,680 | -1.88(-2.61%) |
Sep 20, 2000 | 72.27 | 73.36 | 71.58 | 72.31 | 7,980,055 | -0.11(-0.15%) |
Sep 19, 2000 | 71.15 | 73.18 | 71.04 | 72.42 | 5,765,281 | +0.98(+1.37%) |
Sep 18, 2000 | 72.60 | 73.03 | 71.33 | 71.44 | 6,788,042 | -1.01(-1.40%) |
Sep 15, 2000 | 73.50 | 73.76 | 72.31 | 72.45 | 9,459,333 | -1.08(-1.47%) |
Sep 14, 2000 | 74.19 | 74.88 | 73.21 | 73.53 | 7,640,688 | -0.48(-0.64%) |
Sep 13, 2000 | 71.36 | 74.66 | 71.15 | 74.01 | 9,447,083 | +1.56(+2.15%) |
Sep 12, 2000 | 72.34 | 73.53 | 71.91 | 72.45 | 8,631,186 | +0.29(+0.40%) |
Sep 11, 2000 | 74.11 | 74.33 | 71.65 | 72.16 | 13,150,279 | -2.90(-3.86%) |
Sep 08, 2000 | 76.80 | 77.05 | 74.99 | 75.06 | 8,619,281 | -2.25(-2.91%) |
Sep 07, 2000 | 76.44 | 77.96 | 76.44 | 77.31 | 7,978,503 | +1.12(+1.48%) |
Sep 06, 2000 | 75.86 | 78.18 | 75.57 | 76.18 | 11,170,836 | +0.14(+0.19%) |
Sep 05, 2000 | 76.98 | 77.27 | 75.82 | 76.04 | 7,096,699 | -1.41(-1.83%) |
Sep 01, 2000 | 77.12 | 78.21 | 76.87 | 77.45 | 9,971,921 | +0.93(+1.22%) |
Aug 31, 2000 | 76.44 | 77.78 | 76.29 | 76.52 | 9,445,703 | +0.99(+1.31%) |
Aug 30, 2000 | 75.78 | 76.22 | 75.09 | 75.53 | 8,512,312 | -1.49(-1.93%) |
Aug 29, 2000 | 76.22 | 77.81 | 75.93 | 77.02 | 10,420,845 | +0.80(+1.05%) |
Aug 28, 2000 | 75.28 | 77.20 | 75.20 | 76.22 | 14,734,627 | +1.45(+1.94%) |
Aug 25, 2000 | 72.05 | 75.28 | 72.02 | 74.77 | 14,292,604 | +2.43(+3.36%) |
Aug 24, 2000 | 71.29 | 72.71 | 71.11 | 72.34 | 10,339,756 | +0.90(+1.27%) |
Aug 23, 2000 | 69.73 | 71.73 | 69.48 | 71.44 | 7,335,826 | +1.09(+1.55%) |
Aug 22, 2000 | 70.24 | 70.82 | 70.13 | 70.35 | 4,787,205 | -0.04(-0.06%) |
Aug 21, 2000 | 70.17 | 70.82 | 69.59 | 70.39 | 5,584,124 | +0.58(+0.83%) |
Aug 18, 2000 | 70.93 | 71.51 | 69.62 | 69.81 | 7,128,445 | -1.19(-1.68%) |
Aug 17, 2000 | 69.41 | 71.18 | 69.26 | 71.00 | 7,493,174 | +0.08(+0.11%) |
Aug 16, 2000 | 70.17 | 71.26 | 69.26 | 70.93 | 10,264,533 | +0.21(+0.30%) |
Aug 15, 2000 | 70.75 | 71.07 | 69.99 | 70.71 | 7,561,496 | -0.72(-1.01%) |
Aug 14, 2000 | 69.55 | 71.69 | 69.15 | 71.44 | 8,548,371 | +1.52(+2.18%) |
Aug 11, 2000 | 69.41 | 70.60 | 69.08 | 69.91 | 10,599,932 | +0.50(+0.73%) |
Aug 10, 2000 | 68.83 | 69.70 | 68.32 | 69.41 | 9,465,716 | +0.58(+0.84%) |
Aug 09, 2000 | 68.97 | 70.02 | 68.83 | 68.83 | 11,367,003 | -0.07(-0.10%) |
Aug 08, 2000 | 67.05 | 69.33 | 66.98 | 68.90 | 9,904,116 | +1.48(+2.20%) |
Aug 07, 2000 | 67.59 | 68.97 | 67.12 | 67.41 | 10,198,453 | +0.26(+0.38%) |
Aug 04, 2000 | 67.23 | 67.52 | 66.25 | 67.16 | 7,696,243 | -0.08(-0.11%) |
Aug 03, 2000 | 65.50 | 67.52 | 65.10 | 67.23 | 9,612,712 | +1.01(+1.53%) |
Aug 02, 2000 | 64.34 | 66.58 | 64.19 | 66.22 | 10,148,765 | +2.17(+3.39%) |
Aug 01, 2000 | 64.92 | 65.17 | 63.90 | 64.05 | 5,176,261 | -1.01(-1.56%) |
Jul 31, 2000 | 64.05 | 65.90 | 63.79 | 65.06 | 8,825,800 | +0.26(+0.39%) |
Jul 28, 2000 | 64.41 | 65.21 | 63.10 | 64.81 | 9,245,567 | +0.87(+1.36%) |
Jul 27, 2000 | 63.68 | 64.63 | 63.36 | 63.94 | 6,990,248 | +0.26(+0.40%) |
Jul 26, 2000 | 64.34 | 65.13 | 63.10 | 63.68 | 11,508,823 | -1.23(-1.90%) |
Jul 25, 2000 | 65.64 | 65.71 | 63.90 | 64.92 | 9,611,332 | -0.29(-0.44%) |
Jul 24, 2000 | 66.14 | 67.01 | 64.70 | 65.21 | 11,761,235 | -1.30(-1.96%) |
Jul 21, 2000 | 67.81 | 67.81 | 65.93 | 66.51 | 15,475,991 | -1.45(-2.13%) |
Jul 20, 2000 | 64.92 | 68.28 | 64.77 | 67.96 | 39,773,640 | +4.93(+7.82%) |
Jul 19, 2000 | 59.33 | 63.47 | 58.54 | 63.03 | 13,426,673 | +3.15(+5.27%) |
Jul 18, 2000 | 60.35 | 60.75 | 59.48 | 59.88 | 11,135,467 | -1.27(-2.08%) |
Jul 17, 2000 | 60.53 | 62.52 | 60.39 | 61.15 | 11,446,022 | +0.90(+1.50%) |
Jul 14, 2000 | 60.13 | 60.78 | 59.77 | 60.24 | 6,935,728 | -0.03(-0.06%) |
Jul 13, 2000 | 61.11 | 61.40 | 59.12 | 60.28 | 9,791,454 | -0.36(-0.59%) |
Jul 12, 2000 | 59.81 | 61.36 | 59.48 | 60.64 | 9,576,826 | +1.52(+2.57%) |
Jul 11, 2000 | 59.84 | 60.28 | 58.54 | 59.12 | 9,705,361 | -0.76(-1.27%) |
Jul 10, 2000 | 60.68 | 60.82 | 59.62 | 59.88 | 7,269,402 | -1.01(-1.67%) |
Jul 07, 2000 | 59.52 | 60.89 | 58.90 | 60.89 | 15,584,167 | +2.21(+3.76%) |
Jul 06, 2000 | 60.86 | 60.93 | 57.96 | 58.69 | 22,315,446 | -2.17(-3.57%) |
Jul 05, 2000 | 61.22 | 61.22 | 58.61 | 60.86 | 24,749,508 | -2.61(-4.11%) |
Jul 03, 2000 | 63.03 | 63.68 | 62.78 | 63.47 | 3,980,107 | -0.03(-0.05%) |
Jun 30, 2000 | 65.32 | 65.61 | 62.96 | 63.50 | 14,861,954 | -2.57(-3.89%) |
Jun 29, 2000 | 64.77 | 66.29 | 63.79 | 66.08 | 13,273,293 | +0.13(+0.19%) |
Jun 28, 2000 | 63.76 | 66.77 | 63.68 | 65.95 | 11,111,485 | +2.34(+3.67%) |
Jun 27, 2000 | 64.70 | 65.39 | 63.03 | 63.61 | 11,408,238 | -2.70(-4.07%) |
Jun 26, 2000 | 65.50 | 67.09 | 65.42 | 66.31 | 6,261,479 | +1.47(+2.27%) |
Jun 23, 2000 | 65.79 | 65.86 | 64.23 | 64.84 | 5,799,442 | +0.03(+0.05%) |
Jun 22, 2000 | 66.14 | 66.25 | 64.48 | 64.81 | 8,376,013 | -1.56(-2.35%) |
Jun 21, 2000 | 66.98 | 67.20 | 65.79 | 66.37 | 11,198,786 | -1.08(-1.61%) |
Jun 20, 2000 | 69.55 | 69.95 | 66.87 | 67.45 | 12,259,849 | -2.32(-3.32%) |
Jun 19, 2000 | 65.79 | 69.77 | 65.64 | 69.77 | 10,462,943 | +4.13(+6.29%) |
Jun 16, 2000 | 67.41 | 68.21 | 65.64 | 65.64 | 13,888,192 | -2.06(-3.05%) |
Jun 15, 2000 | 67.23 | 68.97 | 67.16 | 67.70 | 9,299,052 | +0.47(+0.70%) |
Jun 14, 2000 | 68.90 | 69.55 | 66.94 | 67.23 | 9,116,687 | -1.92(-2.77%) |
Jun 13, 2000 | 68.90 | 69.52 | 67.67 | 69.15 | 6,924,341 | +0.27(+0.40%) |
Jun 12, 2000 | 69.04 | 69.81 | 68.88 | 68.88 | 6,280,975 | -0.49(-0.71%) |
Jun 09, 2000 | 69.48 | 69.99 | 68.90 | 69.37 | 8,185,194 | -0.03(-0.05%) |
Jun 08, 2000 | 69.19 | 70.89 | 68.10 | 69.41 | 16,095,030 | -0.72(-1.03%) |
Jun 07, 2000 | 65.21 | 70.57 | 64.63 | 70.13 | 19,182,982 | +5.00(+7.68%) |
Jun 06, 2000 | 65.06 | 66.43 | 64.48 | 65.13 | 9,273,000 | -0.25(-0.39%) |
Jun 05, 2000 | 62.85 | 66.19 | 62.85 | 65.39 | 12,564,020 | +2.32(+3.68%) |
Jun 02, 2000 | 63.18 | 63.61 | 62.38 | 63.07 | 9,446,393 | +1.63(+2.65%) |
Jun 01, 2000 | 62.34 | 63.14 | 61.15 | 61.44 | 9,858,223 | -0.76(-1.22%) |
May 31, 2000 | 64.05 | 64.19 | 62.13 | 62.20 | 6,442,118 | -2.10(-3.27%) |
May 30, 2000 | 62.45 | 64.34 | 62.42 | 64.30 | 6,248,539 | +2.32(+3.74%) |
May 26, 2000 | 61.15 | 62.13 | 60.60 | 61.98 | 7,420,194 | +0.25(+0.41%) |
May 25, 2000 | 64.05 | 65.06 | 61.65 | 61.73 | 10,303,352 | -1.81(-2.85%) |
May 24, 2000 | 61.73 | 63.76 | 60.39 | 63.54 | 14,124,386 | +1.30(+2.10%) |
May 23, 2000 | 63.18 | 63.76 | 62.09 | 62.23 | 10,324,056 | -1.09(-1.72%) |
May 22, 2000 | 61.44 | 63.32 | 59.95 | 63.32 | 11,688,427 | +1.63(+2.64%) |
May 19, 2000 | 61.47 | 62.31 | 60.86 | 61.69 | 11,084,053 | +0.22(+0.36%) |
May 18, 2000 | 61.51 | 62.20 | 60.68 | 61.47 | 7,904,142 | -1.05(-1.68%) |
May 17, 2000 | 62.31 | 63.10 | 61.51 | 62.52 | 9,535,764 | -0.65(-1.04%) |
May 16, 2000 | 60.93 | 63.32 | 60.86 | 63.18 | 12,541,418 | +2.79(+4.62%) |
May 15, 2000 | 60.28 | 60.78 | 59.12 | 60.39 | 10,200,351 | -0.14(-0.24%) |
May 12, 2000 | 60.13 | 61.29 | 59.84 | 60.53 | 9,670,683 | +0.00(+0.00%) |
May 11, 2000 | 60.28 | 62.31 | 59.81 | 60.53 | 13,991,710 | +0.83(+1.40%) |
May 10, 2000 | 61.15 | 61.26 | 59.15 | 59.70 | 17,277,554 | -3.48(-5.50%) |
May 09, 2000 | 64.05 | 64.12 | 62.74 | 63.18 | 8,398,270 | -0.43(-0.68%) |
May 08, 2000 | 62.63 | 63.97 | 62.38 | 63.61 | 8,334,606 | +1.09(+1.74%) |
May 05, 2000 | 61.80 | 63.54 | 61.73 | 62.52 | 8,105,485 | +0.14(+0.23%) |
May 04, 2000 | 63.25 | 63.29 | 62.13 | 62.38 | 6,266,309 | -0.29(-0.46%) |
May 03, 2000 | 64.05 | 64.41 | 61.76 | 62.67 | 9,568,372 | -1.88(-2.92%) |
May 02, 2000 | 64.34 | 65.86 | 64.16 | 64.55 | 7,052,704 | -0.37(-0.56%) |
May 01, 2000 | 65.21 | 65.61 | 64.01 | 64.92 | 7,245,420 | +0.29(+0.45%) |
Apr 28, 2000 | 64.92 | 65.32 | 63.83 | 64.63 | 8,442,610 | +0.51(+0.80%) |
Apr 27, 2000 | 63.47 | 65.57 | 63.00 | 64.12 | 10,906,864 | +0.07(+0.11%) |
Apr 26, 2000 | 65.21 | 66.04 | 63.18 | 64.05 | 10,669,979 | -1.16(-1.78%) |
Apr 25, 2000 | 61.73 | 65.50 | 61.69 | 65.21 | 16,528,427 | +3.48(+5.63%) |
Apr 24, 2000 | 59.12 | 62.13 | 58.69 | 61.73 | 14,707,885 | +1.45(+2.40%) |
Apr 20, 2000 | 60.86 | 61.00 | 59.15 | 60.28 | 18,348,970 | -0.58(-0.95%) |
Apr 19, 2000 | 63.61 | 63.61 | 59.59 | 60.86 | 25,322,310 | -3.77(-5.83%) |
Apr 18, 2000 | 65.06 | 66.72 | 63.79 | 64.63 | 14,162,343 | -0.21(-0.33%) |
Apr 17, 2000 | 60.20 | 65.06 | 59.88 | 64.84 | 17,209,578 | +3.98(+6.54%) |
Apr 14, 2000 | 63.65 | 65.35 | 59.62 | 60.86 | 20,329,448 | -3.26(-5.08%) |
Apr 13, 2000 | 65.21 | 66.25 | 63.76 | 64.12 | 14,216,518 | -1.81(-2.75%) |
Apr 12, 2000 | 69.33 | 69.33 | 64.74 | 65.93 | 15,334,688 | -3.26(-4.71%) |
Apr 11, 2000 | 70.49 | 70.49 | 68.28 | 69.19 | 13,360,076 | -1.59(-2.25%) |
Apr 10, 2000 | 72.31 | 72.67 | 70.46 | 70.78 | 9,508,849 | -0.58(-0.81%) |
Apr 07, 2000 | 71.58 | 72.85 | 70.42 | 71.36 | 9,283,006 | +0.21(+0.30%) |
Apr 06, 2000 | 71.58 | 74.19 | 71.07 | 71.15 | 15,340,727 | -1.30(-1.80%) |
Apr 05, 2000 | 69.84 | 72.89 | 69.41 | 72.45 | 15,002,394 | +2.21(+3.14%) |
Apr 04, 2000 | 70.42 | 73.58 | 66.69 | 70.24 | 28,763,086 | -0.47(-0.66%) |
Apr 03, 2000 | 69.55 | 70.93 | 69.23 | 70.71 | 13,317,288 | +2.10(+3.07%) |
Mar 31, 2000 | 71.07 | 71.73 | 67.85 | 68.61 | 13,833,672 | -2.54(-3.57%) |
Mar 30, 2000 | 68.90 | 71.29 | 68.79 | 71.15 | 15,808,112 | +2.17(+3.15%) |
Mar 29, 2000 | 70.89 | 70.97 | 68.68 | 68.97 | 12,618,194 | -2.03(-2.86%) |
Mar 28, 2000 | 72.89 | 73.61 | 70.75 | 71.00 | 14,069,867 | -2.53(-3.44%) |
Mar 27, 2000 | 72.45 | 74.33 | 72.23 | 73.53 | 20,469,888 | +3.62(+5.18%) |
Mar 24, 2000 | 66.87 | 70.86 | 66.69 | 69.91 | 20,925,886 | +3.11(+4.66%) |
Mar 23, 2000 | 67.16 | 67.16 | 64.70 | 66.80 | 11,203,789 | +0.58(+0.88%) |
Mar 22, 2000 | 66.37 | 66.87 | 66.00 | 66.22 | 10,597,172 | +0.43(+0.66%) |
Mar 21, 2000 | 65.39 | 66.48 | 64.88 | 65.79 | 11,684,632 | +0.43(+0.67%) |
Mar 20, 2000 | 63.76 | 65.71 | 63.72 | 65.35 | 11,327,493 | +1.59(+2.50%) |
Mar 17, 2000 | 62.74 | 64.74 | 62.42 | 63.76 | 15,288,622 | +0.58(+0.92%) |
Mar 16, 2000 | 63.18 | 63.65 | 62.52 | 63.18 | 11,428,251 | +1.16(+1.87%) |
Mar 15, 2000 | 62.31 | 62.74 | 61.51 | 62.02 | 9,781,102 | -0.94(-1.49%) |
Mar 14, 2000 | 62.45 | 63.76 | 62.23 | 62.96 | 13,760,692 | +0.54(+0.86%) |
Mar 13, 2000 | 60.28 | 63.18 | 59.41 | 62.42 | 13,580,915 | +1.41(+2.32%) |
Mar 10, 2000 | 62.38 | 63.18 | 60.86 | 61.00 | 12,241,043 | -1.59(-2.55%) |
Mar 09, 2000 | 61.73 | 62.60 | 60.35 | 62.60 | 10,932,226 | +1.01(+1.65%) |
Mar 08, 2000 | 59.70 | 61.94 | 59.55 | 61.58 | 14,458,060 | +1.88(+3.16%) |
Mar 07, 2000 | 61.44 | 62.02 | 58.94 | 59.70 | 17,318,616 | -0.03(-0.06%) |
Mar 06, 2000 | 63.72 | 64.34 | 58.54 | 59.73 | 18,549,794 | -2.86(-4.57%) |
Mar 03, 2000 | 62.16 | 63.76 | 61.47 | 62.60 | 17,536,696 | +2.83(+4.73%) |
Mar 02, 2000 | 58.25 | 61.11 | 57.67 | 59.77 | 19,313,932 | +1.66(+2.86%) |
Mar 01, 2000 | 59.12 | 61.15 | 58.00 | 58.11 | 18,654,348 | -1.45(-2.43%) |
Feb 29, 2000 | 61.18 | 61.18 | 58.51 | 59.55 | 18,094,486 | -1.01(-1.67%) |
Feb 28, 2000 | 60.64 | 61.73 | 60.24 | 60.57 | 14,640,080 | -2.03(-3.24%) |
Feb 25, 2000 | 63.68 | 63.68 | 60.82 | 62.60 | 17,793,766 | -1.45(-2.26%) |
Feb 24, 2000 | 63.07 | 64.34 | 62.71 | 64.05 | 15,722,882 | +1.01(+1.61%) |
Feb 23, 2000 | 64.05 | 64.05 | 62.89 | 63.03 | 12,833,340 | -1.30(-2.03%) |
Feb 22, 2000 | 64.92 | 65.75 | 63.03 | 64.34 | 13,211,527 | -0.87(-1.33%) |
Feb 18, 2000 | 66.80 | 67.20 | 64.63 | 65.21 | 13,242,238 | -2.46(-3.64%) |
Feb 17, 2000 | 67.52 | 68.90 | 67.09 | 67.67 | 9,043,534 | +0.58(+0.86%) |
Feb 16, 2000 | 67.52 | 67.99 | 66.80 | 67.09 | 6,850,843 | -0.79(-1.17%) |
Feb 15, 2000 | 67.16 | 68.07 | 66.00 | 67.88 | 8,940,016 | +0.61(+0.91%) |
Feb 14, 2000 | 67.23 | 67.45 | 66.37 | 67.27 | 7,843,756 | +0.40(+0.60%) |
Feb 11, 2000 | 69.01 | 69.23 | 66.40 | 66.87 | 9,928,616 | -2.17(-3.15%) |
Feb 10, 2000 | 68.21 | 69.04 | 67.74 | 69.04 | 7,678,127 | +1.01(+1.49%) |
Feb 09, 2000 | 68.97 | 69.41 | 67.81 | 68.03 | 9,277,485 | -0.83(-1.21%) |
Feb 08, 2000 | 67.78 | 68.97 | 67.34 | 68.86 | 9,431,728 | +2.72(+4.11%) |
Feb 07, 2000 | 67.23 | 67.74 | 65.57 | 66.14 | 9,980,547 | -0.87(-1.30%) |
Feb 04, 2000 | 68.50 | 68.65 | 66.54 | 67.01 | 9,330,970 | -0.87(-1.28%) |
Feb 03, 2000 | 66.65 | 68.10 | 66.11 | 67.88 | 10,724,327 | +2.10(+3.19%) |
Feb 02, 2000 | 64.92 | 67.12 | 63.97 | 65.79 | 13,305,556 | +2.03(+3.18%) |
Feb 01, 2000 | 65.13 | 65.75 | 63.25 | 63.76 | 12,607,325 | -1.30(-2.00%) |
Jan 31, 2000 | 64.55 | 65.39 | 63.54 | 65.06 | 10,704,141 | +0.40(+0.62%) |
Jan 28, 2000 | 65.35 | 66.19 | 63.79 | 64.66 | 11,515,897 | -1.12(-1.71%) |
Jan 27, 2000 | 68.39 | 68.65 | 64.70 | 65.79 | 14,366,964 | -1.88(-2.78%) |
Jan 26, 2000 | 69.01 | 69.52 | 67.23 | 67.67 | 8,450,546 | -1.37(-1.99%) |
Jan 25, 2000 | 67.67 | 69.26 | 67.23 | 69.04 | 11,975,001 | -1.38(-1.96%) |
Jan 24, 2000 | 70.64 | 71.22 | 67.56 | 70.42 | 11,222,077 | +0.00(+0.00%) |
Jan 21, 2000 | 70.64 | 71.29 | 69.52 | 70.42 | 13,584,366 | +1.45(+2.10%) |
Jan 20, 2000 | 71.29 | 72.31 | 68.97 | 68.97 | 30,685,076 | -0.29(-0.42%) |
Jan 19, 2000 | 66.98 | 70.71 | 65.32 | 69.26 | 14,901,464 | +2.17(+3.24%) |
Jan 18, 2000 | 69.37 | 69.41 | 66.65 | 67.09 | 13,191,859 | -2.24(-3.24%) |
Jan 14, 2000 | 70.10 | 71.47 | 68.10 | 69.33 | 18,909,866 | +0.79(+1.16%) |
Jan 13, 2000 | 69.52 | 70.13 | 67.09 | 68.54 | 14,656,816 | -0.72(-1.05%) |
Jan 12, 2000 | 69.33 | 70.71 | 68.54 | 69.26 | 11,742,257 | +0.29(+0.42%) |
Jan 11, 2000 | 68.32 | 70.20 | 67.59 | 68.97 | 13,587,126 | +0.58(+0.85%) |
Jan 10, 2000 | 67.96 | 69.19 | 66.87 | 68.39 | 14,735,489 | +2.61(+3.96%) |
Jan 07, 2000 | 67.96 | 68.36 | 64.12 | 65.79 | 20,462,986 | -0.29(-0.44%) |
Jan 06, 2000 | 68.39 | 68.94 | 65.79 | 66.08 | 13,755,861 | -1.16(-1.72%) |
Jan 05, 2000 | 65.46 | 69.41 | 64.99 | 67.23 | 21,971,766 | +2.28(+3.52%) |
Jan 04, 2000 | 66.08 | 66.37 | 64.26 | 64.95 | 14,203,060 | -2.28(-3.40%) |
Jan 03, 2000 | 65.17 | 67.23 | 64.84 | 67.23 | 17,860,362 | +4.71(+7.54%) |
Dec 31, 1999 | 63.29 | 63.47 | 61.80 | 62.52 | 4,952,489 | -0.51(-0.81%) |
Dec 30, 1999 | 63.58 | 64.05 | 62.92 | 63.03 | 5,931,600 | -0.14(-0.23%) |
Dec 29, 1999 | 64.01 | 64.05 | 63.03 | 63.18 | 4,632,790 | -0.47(-0.74%) |
Dec 28, 1999 | 63.50 | 64.19 | 63.21 | 63.65 | 7,047,528 | +0.03(+0.05%) |
Dec 27, 1999 | 63.58 | 63.76 | 62.67 | 63.61 | 6,454,540 | +0.65(+1.04%) |
Dec 23, 1999 | 63.25 | 64.01 | 62.71 | 62.96 | 7,821,845 | +0.36(+0.57%) |
Dec 22, 1999 | 63.68 | 63.94 | 62.60 | 62.60 | 6,916,405 | -1.23(-1.93%) |
Dec 21, 1999 | 62.89 | 63.83 | 62.63 | 63.83 | 8,239,196 | +0.53(+0.84%) |
Dec 20, 1999 | 63.21 | 64.01 | 62.45 | 63.29 | 8,350,133 | -0.46(-0.73%) |
Dec 17, 1999 | 64.16 | 64.37 | 62.96 | 63.76 | 13,251,382 | +0.47(+0.74%) |
Dec 16, 1999 | 62.60 | 63.58 | 61.29 | 63.29 | 12,290,386 | +1.27(+2.05%) |
Dec 15, 1999 | 62.45 | 62.56 | 60.57 | 62.02 | 16,290,852 | -1.30(-2.06%) |
Dec 14, 1999 | 63.87 | 63.87 | 61.94 | 63.32 | 12,840,241 | -0.26(-0.41%) |
Dec 13, 1999 | 62.67 | 65.35 | 61.76 | 63.58 | 12,315,403 | +0.41(+0.64%) |
Dec 10, 1999 | 64.70 | 64.88 | 62.34 | 63.18 | 21,728,152 | -2.53(-3.85%) |
Dec 09, 1999 | 69.84 | 70.78 | 65.06 | 65.71 | 28,717,192 | -2.85(-4.15%) |
Dec 08, 1999 | 67.38 | 70.13 | 66.94 | 68.56 | 14,053,131 | +0.96(+1.42%) |
Dec 07, 1999 | 67.81 | 69.08 | 66.91 | 67.59 | 19,546,848 | +0.36(+0.53%) |
Dec 06, 1999 | 65.50 | 67.52 | 65.21 | 67.23 | 17,137,460 | +2.39(+3.69%) |
Dec 03, 1999 | 63.65 | 65.42 | 62.56 | 64.84 | 25,328,348 | +3.83(+6.27%) |
Dec 02, 1999 | 59.95 | 61.62 | 59.91 | 61.02 | 10,732,781 | +1.07(+1.79%) |