Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 27.99 | 28.36 | 27.07 | 28.11 | 6,057,811 | +0.13(+0.45%) |
Nov 29, 2000 | 29.02 | 29.02 | 27.56 | 27.99 | 5,180,542 | -1.03(-3.55%) |
Nov 28, 2000 | 29.08 | 29.57 | 28.72 | 29.02 | 5,045,791 | -0.07(-0.23%) |
Nov 27, 2000 | 28.90 | 29.69 | 28.77 | 29.08 | 5,014,703 | +0.18(+0.64%) |
Nov 24, 2000 | 28.23 | 29.08 | 27.74 | 28.90 | 3,208,693 | +0.67(+2.37%) |
Nov 22, 2000 | 28.47 | 28.47 | 27.69 | 28.23 | 5,054,953 | -0.30(-1.06%) |
Nov 21, 2000 | 28.66 | 28.66 | 27.74 | 28.53 | 6,029,811 | -0.49(-1.67%) |
Nov 20, 2000 | 29.33 | 29.63 | 28.72 | 29.02 | 4,997,306 | -0.31(-1.06%) |
Nov 17, 2000 | 29.99 | 30.30 | 28.84 | 29.33 | 6,340,695 | -0.66(-2.20%) |
Nov 16, 2000 | 30.90 | 31.21 | 29.50 | 29.99 | 4,190,037 | -0.91(-2.96%) |
Nov 15, 2000 | 30.23 | 31.57 | 30.23 | 30.90 | 6,190,812 | +0.85(+2.81%) |
Nov 14, 2000 | 29.75 | 30.84 | 29.75 | 30.06 | 7,117,185 | +0.49(+1.64%) |
Nov 13, 2000 | 30.42 | 30.42 | 29.14 | 29.57 | 12,045,932 | -1.21(-3.94%) |
Nov 10, 2000 | 30.30 | 31.27 | 30.30 | 30.78 | 13,676,323 | +0.55(+1.83%) |
Nov 09, 2000 | 32.54 | 32.54 | 29.93 | 30.23 | 26,199,596 | -5.60(-15.62%) |
Nov 08, 2000 | 36.07 | 36.91 | 35.76 | 35.83 | 3,934,638 | -0.24(-0.67%) |
Nov 07, 2000 | 36.13 | 36.13 | 35.46 | 36.07 | 2,658,470 | -0.17(-0.48%) |
Nov 06, 2000 | 36.97 | 37.04 | 35.94 | 36.24 | 2,980,677 | -0.73(-1.97%) |
Nov 03, 2000 | 36.24 | 37.16 | 35.94 | 36.97 | 4,492,788 | +0.73(+2.01%) |
Nov 02, 2000 | 35.58 | 36.55 | 35.58 | 36.24 | 4,478,788 | +0.66(+1.86%) |
Nov 01, 2000 | 34.79 | 35.94 | 33.82 | 35.58 | 5,219,454 | +0.80(+2.29%) |
Oct 31, 2000 | 33.88 | 34.85 | 33.09 | 34.79 | 5,375,205 | +0.90(+2.67%) |
Oct 30, 2000 | 33.33 | 35.27 | 32.84 | 33.88 | 4,386,758 | +0.55(+1.66%) |
Oct 27, 2000 | 33.82 | 33.82 | 32.91 | 33.33 | 4,640,407 | -0.80(-2.33%) |
Oct 26, 2000 | 33.82 | 34.49 | 33.57 | 34.13 | 5,584,074 | +0.31(+0.92%) |
Oct 25, 2000 | 34.67 | 34.67 | 33.33 | 33.82 | 3,806,064 | -1.34(-3.81%) |
Oct 24, 2000 | 35.16 | 35.76 | 34.54 | 35.16 | 4,206,816 | +0.00(+0.00%) |
Oct 23, 2000 | 35.34 | 35.64 | 34.73 | 35.16 | 3,665,857 | -0.18(-0.52%) |
Oct 20, 2000 | 33.94 | 36.13 | 33.33 | 35.34 | 6,156,841 | +1.40(+4.12%) |
Oct 19, 2000 | 34.49 | 34.97 | 33.46 | 33.94 | 5,642,133 | -0.54(-1.58%) |
Oct 18, 2000 | 34.43 | 34.91 | 32.54 | 34.49 | 9,623,816 | +0.06(+0.17%) |
Oct 17, 2000 | 36.80 | 36.80 | 33.27 | 34.43 | 8,520,795 | -2.73(-7.35%) |
Oct 16, 2000 | 38.01 | 38.01 | 36.43 | 37.16 | 5,199,689 | -1.46(-3.77%) |
Oct 13, 2000 | 37.89 | 38.92 | 36.97 | 38.61 | 5,905,149 | +0.73(+1.92%) |
Oct 12, 2000 | 39.10 | 39.10 | 37.64 | 37.89 | 5,324,969 | -1.27(-3.25%) |
Oct 11, 2000 | 40.20 | 40.37 | 38.92 | 39.16 | 5,351,219 | -1.04(-2.59%) |
Oct 10, 2000 | 39.95 | 40.74 | 39.95 | 40.20 | 5,027,880 | +0.43(+1.07%) |
Oct 09, 2000 | 39.53 | 39.89 | 39.40 | 39.77 | 3,080,840 | +0.24(+0.61%) |
Oct 06, 2000 | 40.07 | 40.13 | 38.74 | 39.53 | 4,282,170 | -0.54(-1.36%) |
Oct 05, 2000 | 38.86 | 40.31 | 38.86 | 40.07 | 5,696,177 | +1.33(+3.44%) |
Oct 04, 2000 | 38.50 | 39.04 | 38.50 | 38.74 | 4,212,375 | +0.55(+1.45%) |
Oct 03, 2000 | 38.37 | 38.98 | 38.13 | 38.19 | 4,802,540 | -0.18(-0.48%) |
Oct 02, 2000 | 37.40 | 38.74 | 37.40 | 38.37 | 3,686,755 | +1.21(+3.27%) |
Sep 29, 2000 | 37.70 | 38.07 | 36.86 | 37.16 | 4,921,541 | -0.54(-1.44%) |
Sep 28, 2000 | 36.67 | 38.31 | 36.67 | 37.70 | 4,202,802 | +1.21(+3.33%) |
Sep 27, 2000 | 36.61 | 37.28 | 36.43 | 36.49 | 2,679,676 | -0.13(-0.34%) |
Sep 26, 2000 | 36.49 | 37.10 | 36.43 | 36.61 | 3,227,223 | +0.13(+0.35%) |
Sep 25, 2000 | 36.37 | 37.04 | 36.24 | 36.49 | 2,669,382 | +0.12(+0.32%) |
Sep 22, 2000 | 36.07 | 36.73 | 35.76 | 36.37 | 3,862,270 | +0.30(+0.83%) |
Sep 21, 2000 | 36.13 | 36.67 | 35.94 | 36.07 | 3,165,252 | -0.06(-0.16%) |
Sep 20, 2000 | 37.22 | 37.34 | 35.94 | 36.13 | 4,480,332 | -1.09(-2.92%) |
Sep 19, 2000 | 37.34 | 37.40 | 36.43 | 37.22 | 3,072,192 | -0.13(-0.34%) |
Sep 18, 2000 | 37.94 | 37.94 | 36.91 | 37.34 | 2,719,411 | -0.73(-1.91%) |
Sep 15, 2000 | 38.25 | 38.67 | 37.70 | 38.07 | 5,085,939 | -0.18(-0.48%) |
Sep 14, 2000 | 38.31 | 38.31 | 37.40 | 38.25 | 3,155,369 | -0.60(-1.55%) |
Sep 13, 2000 | 37.70 | 38.86 | 37.70 | 38.86 | 3,623,548 | +1.33(+3.55%) |
Sep 12, 2000 | 38.61 | 38.61 | 37.46 | 37.53 | 3,346,429 | -1.27(-3.28%) |
Sep 11, 2000 | 39.04 | 39.04 | 38.07 | 38.80 | 2,544,101 | -0.30(-0.77%) |
Sep 08, 2000 | 39.53 | 39.53 | 38.56 | 39.10 | 3,382,150 | -1.21(-3.01%) |
Sep 07, 2000 | 38.86 | 40.31 | 38.50 | 40.31 | 4,252,934 | +1.46(+3.75%) |
Sep 06, 2000 | 37.70 | 38.86 | 37.70 | 38.86 | 4,482,597 | +1.33(+3.55%) |
Sep 05, 2000 | 37.89 | 38.31 | 37.46 | 37.53 | 3,317,606 | -0.36(-0.95%) |
Sep 01, 2000 | 37.84 | 38.25 | 37.04 | 37.89 | 2,028,466 | +0.05(+0.13%) |
Aug 31, 2000 | 37.28 | 38.67 | 37.22 | 37.84 | 4,572,568 | +0.55(+1.49%) |
Aug 30, 2000 | 37.34 | 37.77 | 37.04 | 37.28 | 3,284,767 | -0.06(-0.16%) |
Aug 29, 2000 | 36.97 | 37.40 | 36.55 | 37.34 | 3,665,857 | +0.37(+1.00%) |
Aug 28, 2000 | 37.04 | 37.34 | 36.67 | 36.97 | 3,091,751 | -0.07(-0.18%) |
Aug 25, 2000 | 36.91 | 37.28 | 36.91 | 37.04 | 2,266,468 | +0.24(+0.66%) |
Aug 24, 2000 | 36.55 | 37.28 | 36.55 | 36.80 | 5,589,941 | +0.43(+1.18%) |
Aug 23, 2000 | 36.86 | 37.28 | 36.37 | 36.37 | 3,356,106 | -0.49(-1.32%) |
Aug 22, 2000 | 37.34 | 37.34 | 36.61 | 36.86 | 3,765,711 | -0.49(-1.30%) |
Aug 21, 2000 | 38.01 | 38.13 | 37.04 | 37.34 | 3,121,090 | -0.67(-1.76%) |
Aug 18, 2000 | 38.86 | 38.86 | 37.64 | 38.01 | 4,617,554 | -1.03(-2.64%) |
Aug 17, 2000 | 38.74 | 39.04 | 38.19 | 39.04 | 2,396,895 | +0.30(+0.78%) |
Aug 16, 2000 | 39.23 | 39.23 | 38.13 | 38.74 | 2,687,087 | -0.60(-1.53%) |
Aug 15, 2000 | 39.77 | 39.95 | 38.86 | 39.34 | 2,966,986 | -0.43(-1.07%) |
Aug 14, 2000 | 39.47 | 39.83 | 39.23 | 39.77 | 2,888,030 | +0.30(+0.76%) |
Aug 11, 2000 | 39.34 | 40.20 | 39.23 | 39.47 | 5,013,262 | +0.13(+0.32%) |
Aug 10, 2000 | 39.53 | 39.59 | 38.43 | 39.34 | 3,732,152 | -0.18(-0.47%) |
Aug 09, 2000 | 40.20 | 40.56 | 39.16 | 39.53 | 3,713,108 | -0.67(-1.67%) |
Aug 08, 2000 | 40.20 | 40.93 | 40.20 | 40.20 | 5,107,351 | +0.31(+0.78%) |
Aug 07, 2000 | 40.80 | 40.80 | 39.40 | 39.89 | 6,235,695 | -1.34(-3.25%) |
Aug 04, 2000 | 41.29 | 41.59 | 39.77 | 41.23 | 15,195,022 | -0.06(-0.14%) |
Aug 03, 2000 | 38.98 | 41.77 | 38.31 | 41.29 | 4,521,715 | +2.30(+5.91%) |
Aug 02, 2000 | 38.43 | 39.04 | 38.43 | 38.98 | 4,689,304 | +0.61(+1.59%) |
Aug 01, 2000 | 37.89 | 39.16 | 37.89 | 38.37 | 8,487,545 | +0.91(+2.44%) |
Jul 31, 2000 | 36.91 | 37.64 | 36.91 | 37.46 | 4,260,655 | +0.66(+1.80%) |
Jul 28, 2000 | 36.91 | 37.10 | 36.13 | 36.80 | 2,557,587 | -0.12(-0.32%) |
Jul 27, 2000 | 36.97 | 37.40 | 36.49 | 36.91 | 2,780,559 | -0.06(-0.16%) |
Jul 26, 2000 | 36.43 | 37.16 | 36.00 | 36.97 | 4,785,143 | +0.54(+1.49%) |
Jul 25, 2000 | 35.58 | 36.55 | 35.27 | 36.43 | 3,799,990 | +0.85(+2.38%) |
Jul 24, 2000 | 36.19 | 36.19 | 35.52 | 35.58 | 3,027,104 | -0.79(-2.16%) |
Jul 21, 2000 | 37.53 | 37.58 | 36.13 | 36.37 | 3,843,432 | -1.16(-3.08%) |
Jul 20, 2000 | 36.43 | 38.19 | 36.43 | 37.53 | 5,563,074 | +1.58(+4.41%) |
Jul 19, 2000 | 35.40 | 36.49 | 35.40 | 35.94 | 6,094,665 | +1.21(+3.50%) |
Jul 18, 2000 | 35.16 | 35.16 | 34.37 | 34.73 | 4,772,687 | -0.79(-2.22%) |
Jul 17, 2000 | 36.37 | 36.37 | 35.10 | 35.52 | 4,525,215 | -0.85(-2.35%) |
Jul 14, 2000 | 36.07 | 36.43 | 35.21 | 36.37 | 4,177,169 | +0.30(+0.83%) |
Jul 13, 2000 | 35.21 | 36.61 | 35.21 | 36.07 | 5,171,689 | +1.04(+2.97%) |
Jul 12, 2000 | 35.03 | 37.04 | 35.03 | 35.03 | 4,221,949 | +0.06(+0.17%) |
Jul 11, 2000 | 36.67 | 36.67 | 34.97 | 34.97 | 3,896,344 | -1.76(-4.79%) |
Jul 10, 2000 | 36.91 | 37.34 | 36.37 | 36.73 | 4,194,669 | -0.18(-0.50%) |
Jul 07, 2000 | 36.43 | 37.04 | 35.46 | 36.91 | 9,473,418 | +0.49(+1.33%) |
Jul 06, 2000 | 36.97 | 38.07 | 36.37 | 36.43 | 3,933,712 | -0.54(-1.47%) |
Jul 05, 2000 | 37.46 | 37.77 | 36.80 | 36.97 | 4,279,287 | -0.49(-1.30%) |
Jul 03, 2000 | 37.58 | 37.58 | 36.91 | 37.46 | 2,360,865 | -0.24(-0.64%) |
Jun 30, 2000 | 38.31 | 38.31 | 36.67 | 37.70 | 6,713,859 | -0.67(-1.75%) |
Jun 29, 2000 | 38.04 | 38.98 | 36.97 | 38.37 | 4,880,261 | +0.33(+0.87%) |
Jun 28, 2000 | 38.86 | 39.04 | 37.53 | 38.04 | 3,216,002 | -0.82(-2.10%) |
Jun 27, 2000 | 39.34 | 39.34 | 38.43 | 38.86 | 3,429,915 | -0.49(-1.23%) |
Jun 26, 2000 | 38.50 | 39.34 | 38.43 | 39.34 | 3,881,520 | +0.85(+2.20%) |
Jun 23, 2000 | 40.13 | 40.13 | 38.25 | 38.50 | 5,607,441 | -1.82(-4.51%) |
Jun 22, 2000 | 40.56 | 40.62 | 39.89 | 40.31 | 2,912,118 | -0.24(-0.60%) |
Jun 21, 2000 | 40.56 | 40.86 | 40.31 | 40.56 | 2,979,339 | +0.00(+0.00%) |
Jun 20, 2000 | 40.74 | 40.86 | 40.37 | 40.56 | 3,347,870 | -0.18(-0.45%) |
Jun 19, 2000 | 40.01 | 40.80 | 39.95 | 40.74 | 2,757,191 | +0.73(+1.82%) |
Jun 16, 2000 | 40.80 | 41.04 | 39.89 | 40.01 | 5,054,438 | -0.79(-1.93%) |
Jun 15, 2000 | 39.71 | 40.80 | 39.71 | 40.80 | 4,290,714 | +1.21(+3.07%) |
Jun 14, 2000 | 39.28 | 39.89 | 39.28 | 39.59 | 2,987,574 | +0.54(+1.39%) |
Jun 13, 2000 | 39.56 | 40.31 | 39.04 | 39.04 | 5,079,659 | -0.51(-1.30%) |
Jun 12, 2000 | 40.37 | 40.50 | 39.23 | 39.56 | 3,532,857 | -0.82(-2.02%) |
Jun 09, 2000 | 39.34 | 40.80 | 39.34 | 40.37 | 4,081,845 | +1.09(+2.77%) |
Jun 08, 2000 | 39.04 | 39.95 | 38.98 | 39.28 | 3,122,222 | +0.24(+0.62%) |
Jun 07, 2000 | 39.71 | 39.77 | 38.98 | 39.04 | 3,430,739 | -0.67(-1.69%) |
Jun 06, 2000 | 39.47 | 40.37 | 39.28 | 39.71 | 3,901,697 | +0.24(+0.62%) |
Jun 05, 2000 | 39.28 | 39.83 | 38.86 | 39.47 | 4,285,567 | +0.18(+0.47%) |
Jun 02, 2000 | 40.56 | 40.80 | 39.10 | 39.28 | 5,932,223 | -1.27(-3.14%) |
Jun 01, 2000 | 40.98 | 41.34 | 39.95 | 40.56 | 3,962,433 | -0.43(-1.04%) |
May 31, 2000 | 40.68 | 41.23 | 40.44 | 40.98 | 5,261,969 | +0.30(+0.74%) |
May 30, 2000 | 39.47 | 40.80 | 39.47 | 40.68 | 7,465,231 | +1.94(+5.01%) |
May 26, 2000 | 38.67 | 39.04 | 38.13 | 38.74 | 3,421,988 | +0.07(+0.18%) |
May 25, 2000 | 38.19 | 39.28 | 37.94 | 38.67 | 3,983,330 | +0.49(+1.27%) |
May 24, 2000 | 38.92 | 39.64 | 37.10 | 38.19 | 4,477,965 | -0.73(-1.87%) |
May 23, 2000 | 39.53 | 39.53 | 38.61 | 38.92 | 4,294,317 | -0.80(-2.01%) |
May 22, 2000 | 39.89 | 40.31 | 38.86 | 39.71 | 4,267,861 | -0.17(-0.44%) |
May 19, 2000 | 40.01 | 40.07 | 38.61 | 39.89 | 4,531,186 | -0.13(-0.32%) |
May 18, 2000 | 41.04 | 41.59 | 39.83 | 40.01 | 4,464,274 | -1.03(-2.51%) |
May 17, 2000 | 40.98 | 41.65 | 40.86 | 41.04 | 4,155,963 | +0.06(+0.14%) |
May 16, 2000 | 40.07 | 41.41 | 40.07 | 40.98 | 6,035,885 | +1.34(+3.38%) |
May 15, 2000 | 39.64 | 39.95 | 39.04 | 39.64 | 3,957,903 | +0.00(+0.00%) |
May 12, 2000 | 39.95 | 40.20 | 38.92 | 39.64 | 3,154,340 | -0.31(-0.78%) |
May 11, 2000 | 39.89 | 40.20 | 39.40 | 39.95 | 3,391,724 | +0.07(+0.17%) |
May 10, 2000 | 39.59 | 40.56 | 39.34 | 39.89 | 6,471,020 | +0.30(+0.76%) |
May 09, 2000 | 39.40 | 40.44 | 38.61 | 39.59 | 3,460,592 | +0.18(+0.47%) |
May 08, 2000 | 38.43 | 39.95 | 38.43 | 39.40 | 3,640,122 | +0.97(+2.53%) |
May 05, 2000 | 38.56 | 39.28 | 38.13 | 38.43 | 3,527,813 | -0.13(-0.33%) |
May 04, 2000 | 40.07 | 40.74 | 38.25 | 38.56 | 7,238,759 | -1.52(-3.78%) |
May 03, 2000 | 40.80 | 40.80 | 38.50 | 40.07 | 6,618,226 | -1.70(-4.07%) |
May 02, 2000 | 40.80 | 41.83 | 39.16 | 41.77 | 9,441,506 | +0.97(+2.38%) |
May 01, 2000 | 42.38 | 42.63 | 40.80 | 40.80 | 9,062,784 | -1.58(-3.74%) |
Apr 28, 2000 | 41.04 | 42.38 | 41.04 | 42.38 | 11,914,990 | +1.94(+4.80%) |
Apr 27, 2000 | 41.04 | 41.04 | 39.71 | 40.44 | 4,748,393 | -0.73(-1.77%) |
Apr 26, 2000 | 39.59 | 41.29 | 39.59 | 41.17 | 6,096,723 | +1.83(+4.64%) |
Apr 25, 2000 | 39.10 | 39.40 | 38.56 | 39.34 | 3,812,755 | +0.24(+0.62%) |
Apr 24, 2000 | 40.26 | 40.26 | 38.98 | 39.10 | 3,905,197 | -1.94(-4.73%) |
Apr 20, 2000 | 39.77 | 41.29 | 39.64 | 41.04 | 5,526,323 | +1.27(+3.20%) |
Apr 19, 2000 | 38.86 | 40.31 | 38.86 | 39.77 | 8,714,326 | +1.40(+3.65%) |
Apr 18, 2000 | 37.64 | 38.61 | 36.91 | 38.37 | 4,346,405 | +0.73(+1.94%) |
Apr 17, 2000 | 37.64 | 37.64 | 36.00 | 37.64 | 6,643,962 | -0.13(-0.33%) |
Apr 14, 2000 | 38.13 | 38.37 | 36.61 | 37.77 | 8,380,280 | -0.36(-0.94%) |
Apr 13, 2000 | 38.92 | 39.59 | 38.13 | 38.13 | 5,163,042 | -0.79(-2.02%) |
Apr 12, 2000 | 41.29 | 42.38 | 38.86 | 38.92 | 8,545,296 | -2.37(-5.74%) |
Apr 11, 2000 | 40.56 | 41.29 | 40.56 | 41.29 | 7,036,581 | +1.16(+2.88%) |
Apr 10, 2000 | 39.83 | 40.20 | 39.10 | 40.13 | 3,725,975 | +0.30(+0.76%) |
Apr 07, 2000 | 39.34 | 40.20 | 39.34 | 39.83 | 3,351,268 | +0.54(+1.38%) |
Apr 06, 2000 | 38.86 | 40.07 | 38.86 | 39.28 | 3,675,534 | +0.43(+1.10%) |
Apr 05, 2000 | 39.59 | 39.59 | 38.13 | 38.86 | 5,220,483 | -1.10(-2.75%) |
Apr 04, 2000 | 40.62 | 40.74 | 37.28 | 39.95 | 7,162,170 | -0.66(-1.63%) |
Apr 03, 2000 | 40.07 | 40.68 | 39.89 | 40.62 | 4,949,129 | +0.54(+1.36%) |
Mar 31, 2000 | 39.10 | 40.31 | 39.10 | 40.07 | 5,444,794 | +0.97(+2.48%) |
Mar 30, 2000 | 39.64 | 39.83 | 38.61 | 39.10 | 5,505,941 | -0.54(-1.37%) |
Mar 29, 2000 | 39.77 | 40.01 | 39.10 | 39.64 | 5,244,263 | -0.13(-0.32%) |
Mar 28, 2000 | 40.56 | 41.29 | 39.47 | 39.77 | 7,710,541 | -0.79(-1.94%) |
Mar 27, 2000 | 40.26 | 40.98 | 38.86 | 40.56 | 5,893,105 | +0.30(+0.75%) |
Mar 24, 2000 | 40.37 | 40.56 | 39.89 | 40.26 | 6,733,830 | -0.12(-0.29%) |
Mar 23, 2000 | 39.34 | 40.74 | 38.67 | 40.37 | 8,292,573 | +1.03(+2.62%) |
Mar 22, 2000 | 38.61 | 40.26 | 38.61 | 39.34 | 13,939,236 | +1.27(+3.34%) |
Mar 21, 2000 | 38.31 | 38.92 | 37.53 | 38.07 | 13,570,499 | -0.24(-0.63%) |
Mar 20, 2000 | 36.61 | 38.37 | 36.61 | 38.31 | 17,252,828 | +2.55(+7.14%) |
Mar 17, 2000 | 34.30 | 35.88 | 33.57 | 35.76 | 8,892,724 | +1.46(+4.25%) |
Mar 16, 2000 | 33.82 | 34.49 | 32.79 | 34.30 | 8,466,030 | +0.49(+1.44%) |
Mar 15, 2000 | 33.15 | 33.94 | 32.67 | 33.82 | 6,748,036 | +0.66(+1.99%) |
Mar 14, 2000 | 33.76 | 33.76 | 32.84 | 33.15 | 5,678,677 | -0.79(-2.32%) |
Mar 13, 2000 | 34.13 | 34.49 | 32.06 | 33.94 | 5,332,690 | -0.18(-0.54%) |
Mar 10, 2000 | 34.73 | 34.73 | 33.70 | 34.13 | 7,175,347 | -1.09(-3.09%) |
Mar 09, 2000 | 33.94 | 35.21 | 33.64 | 35.21 | 5,714,398 | +1.27(+3.75%) |
Mar 08, 2000 | 34.91 | 34.91 | 33.88 | 33.94 | 6,397,828 | -1.03(-2.94%) |
Mar 07, 2000 | 34.97 | 35.34 | 34.43 | 34.97 | 7,709,203 | +0.00(+0.00%) |
Mar 06, 2000 | 35.46 | 35.70 | 34.54 | 34.97 | 7,456,069 | -0.49(-1.37%) |
Mar 03, 2000 | 33.88 | 35.46 | 33.88 | 35.46 | 14,787,579 | +1.94(+5.80%) |
Mar 02, 2000 | 33.64 | 33.64 | 32.84 | 33.51 | 6,695,844 | -0.18(-0.55%) |
Mar 01, 2000 | 33.03 | 33.76 | 32.24 | 33.70 | 7,364,348 | +0.67(+2.03%) |
Feb 29, 2000 | 31.81 | 33.03 | 31.33 | 33.03 | 5,593,133 | +1.21(+3.82%) |
Feb 28, 2000 | 31.09 | 32.00 | 31.09 | 31.81 | 8,070,631 | +1.70(+5.65%) |
Feb 25, 2000 | 32.12 | 32.12 | 30.11 | 30.11 | 8,575,560 | -2.13(-6.60%) |
Feb 24, 2000 | 33.09 | 33.09 | 31.51 | 32.24 | 8,471,589 | -0.91(-2.75%) |
Feb 23, 2000 | 32.43 | 33.64 | 31.70 | 33.15 | 8,506,692 | +0.73(+2.25%) |
Feb 22, 2000 | 34.43 | 34.43 | 31.70 | 32.43 | 12,943,172 | -2.06(-5.97%) |
Feb 18, 2000 | 35.34 | 35.34 | 34.30 | 34.49 | 6,598,256 | -0.97(-2.74%) |
Feb 17, 2000 | 35.83 | 35.83 | 34.67 | 35.46 | 4,831,364 | -0.43(-1.19%) |
Feb 16, 2000 | 35.83 | 36.19 | 35.52 | 35.88 | 4,547,450 | +0.06(+0.16%) |
Feb 15, 2000 | 35.94 | 36.13 | 34.37 | 35.83 | 7,196,759 | -0.12(-0.32%) |
Feb 14, 2000 | 36.31 | 36.31 | 35.58 | 35.94 | 5,283,175 | -0.85(-2.32%) |
Feb 11, 2000 | 35.88 | 37.53 | 35.76 | 36.80 | 7,364,863 | +0.91(+2.54%) |
Feb 10, 2000 | 36.61 | 36.80 | 35.83 | 35.88 | 5,769,369 | -0.73(-1.99%) |
Feb 09, 2000 | 36.49 | 37.89 | 36.07 | 36.61 | 6,256,901 | +0.13(+0.35%) |
Feb 08, 2000 | 36.86 | 36.86 | 35.94 | 36.49 | 5,871,178 | -0.43(-1.16%) |
Feb 07, 2000 | 37.04 | 37.34 | 36.49 | 36.91 | 6,249,386 | -0.13(-0.34%) |
Feb 04, 2000 | 36.80 | 37.16 | 35.94 | 37.04 | 6,375,181 | +0.24(+0.66%) |
Feb 03, 2000 | 36.49 | 37.40 | 36.49 | 36.80 | 11,077,971 | +0.61(+1.69%) |
Feb 02, 2000 | 34.97 | 36.91 | 34.79 | 36.19 | 9,559,889 | +1.21(+3.47%) |
Feb 01, 2000 | 35.27 | 35.40 | 34.91 | 34.97 | 7,354,980 | -0.30(-0.85%) |
Jan 31, 2000 | 35.40 | 35.40 | 34.79 | 35.27 | 8,033,160 | -0.43(-1.20%) |
Jan 28, 2000 | 36.07 | 36.43 | 35.40 | 35.70 | 7,623,040 | -0.37(-1.02%) |
Jan 27, 2000 | 35.58 | 36.55 | 35.58 | 36.07 | 9,974,230 | +0.49(+1.37%) |
Jan 26, 2000 | 36.37 | 36.37 | 35.34 | 35.58 | 10,562,336 | -0.85(-2.32%) |
Jan 25, 2000 | 35.46 | 36.91 | 35.46 | 36.43 | 30,379,750 | +4.07(+12.58%) |
Jan 24, 2000 | 31.81 | 33.03 | 31.45 | 32.36 | 8,472,722 | +0.54(+1.71%) |
Jan 21, 2000 | 32.67 | 32.67 | 31.76 | 31.81 | 8,414,045 | -0.85(-2.62%) |
Jan 20, 2000 | 33.76 | 34.43 | 32.48 | 32.67 | 7,326,671 | -1.09(-3.22%) |
Jan 19, 2000 | 33.51 | 33.94 | 33.09 | 33.76 | 6,654,668 | +0.24(+0.72%) |
Jan 18, 2000 | 32.60 | 33.82 | 32.12 | 33.51 | 8,228,955 | +0.91(+2.80%) |
Jan 14, 2000 | 33.82 | 34.00 | 32.48 | 32.60 | 8,278,882 | -1.21(-3.59%) |
Jan 13, 2000 | 32.84 | 34.00 | 32.84 | 33.82 | 8,870,489 | +1.09(+3.32%) |
Jan 12, 2000 | 34.91 | 34.91 | 32.36 | 32.73 | 13,306,659 | -2.49(-7.06%) |
Jan 11, 2000 | 34.85 | 35.70 | 34.24 | 35.21 | 20,449,066 | +0.36(+1.03%) |
Jan 10, 2000 | 33.03 | 34.91 | 33.03 | 34.85 | 34,497,212 | +4.62(+15.30%) |
Jan 07, 2000 | 30.72 | 31.21 | 29.93 | 30.23 | 6,879,904 | -0.49(-1.58%) |
Jan 06, 2000 | 32.00 | 32.18 | 30.72 | 30.72 | 8,029,660 | -1.28(-4.01%) |
Jan 05, 2000 | 30.72 | 32.18 | 30.72 | 32.00 | 20,135,092 | +1.28(+4.17%) |
Jan 04, 2000 | 29.14 | 30.96 | 29.14 | 30.72 | 16,302,881 | +1.70(+5.86%) |
Jan 03, 2000 | 28.41 | 29.08 | 27.93 | 29.02 | 8,537,781 | +0.60(+2.12%) |
Dec 31, 1999 | 28.29 | 28.53 | 27.99 | 28.41 | 2,995,398 | +0.13(+0.45%) |
Dec 30, 1999 | 27.99 | 28.53 | 27.99 | 28.29 | 4,427,626 | +0.49(+1.75%) |
Dec 29, 1999 | 28.17 | 28.41 | 27.74 | 27.80 | 4,161,934 | -0.37(-1.31%) |
Dec 28, 1999 | 28.47 | 28.90 | 27.99 | 28.17 | 4,245,831 | -0.30(-1.06%) |
Dec 27, 1999 | 28.29 | 29.14 | 28.29 | 28.47 | 8,355,471 | +0.18(+0.65%) |
Dec 23, 1999 | 28.17 | 28.53 | 28.05 | 28.29 | 4,835,173 | +0.12(+0.41%) |
Dec 22, 1999 | 27.63 | 28.23 | 27.32 | 28.17 | 5,376,440 | +0.54(+1.97%) |
Dec 21, 1999 | 27.56 | 28.36 | 27.56 | 27.63 | 7,228,774 | +0.29(+1.07%) |
Dec 20, 1999 | 27.44 | 27.93 | 27.07 | 27.34 | 7,055,214 | -0.11(-0.39%) |
Dec 17, 1999 | 27.20 | 27.56 | 26.96 | 27.44 | 12,116,756 | +0.24(+0.89%) |
Dec 16, 1999 | 27.50 | 27.50 | 27.02 | 27.20 | 6,409,769 | -0.85(-3.01%) |
Dec 15, 1999 | 27.69 | 28.53 | 27.07 | 28.05 | 10,708,822 | +0.36(+1.30%) |
Dec 14, 1999 | 26.83 | 27.93 | 26.53 | 27.69 | 8,585,340 | +0.85(+3.19%) |
Dec 13, 1999 | 27.07 | 27.07 | 26.59 | 26.83 | 9,004,827 | -0.42(-1.53%) |
Dec 10, 1999 | 26.96 | 27.63 | 26.96 | 27.25 | 11,278,604 | +0.42(+1.56%) |
Dec 09, 1999 | 26.53 | 27.14 | 26.53 | 26.83 | 12,149,697 | +0.36(+1.36%) |
Dec 08, 1999 | 26.71 | 27.20 | 26.34 | 26.47 | 10,109,804 | -0.24(-0.91%) |
Dec 07, 1999 | 27.02 | 27.26 | 26.66 | 26.71 | 8,339,206 | -0.30(-1.11%) |
Dec 06, 1999 | 27.44 | 27.44 | 26.90 | 27.02 | 6,009,017 | -0.43(-1.56%) |
Dec 03, 1999 | 27.06 | 28.11 | 26.96 | 27.44 | 10,319,702 | +0.38(+1.40%) |
Dec 02, 1999 | 27.20 | 27.32 | 26.71 | 27.06 | 8,649,987 | -0.14(-0.50%) |