Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 33.24 | 34.91 | 32.96 | 34.34 | 20,635,594 | +1.57(+4.78%) |
Jan 30, 2001 | 32.60 | 33.05 | 32.37 | 32.77 | 13,520,278 | +0.36(+1.10%) |
Jan 29, 2001 | 32.27 | 32.75 | 31.70 | 32.42 | 7,719,557 | +0.53(+1.68%) |
Jan 26, 2001 | 32.60 | 32.60 | 31.44 | 31.88 | 10,089,504 | -0.89(-2.72%) |
Jan 25, 2001 | 32.33 | 32.82 | 31.48 | 32.77 | 13,882,262 | +0.67(+2.09%) |
Jan 24, 2001 | 31.93 | 32.33 | 31.62 | 32.10 | 10,234,494 | +0.22(+0.69%) |
Jan 23, 2001 | 31.08 | 31.98 | 30.46 | 31.88 | 11,665,586 | +0.71(+2.29%) |
Jan 22, 2001 | 29.92 | 31.31 | 29.17 | 31.17 | 21,067,756 | +1.96(+6.71%) |
Jan 19, 2001 | 29.75 | 30.64 | 29.21 | 29.21 | 48,229,444 | -2.32(-7.34%) |
Jan 18, 2001 | 33.13 | 33.58 | 31.44 | 31.53 | 16,947,964 | -1.52(-4.59%) |
Jan 17, 2001 | 34.11 | 34.65 | 32.82 | 33.04 | 12,565,282 | -1.78(-5.11%) |
Jan 16, 2001 | 34.73 | 35.00 | 33.93 | 34.83 | 8,401,557 | -0.18(-0.51%) |
Jan 12, 2001 | 34.95 | 35.80 | 34.95 | 35.00 | 11,780,259 | +0.05(+0.14%) |
Jan 11, 2001 | 34.06 | 35.27 | 33.84 | 34.95 | 8,607,463 | +1.15(+3.41%) |
Jan 10, 2001 | 32.64 | 33.88 | 32.06 | 33.80 | 10,553,809 | +1.11(+3.40%) |
Jan 09, 2001 | 33.88 | 34.02 | 32.02 | 32.69 | 11,269,916 | -1.29(-3.80%) |
Jan 08, 2001 | 35.27 | 35.27 | 33.49 | 33.98 | 9,884,301 | -1.47(-4.14%) |
Jan 05, 2001 | 35.62 | 36.02 | 35.13 | 35.45 | 12,358,534 | -1.38(-3.75%) |
Jan 04, 2001 | 35.49 | 37.40 | 35.36 | 36.83 | 21,840,008 | +0.18(+0.49%) |
Jan 03, 2001 | 32.46 | 36.69 | 32.10 | 36.65 | 24,699,804 | +4.19(+12.91%) |
Jan 02, 2001 | 32.55 | 32.99 | 31.80 | 32.46 | 9,125,104 | -0.09(-0.28%) |
Dec 29, 2000 | 31.13 | 33.44 | 31.08 | 32.55 | 11,164,367 | +1.47(+4.72%) |
Dec 28, 2000 | 30.64 | 31.66 | 30.50 | 31.08 | 6,997,134 | +0.63(+2.06%) |
Dec 27, 2000 | 29.03 | 30.77 | 28.95 | 30.46 | 10,250,495 | +1.47(+5.06%) |
Dec 26, 2000 | 29.39 | 29.88 | 28.50 | 28.99 | 8,998,220 | -0.67(-2.26%) |
Dec 22, 2000 | 30.55 | 31.53 | 28.50 | 29.66 | 14,908,701 | -0.89(-2.92%) |
Dec 21, 2000 | 29.25 | 31.44 | 29.21 | 30.55 | 14,279,476 | +1.25(+4.25%) |
Dec 20, 2000 | 29.39 | 29.92 | 28.63 | 29.30 | 10,929,267 | -1.07(-3.52%) |
Dec 19, 2000 | 31.70 | 31.84 | 30.24 | 30.37 | 10,345,097 | -1.07(-3.40%) |
Dec 18, 2000 | 30.86 | 31.80 | 30.81 | 31.44 | 10,349,167 | +1.56(+5.22%) |
Dec 15, 2000 | 30.10 | 30.46 | 29.48 | 29.88 | 16,101,886 | -1.38(-4.42%) |
Dec 14, 2000 | 31.80 | 32.02 | 31.17 | 31.26 | 7,583,971 | -0.93(-2.90%) |
Dec 13, 2000 | 32.15 | 32.33 | 31.44 | 32.20 | 8,915,409 | +0.14(+0.42%) |
Dec 12, 2000 | 31.70 | 32.42 | 31.62 | 32.06 | 9,255,917 | -0.09(-0.29%) |
Dec 11, 2000 | 32.73 | 33.53 | 31.98 | 32.15 | 13,201,104 | -1.51(-4.49%) |
Dec 08, 2000 | 32.73 | 33.80 | 32.24 | 33.66 | 14,332,812 | +1.65(+5.14%) |
Dec 07, 2000 | 32.10 | 32.82 | 31.75 | 32.02 | 15,411,043 | -0.09(-0.27%) |
Dec 06, 2000 | 32.60 | 32.64 | 31.53 | 32.10 | 25,405,244 | +0.76(+2.41%) |
Dec 05, 2000 | 28.95 | 31.35 | 28.41 | 31.35 | 17,964,158 | +2.32(+7.98%) |
Dec 04, 2000 | 27.79 | 29.17 | 27.61 | 29.03 | 12,367,938 | +1.29(+4.65%) |
Dec 01, 2000 | 27.96 | 28.54 | 27.74 | 27.74 | 7,766,577 | -0.18(-0.64%) |
Nov 30, 2000 | 28.32 | 28.50 | 27.61 | 27.92 | 10,702,308 | -0.58(-2.03%) |
Nov 29, 2000 | 28.59 | 28.77 | 28.23 | 28.50 | 10,766,732 | +0.31(+1.11%) |
Nov 28, 2000 | 27.79 | 28.85 | 27.61 | 28.18 | 10,364,326 | +0.58(+2.09%) |
Nov 27, 2000 | 28.10 | 28.10 | 27.25 | 27.61 | 10,419,907 | +0.89(+3.33%) |
Nov 24, 2000 | 27.43 | 27.43 | 26.63 | 26.72 | 5,078,578 | +0.53(+2.04%) |
Nov 22, 2000 | 27.25 | 27.29 | 26.14 | 26.18 | 8,188,774 | -1.07(-3.92%) |
Nov 21, 2000 | 27.79 | 28.32 | 26.63 | 27.25 | 10,095,540 | -0.45(-1.62%) |
Nov 20, 2000 | 27.65 | 27.96 | 27.29 | 27.70 | 8,141,895 | +0.05(+0.18%) |
Nov 17, 2000 | 28.06 | 28.32 | 27.29 | 27.65 | 9,859,457 | -0.27(-0.97%) |
Nov 16, 2000 | 28.28 | 28.46 | 27.92 | 27.92 | 7,745,523 | -0.31(-1.11%) |
Nov 15, 2000 | 28.50 | 28.77 | 27.29 | 28.23 | 14,123,538 | +0.31(+1.12%) |
Nov 14, 2000 | 28.50 | 29.03 | 27.83 | 27.92 | 16,598,192 | +1.29(+4.84%) |
Nov 13, 2000 | 25.29 | 27.21 | 25.25 | 26.63 | 22,497,164 | +0.81(+3.12%) |
Nov 10, 2000 | 26.36 | 26.72 | 25.78 | 25.83 | 17,488,624 | -1.82(-6.60%) |
Nov 09, 2000 | 28.50 | 28.59 | 27.52 | 27.65 | 11,050,958 | -1.74(-5.92%) |
Nov 08, 2000 | 29.88 | 30.32 | 29.39 | 29.39 | 7,327,958 | -0.09(-0.31%) |
Nov 07, 2000 | 29.92 | 30.02 | 29.17 | 29.48 | 5,228,060 | +0.05(+0.17%) |
Nov 06, 2000 | 29.70 | 29.92 | 28.99 | 29.43 | 9,168,895 | +0.04(+0.15%) |
Nov 03, 2000 | 30.28 | 30.37 | 29.08 | 29.39 | 8,228,075 | -1.07(-3.51%) |
Nov 02, 2000 | 31.17 | 31.21 | 30.02 | 30.46 | 11,616,180 | -0.93(-2.97%) |
Nov 01, 2000 | 30.64 | 31.57 | 30.32 | 31.39 | 9,518,668 | +0.76(+2.47%) |
Oct 31, 2000 | 30.28 | 31.08 | 29.92 | 30.64 | 10,628,339 | +1.47(+5.03%) |
Oct 30, 2000 | 28.32 | 29.97 | 28.32 | 29.17 | 11,900,124 | +1.11(+3.96%) |
Oct 27, 2000 | 27.61 | 28.36 | 27.25 | 28.06 | 7,048,645 | +0.31(+1.13%) |
Oct 26, 2000 | 27.43 | 27.96 | 27.39 | 27.74 | 9,087,488 | +0.40(+1.46%) |
Oct 25, 2000 | 27.61 | 27.92 | 27.29 | 27.34 | 8,702,205 | -0.62(-2.22%) |
Oct 24, 2000 | 29.43 | 29.43 | 27.61 | 27.96 | 16,629,773 | -0.93(-3.23%) |
Oct 23, 2000 | 28.95 | 29.66 | 28.54 | 28.90 | 10,551,704 | +0.80(+2.84%) |
Oct 20, 2000 | 27.52 | 28.95 | 27.25 | 28.10 | 13,727,447 | +0.58(+2.10%) |
Oct 19, 2000 | 26.81 | 27.61 | 26.40 | 27.52 | 17,269,384 | +1.52(+5.84%) |
Oct 18, 2000 | 25.11 | 26.05 | 24.76 | 26.00 | 19,523,818 | +0.98(+3.90%) |
Oct 17, 2000 | 26.72 | 26.81 | 24.98 | 25.03 | 18,429,024 | -1.82(-6.79%) |
Oct 16, 2000 | 26.32 | 26.85 | 26.28 | 26.85 | 23,217,202 | +0.98(+3.80%) |
Oct 13, 2000 | 25.25 | 25.96 | 24.85 | 25.87 | 61,368,508 | +1.02(+4.10%) |
Oct 12, 2000 | 26.54 | 27.07 | 24.72 | 24.85 | 93,553,752 | -11.40(-31.45%) |
Oct 09, 2000 | 36.38 | 36.91 | 36.07 | 36.25 | 3,869,252 | -0.13(-0.35%) |
Oct 06, 2000 | 36.51 | 36.83 | 35.72 | 36.38 | 13,271,283 | -1.92(-5.00%) |
Oct 05, 2000 | 38.47 | 39.72 | 37.85 | 38.29 | 10,142,419 | -1.29(-3.26%) |
Oct 04, 2000 | 38.34 | 40.48 | 38.34 | 39.58 | 8,071,856 | +1.25(+3.25%) |
Oct 03, 2000 | 37.72 | 39.01 | 37.58 | 38.34 | 5,748,788 | +0.89(+2.38%) |
Oct 02, 2000 | 38.43 | 38.43 | 37.45 | 37.45 | 4,349,979 | -0.27(-0.72%) |
Sep 29, 2000 | 38.57 | 39.01 | 37.68 | 37.72 | 6,175,758 | -1.47(-3.75%) |
Sep 28, 2000 | 38.65 | 39.19 | 38.34 | 39.19 | 4,800,248 | +0.18(+0.46%) |
Sep 27, 2000 | 39.14 | 39.14 | 38.21 | 39.01 | 7,263,253 | +0.98(+2.57%) |
Sep 26, 2000 | 38.79 | 38.83 | 37.18 | 38.03 | 7,832,405 | -0.89(-2.29%) |
Sep 25, 2000 | 39.86 | 39.86 | 38.25 | 38.92 | 6,460,404 | -0.93(-2.34%) |
Sep 22, 2000 | 39.01 | 39.86 | 38.65 | 39.86 | 7,806,579 | +0.67(+1.71%) |
Sep 21, 2000 | 37.85 | 39.90 | 37.76 | 39.19 | 7,020,573 | +1.42(+3.77%) |
Sep 20, 2000 | 38.12 | 38.34 | 37.45 | 37.76 | 5,255,710 | +0.00(+0.00%) |
Sep 19, 2000 | 39.19 | 39.28 | 37.58 | 37.76 | 5,760,017 | -1.47(-3.74%) |
Sep 18, 2000 | 38.92 | 39.76 | 38.25 | 39.23 | 6,182,495 | +0.58(+1.49%) |
Sep 15, 2000 | 39.86 | 39.86 | 38.65 | 38.65 | 9,238,373 | -0.89(-2.25%) |
Sep 14, 2000 | 39.81 | 40.03 | 39.01 | 39.54 | 7,510,002 | +0.53(+1.37%) |
Sep 13, 2000 | 39.36 | 39.99 | 38.39 | 39.01 | 9,908,583 | -0.80(-2.02%) |
Sep 12, 2000 | 38.96 | 39.86 | 38.65 | 39.81 | 8,888,460 | +1.16(+3.00%) |
Sep 11, 2000 | 37.76 | 39.10 | 37.72 | 38.65 | 7,331,046 | +0.93(+2.47%) |
Sep 08, 2000 | 36.25 | 38.07 | 36.16 | 37.72 | 10,963,093 | +1.74(+4.83%) |
Sep 07, 2000 | 36.07 | 36.34 | 35.67 | 35.98 | 7,180,020 | -0.09(-0.26%) |
Sep 06, 2000 | 36.07 | 36.43 | 35.98 | 36.07 | 7,397,575 | +0.36(+1.00%) |
Sep 05, 2000 | 34.87 | 36.34 | 34.65 | 35.72 | 7,711,136 | +1.12(+3.23%) |
Sep 01, 2000 | 34.91 | 34.91 | 34.24 | 34.60 | 7,749,734 | +0.36(+1.04%) |
Aug 31, 2000 | 34.33 | 35.18 | 34.20 | 34.24 | 11,989,252 | -0.23(-0.66%) |
Aug 30, 2000 | 35.09 | 35.13 | 34.20 | 34.47 | 11,698,009 | -0.93(-2.64%) |
Aug 29, 2000 | 35.58 | 35.84 | 34.95 | 35.40 | 7,628,184 | -0.22(-0.62%) |
Aug 28, 2000 | 36.07 | 36.20 | 35.62 | 35.62 | 6,948,570 | -0.36(-0.99%) |
Aug 25, 2000 | 35.94 | 36.11 | 35.72 | 35.98 | 5,314,941 | +0.04(+0.12%) |
Aug 24, 2000 | 36.07 | 36.29 | 35.54 | 35.94 | 7,300,448 | -0.67(-1.83%) |
Aug 23, 2000 | 36.49 | 36.61 | 35.98 | 36.61 | 7,304,939 | +0.14(+0.37%) |
Aug 22, 2000 | 36.29 | 37.05 | 36.02 | 36.47 | 6,633,746 | +0.22(+0.61%) |
Aug 21, 2000 | 36.43 | 36.65 | 35.58 | 36.25 | 8,174,738 | -0.36(-0.97%) |
Aug 18, 2000 | 36.43 | 37.14 | 36.16 | 36.61 | 8,975,061 | +0.05(+0.14%) |
Aug 17, 2000 | 36.43 | 36.69 | 35.94 | 36.56 | 9,818,754 | +0.22(+0.61%) |
Aug 16, 2000 | 37.18 | 37.23 | 35.45 | 36.34 | 29,303,552 | -1.78(-4.67%) |
Aug 15, 2000 | 39.90 | 39.94 | 37.76 | 38.12 | 22,893,956 | -3.92(-9.32%) |
Aug 14, 2000 | 40.48 | 42.75 | 40.48 | 42.04 | 7,034,750 | +2.18(+5.47%) |
Aug 11, 2000 | 39.19 | 40.25 | 39.19 | 39.86 | 3,824,478 | +0.58(+1.47%) |
Aug 10, 2000 | 40.88 | 40.92 | 39.28 | 39.28 | 5,938,412 | -2.04(-4.95%) |
Aug 09, 2000 | 40.83 | 41.32 | 39.72 | 41.32 | 6,715,295 | +0.71(+1.75%) |
Aug 08, 2000 | 39.19 | 41.64 | 39.14 | 40.61 | 9,642,885 | +1.42(+3.64%) |
Aug 07, 2000 | 37.50 | 39.54 | 37.50 | 39.19 | 5,789,071 | +0.71(+1.85%) |
Aug 04, 2000 | 36.91 | 38.47 | 36.78 | 38.47 | 5,948,518 | +1.60(+4.35%) |
Aug 03, 2000 | 37.90 | 38.39 | 36.65 | 36.87 | 5,496,284 | -0.98(-2.60%) |
Aug 02, 2000 | 37.32 | 38.12 | 36.96 | 37.85 | 4,676,312 | +0.81(+2.17%) |
Aug 01, 2000 | 37.01 | 37.40 | 36.34 | 37.05 | 5,088,824 | +0.18(+0.48%) |
Jul 31, 2000 | 37.68 | 37.72 | 36.61 | 36.87 | 5,465,265 | -0.67(-1.78%) |
Jul 28, 2000 | 39.05 | 39.14 | 37.23 | 37.54 | 5,116,756 | -1.47(-3.76%) |
Jul 27, 2000 | 38.69 | 39.05 | 38.29 | 39.01 | 4,666,206 | +0.85(+2.22%) |
Jul 26, 2000 | 38.83 | 39.81 | 38.16 | 38.16 | 7,063,102 | -1.03(-2.62%) |
Jul 25, 2000 | 39.72 | 39.76 | 38.57 | 39.19 | 5,780,088 | -0.71(-1.79%) |
Jul 24, 2000 | 40.25 | 40.39 | 39.05 | 39.90 | 5,397,472 | -0.81(-1.98%) |
Jul 21, 2000 | 41.59 | 41.86 | 40.70 | 40.70 | 5,070,718 | -0.66(-1.60%) |
Jul 20, 2000 | 40.70 | 41.68 | 40.61 | 41.37 | 6,550,514 | +0.66(+1.63%) |
Jul 19, 2000 | 41.01 | 41.06 | 40.48 | 40.70 | 3,926,799 | -0.18(-0.44%) |
Jul 18, 2000 | 40.52 | 41.46 | 40.43 | 40.88 | 5,649,836 | +0.36(+0.88%) |
Jul 17, 2000 | 40.52 | 40.61 | 39.63 | 40.52 | 5,179,636 | +0.31(+0.78%) |
Jul 14, 2000 | 40.39 | 40.39 | 39.46 | 40.21 | 4,856,812 | +0.18(+0.44%) |
Jul 13, 2000 | 41.06 | 41.10 | 39.72 | 40.03 | 5,266,658 | -0.85(-2.07%) |
Jul 12, 2000 | 41.10 | 41.37 | 40.17 | 40.88 | 7,107,455 | -0.18(-0.43%) |
Jul 11, 2000 | 40.88 | 41.72 | 40.65 | 41.06 | 10,823,858 | +0.09(+0.23%) |
Jul 10, 2000 | 39.41 | 41.42 | 39.01 | 40.97 | 13,111,415 | +1.42(+3.60%) |
Jul 07, 2000 | 37.76 | 39.81 | 37.32 | 39.54 | 14,397,236 | +3.03(+8.29%) |
Jul 06, 2000 | 35.89 | 37.14 | 35.62 | 36.51 | 6,527,776 | +0.71(+1.99%) |
Jul 05, 2000 | 35.58 | 36.25 | 35.36 | 35.80 | 5,705,979 | +0.40(+1.13%) |
Jul 03, 2000 | 35.40 | 35.54 | 34.65 | 35.40 | 2,650,382 | -0.18(-0.50%) |
Jun 30, 2000 | 34.24 | 35.66 | 33.93 | 35.58 | 7,100,157 | +1.47(+4.30%) |
Jun 29, 2000 | 34.29 | 34.38 | 33.58 | 34.11 | 7,501,300 | -0.18(-0.52%) |
Jun 28, 2000 | 35.49 | 35.58 | 34.29 | 34.29 | 7,348,169 | -1.02(-2.89%) |
Jun 27, 2000 | 33.93 | 35.72 | 33.84 | 35.31 | 9,322,447 | +1.73(+5.16%) |
Jun 26, 2000 | 33.93 | 34.47 | 33.53 | 33.58 | 5,144,547 | -0.62(-1.81%) |
Jun 23, 2000 | 34.24 | 34.29 | 33.53 | 34.20 | 5,098,509 | +0.09(+0.25%) |
Jun 22, 2000 | 33.93 | 34.33 | 33.44 | 34.11 | 7,778,507 | -0.48(-1.40%) |
Jun 21, 2000 | 34.83 | 34.83 | 33.98 | 34.60 | 5,300,063 | -0.23(-0.65%) |
Jun 20, 2000 | 35.00 | 35.45 | 34.47 | 34.83 | 7,132,158 | -0.80(-2.24%) |
Jun 19, 2000 | 35.18 | 35.62 | 34.73 | 35.62 | 7,106,894 | +0.14(+0.38%) |
Jun 16, 2000 | 36.25 | 36.34 | 35.31 | 35.49 | 10,054,696 | -0.76(-2.10%) |
Jun 15, 2000 | 36.29 | 36.51 | 35.80 | 36.25 | 7,092,437 | -0.09(-0.24%) |
Jun 14, 2000 | 35.45 | 36.34 | 34.95 | 36.34 | 12,396,431 | +1.15(+3.28%) |
Jun 13, 2000 | 32.87 | 35.40 | 32.73 | 35.18 | 12,886,140 | +2.41(+7.35%) |
Jun 12, 2000 | 33.88 | 33.88 | 32.06 | 32.77 | 17,666,036 | -1.56(-4.54%) |
Jun 09, 2000 | 35.89 | 36.51 | 33.93 | 34.33 | 7,676,888 | -1.20(-3.39%) |
Jun 08, 2000 | 36.65 | 36.69 | 35.27 | 35.54 | 7,074,050 | -0.48(-1.34%) |
Jun 07, 2000 | 36.51 | 36.91 | 35.54 | 36.02 | 6,432,333 | +0.13(+0.36%) |
Jun 06, 2000 | 37.09 | 37.09 | 35.67 | 35.89 | 9,480,771 | -1.42(-3.82%) |
Jun 05, 2000 | 38.12 | 38.21 | 37.23 | 37.32 | 5,421,333 | -0.89(-2.33%) |
Jun 02, 2000 | 37.58 | 38.47 | 37.05 | 38.21 | 11,781,381 | +2.67(+7.52%) |
Jun 01, 2000 | 34.91 | 35.67 | 34.55 | 35.54 | 8,497,422 | +0.63(+1.80%) |
May 31, 2000 | 33.31 | 35.00 | 33.22 | 34.91 | 9,243,706 | +1.25(+3.70%) |
May 30, 2000 | 33.84 | 34.06 | 33.22 | 33.66 | 6,697,750 | +0.26(+0.79%) |
May 26, 2000 | 34.55 | 34.73 | 32.95 | 33.40 | 6,613,956 | +0.27(+0.82%) |
May 25, 2000 | 34.20 | 35.49 | 32.99 | 33.13 | 12,101,258 | -0.18(-0.54%) |
May 24, 2000 | 34.20 | 34.20 | 31.44 | 33.31 | 24,947,958 | -2.14(-6.03%) |
May 23, 2000 | 36.07 | 36.43 | 34.33 | 35.45 | 8,835,264 | -0.45(-1.25%) |
May 22, 2000 | 36.83 | 37.05 | 35.62 | 35.89 | 7,460,737 | -0.84(-2.29%) |
May 19, 2000 | 36.47 | 37.23 | 36.38 | 36.73 | 7,978,097 | +0.04(+0.12%) |
May 18, 2000 | 36.96 | 38.07 | 36.56 | 36.69 | 9,757,978 | -0.53(-1.44%) |
May 17, 2000 | 37.58 | 38.07 | 36.69 | 37.23 | 9,869,563 | -0.85(-2.23%) |
May 16, 2000 | 40.25 | 40.25 | 37.05 | 38.07 | 18,322,212 | -2.18(-5.42%) |
May 15, 2000 | 38.12 | 40.52 | 38.12 | 40.25 | 7,876,898 | +1.78(+4.63%) |
May 12, 2000 | 38.29 | 39.36 | 38.21 | 38.47 | 5,172,618 | +0.09(+0.22%) |
May 11, 2000 | 38.83 | 39.36 | 37.80 | 38.39 | 6,197,092 | -0.09(-0.22%) |
May 10, 2000 | 37.40 | 38.65 | 36.83 | 38.47 | 9,195,423 | +1.07(+2.86%) |
May 09, 2000 | 38.16 | 38.92 | 36.87 | 37.40 | 6,769,052 | -0.76(-1.98%) |
May 08, 2000 | 37.85 | 38.57 | 37.05 | 38.16 | 7,208,653 | +0.18(+0.47%) |
May 05, 2000 | 36.91 | 38.12 | 36.47 | 37.98 | 8,911,198 | +0.58(+1.54%) |
May 04, 2000 | 38.29 | 38.34 | 36.91 | 37.40 | 9,636,849 | -1.07(-2.78%) |
May 03, 2000 | 39.54 | 39.58 | 37.45 | 38.47 | 9,361,046 | -2.00(-4.95%) |
May 02, 2000 | 40.79 | 41.28 | 39.94 | 40.48 | 5,561,972 | +0.48(+1.21%) |
May 01, 2000 | 40.25 | 41.24 | 39.99 | 39.99 | 6,119,615 | -0.26(-0.65%) |
Apr 28, 2000 | 41.50 | 41.95 | 39.54 | 40.25 | 9,092,821 | -1.65(-3.93%) |
Apr 27, 2000 | 42.75 | 42.75 | 41.50 | 41.90 | 6,933,692 | -1.20(-2.79%) |
Apr 26, 2000 | 42.39 | 43.37 | 42.35 | 43.10 | 6,280,605 | +1.07(+2.54%) |
Apr 25, 2000 | 42.93 | 42.97 | 41.81 | 42.04 | 7,343,538 | -0.40(-0.94%) |
Apr 24, 2000 | 41.32 | 43.99 | 41.24 | 42.43 | 6,807,791 | +0.66(+1.59%) |
Apr 20, 2000 | 41.42 | 42.13 | 40.79 | 41.77 | 5,771,105 | -0.09(-0.20%) |
Apr 19, 2000 | 41.81 | 42.75 | 41.06 | 41.86 | 7,134,544 | +0.00(+0.00%) |
Apr 18, 2000 | 40.61 | 42.26 | 39.94 | 41.86 | 10,156,034 | +1.07(+2.62%) |
Apr 17, 2000 | 40.17 | 41.46 | 39.41 | 40.79 | 12,170,314 | -2.14(-4.98%) |
Apr 14, 2000 | 42.75 | 42.93 | 40.57 | 42.93 | 10,805,892 | -1.60(-3.60%) |
Apr 13, 2000 | 47.24 | 47.24 | 42.75 | 44.53 | 11,165,209 | -2.49(-5.30%) |
Apr 12, 2000 | 48.58 | 49.87 | 47.02 | 47.02 | 9,940,865 | -0.98(-2.03%) |
Apr 11, 2000 | 46.80 | 48.00 | 46.75 | 48.00 | 5,217,392 | +0.48(+1.02%) |
Apr 10, 2000 | 46.40 | 47.91 | 45.78 | 47.51 | 5,605,342 | +1.83(+4.01%) |
Apr 07, 2000 | 47.11 | 47.96 | 45.68 | 45.68 | 4,811,477 | -1.30(-2.76%) |
Apr 06, 2000 | 45.55 | 47.73 | 45.06 | 46.98 | 5,947,676 | +1.38(+3.03%) |
Apr 05, 2000 | 45.24 | 46.04 | 44.89 | 45.60 | 7,513,371 | -0.44(-0.96%) |
Apr 04, 2000 | 48.27 | 48.89 | 45.20 | 46.04 | 11,499,963 | -2.41(-4.97%) |
Apr 03, 2000 | 46.67 | 48.49 | 46.62 | 48.45 | 8,285,762 | +2.49(+5.43%) |
Mar 31, 2000 | 47.73 | 47.96 | 45.78 | 45.95 | 7,263,814 | -1.78(-3.73%) |
Mar 30, 2000 | 48.45 | 49.56 | 46.98 | 47.73 | 11,139,804 | -1.07(-2.19%) |
Mar 29, 2000 | 46.22 | 48.85 | 46.22 | 48.80 | 9,750,259 | +3.21(+7.03%) |
Mar 28, 2000 | 44.93 | 46.84 | 44.89 | 45.60 | 6,811,721 | -0.26(-0.57%) |
Mar 27, 2000 | 45.86 | 46.04 | 44.89 | 45.86 | 5,379,225 | +0.00(+0.00%) |
Mar 24, 2000 | 45.60 | 46.53 | 45.24 | 45.86 | 8,288,990 | +0.18(+0.39%) |
Mar 23, 2000 | 44.93 | 45.82 | 44.31 | 45.68 | 7,776,542 | +0.76(+1.68%) |
Mar 22, 2000 | 44.44 | 45.55 | 43.55 | 44.93 | 6,667,292 | -0.31(-0.69%) |
Mar 21, 2000 | 45.33 | 46.09 | 44.04 | 45.24 | 7,794,929 | -0.09(-0.20%) |
Mar 20, 2000 | 45.20 | 45.68 | 44.13 | 45.33 | 7,509,862 | +0.31(+0.70%) |
Mar 17, 2000 | 43.82 | 46.00 | 43.82 | 45.02 | 19,077,058 | +1.20(+2.75%) |
Mar 16, 2000 | 42.04 | 44.09 | 41.77 | 43.82 | 17,078,498 | +3.21(+7.89%) |
Mar 15, 2000 | 37.50 | 40.79 | 36.96 | 40.61 | 11,370,553 | +3.34(+8.97%) |
Mar 14, 2000 | 37.58 | 37.98 | 36.96 | 37.27 | 7,154,335 | -0.49(-1.30%) |
Mar 13, 2000 | 37.50 | 37.90 | 36.91 | 37.76 | 6,195,268 | -0.36(-0.93%) |
Mar 10, 2000 | 39.63 | 39.76 | 38.03 | 38.12 | 6,259,131 | -1.29(-3.27%) |
Mar 09, 2000 | 37.98 | 39.54 | 36.87 | 39.41 | 8,056,557 | +2.00(+5.35%) |
Mar 08, 2000 | 37.27 | 38.29 | 36.83 | 37.40 | 9,308,832 | +0.09(+0.23%) |
Mar 07, 2000 | 39.19 | 39.19 | 36.34 | 37.32 | 11,920,617 | -1.07(-2.78%) |
Mar 06, 2000 | 38.74 | 38.96 | 37.85 | 38.39 | 6,769,192 | -0.44(-1.14%) |
Mar 03, 2000 | 39.54 | 39.76 | 38.74 | 38.83 | 8,189,055 | -0.45(-1.14%) |
Mar 02, 2000 | 39.58 | 40.08 | 38.61 | 39.28 | 7,513,511 | -0.36(-0.90%) |
Mar 01, 2000 | 41.19 | 41.54 | 38.69 | 39.63 | 9,132,122 | -1.33(-3.25%) |
Feb 29, 2000 | 40.92 | 41.64 | 40.48 | 40.97 | 10,001,219 | +0.49(+1.21%) |
Feb 28, 2000 | 38.29 | 40.52 | 37.72 | 40.48 | 11,397,362 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.65 | 37.58 | 37.76 | 8,644,377 | -0.04(-0.11%) |
Feb 24, 2000 | 39.14 | 39.32 | 37.50 | 37.80 | 10,899,652 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,173,527 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.58 | 37.85 | 38.21 | 11,262,898 | -0.09(-0.22%) |
Feb 18, 2000 | 38.87 | 39.76 | 37.63 | 38.29 | 14,603,141 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.92 | 38.16 | 38.83 | 15,143,099 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,593,900 | -1.78(-4.18%) |
Feb 15, 2000 | 42.79 | 42.88 | 42.08 | 42.57 | 4,957,028 | -0.40(-0.93%) |
Feb 14, 2000 | 42.39 | 43.10 | 42.35 | 42.97 | 4,457,915 | +0.18(+0.42%) |
Feb 11, 2000 | 42.39 | 43.10 | 42.17 | 42.79 | 6,528,197 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.70 | 41.59 | 42.43 | 5,119,844 | +0.58(+1.38%) |
Feb 09, 2000 | 43.68 | 43.68 | 41.86 | 41.86 | 7,432,244 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.77 | 42.43 | 43.46 | 6,319,906 | +1.42(+3.39%) |
Feb 07, 2000 | 43.46 | 43.46 | 42.04 | 42.04 | 5,334,030 | -1.52(-3.48%) |
Feb 04, 2000 | 43.46 | 43.82 | 42.97 | 43.55 | 5,707,102 | +0.45(+1.04%) |
Feb 03, 2000 | 43.10 | 43.20 | 42.04 | 43.10 | 5,633,695 | -0.18(-0.41%) |
Feb 02, 2000 | 43.46 | 43.82 | 42.48 | 43.28 | 8,229,618 | -0.89(-2.02%) |