Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 37.28 | 37.32 | 35.68 | 36.44 | 10,649,527 | -0.65(-1.77%) |
Feb 27, 2001 | 37.54 | 37.72 | 36.03 | 37.10 | 9,686,311 | -0.06(-0.16%) |
Feb 26, 2001 | 37.05 | 37.37 | 36.71 | 37.16 | 8,329,452 | +0.57(+1.57%) |
Feb 23, 2001 | 36.38 | 36.96 | 34.96 | 36.58 | 11,107,769 | +0.42(+1.17%) |
Feb 22, 2001 | 37.11 | 37.11 | 35.61 | 36.16 | 12,582,143 | -0.37(-1.02%) |
Feb 21, 2001 | 38.23 | 38.53 | 36.41 | 36.53 | 11,221,299 | -2.32(-5.97%) |
Feb 20, 2001 | 37.98 | 39.50 | 37.83 | 38.85 | 12,832,568 | +0.76(+1.99%) |
Feb 16, 2001 | 37.69 | 38.78 | 37.51 | 38.10 | 9,153,024 | +0.26(+0.69%) |
Feb 15, 2001 | 38.82 | 38.89 | 37.58 | 37.83 | 10,496,138 | -0.73(-1.89%) |
Feb 14, 2001 | 39.54 | 39.54 | 38.56 | 38.56 | 7,002,831 | -0.80(-2.03%) |
Feb 13, 2001 | 38.60 | 39.63 | 37.86 | 39.36 | 10,202,830 | +0.47(+1.22%) |
Feb 12, 2001 | 37.11 | 38.91 | 37.08 | 38.89 | 10,016,317 | +2.22(+6.05%) |
Feb 09, 2001 | 38.06 | 38.82 | 36.55 | 36.67 | 10,873,837 | -1.38(-3.63%) |
Feb 08, 2001 | 39.69 | 39.87 | 37.51 | 38.05 | 10,951,356 | -1.72(-4.32%) |
Feb 07, 2001 | 38.71 | 39.80 | 38.71 | 39.77 | 6,773,848 | +1.06(+2.74%) |
Feb 06, 2001 | 38.85 | 39.64 | 38.45 | 38.71 | 7,413,792 | -0.47(-1.19%) |
Feb 05, 2001 | 40.02 | 40.18 | 38.78 | 39.17 | 7,702,702 | -0.67(-1.68%) |
Feb 02, 2001 | 40.72 | 40.73 | 39.40 | 39.84 | 6,961,598 | -0.68(-1.69%) |
Feb 01, 2001 | 41.33 | 41.33 | 39.63 | 40.53 | 14,274,093 | -0.80(-1.94%) |
Jan 31, 2001 | 39.43 | 41.47 | 39.32 | 41.33 | 14,910,190 | +2.20(+5.64%) |
Jan 30, 2001 | 39.44 | 39.47 | 38.68 | 39.12 | 7,042,965 | -0.31(-0.79%) |
Jan 29, 2001 | 39.07 | 39.76 | 39.07 | 39.43 | 7,029,221 | +0.41(+1.06%) |
Jan 26, 2001 | 39.97 | 39.97 | 38.60 | 39.02 | 7,190,306 | -0.27(-0.69%) |
Jan 25, 2001 | 39.24 | 40.84 | 38.52 | 39.29 | 12,453,770 | +0.36(+0.93%) |
Jan 24, 2001 | 38.88 | 39.02 | 38.06 | 38.92 | 10,713,439 | +0.09(+0.22%) |
Jan 23, 2001 | 38.56 | 39.24 | 38.24 | 38.84 | 6,765,326 | +0.60(+1.56%) |
Jan 22, 2001 | 37.97 | 39.06 | 37.83 | 38.24 | 10,732,956 | +1.27(+3.44%) |
Jan 19, 2001 | 37.88 | 38.34 | 36.70 | 36.97 | 12,322,235 | -1.64(-4.24%) |
Jan 18, 2001 | 38.88 | 39.65 | 38.52 | 38.60 | 9,459,389 | -0.64(-1.63%) |
Jan 17, 2001 | 39.70 | 39.75 | 38.97 | 39.24 | 10,744,501 | -0.55(-1.37%) |
Jan 16, 2001 | 38.88 | 39.88 | 38.70 | 39.79 | 11,452,619 | +1.27(+3.31%) |
Jan 12, 2001 | 37.83 | 39.11 | 37.56 | 38.52 | 10,065,247 | +0.73(+1.93%) |
Jan 11, 2001 | 37.79 | 38.56 | 36.97 | 37.79 | 9,214,049 | +0.18(+0.48%) |
Jan 10, 2001 | 37.06 | 37.88 | 36.74 | 37.61 | 13,720,052 | -0.77(-2.01%) |
Jan 09, 2001 | 38.92 | 39.83 | 38.20 | 38.38 | 9,911,584 | -0.87(-2.21%) |
Jan 08, 2001 | 38.56 | 39.88 | 38.47 | 39.24 | 11,604,908 | +0.00(+0.00%) |
Jan 05, 2001 | 41.57 | 41.57 | 38.74 | 39.24 | 13,489,419 | -1.64(-4.00%) |
Jan 04, 2001 | 41.47 | 42.34 | 40.66 | 40.88 | 18,986,126 | -1.64(-3.85%) |
Jan 03, 2001 | 38.92 | 42.74 | 38.52 | 42.52 | 27,435,568 | +3.32(+8.46%) |
Jan 02, 2001 | 38.66 | 40.06 | 38.34 | 39.20 | 12,116,617 | +0.55(+1.41%) |
Dec 29, 2000 | 38.34 | 40.02 | 38.34 | 38.66 | 9,048,840 | +0.14(+0.36%) |
Dec 28, 2000 | 38.20 | 39.29 | 38.20 | 38.52 | 5,634,977 | +0.28(+0.72%) |
Dec 27, 2000 | 36.88 | 38.88 | 36.52 | 38.24 | 11,307,202 | +1.40(+3.81%) |
Dec 26, 2000 | 38.02 | 38.20 | 35.65 | 36.84 | 8,276,398 | -1.36(-3.56%) |
Dec 22, 2000 | 37.65 | 38.38 | 37.02 | 38.20 | 10,289,970 | +0.55(+1.45%) |
Dec 21, 2000 | 36.01 | 38.02 | 35.88 | 37.65 | 12,892,769 | +2.04(+5.74%) |
Dec 20, 2000 | 34.92 | 36.20 | 34.15 | 35.61 | 11,387,332 | +0.68(+1.96%) |
Dec 19, 2000 | 36.84 | 37.29 | 34.65 | 34.92 | 12,553,280 | -1.86(-5.06%) |
Dec 18, 2000 | 36.74 | 37.24 | 35.79 | 36.79 | 9,576,492 | +0.49(+1.36%) |
Dec 15, 2000 | 36.01 | 37.02 | 36.01 | 36.29 | 18,066,068 | -0.86(-2.31%) |
Dec 14, 2000 | 36.60 | 37.33 | 36.33 | 37.15 | 9,964,363 | +0.55(+1.49%) |
Dec 13, 2000 | 37.79 | 38.38 | 36.42 | 36.60 | 9,020,939 | -1.14(-3.03%) |
Dec 12, 2000 | 36.74 | 37.93 | 36.24 | 37.75 | 11,473,236 | +0.36(+0.97%) |
Dec 11, 2000 | 39.02 | 39.15 | 36.97 | 37.38 | 15,942,953 | -2.23(-5.62%) |
Dec 08, 2000 | 40.06 | 40.29 | 39.11 | 39.61 | 9,457,465 | -0.41(-1.02%) |
Dec 07, 2000 | 40.06 | 40.70 | 39.70 | 40.02 | 10,514,143 | +0.14(+0.35%) |
Dec 06, 2000 | 39.75 | 40.66 | 38.79 | 39.88 | 14,713,231 | -0.32(-0.80%) |
Dec 05, 2000 | 39.15 | 40.24 | 38.74 | 40.20 | 14,268,046 | +1.05(+2.68%) |
Dec 04, 2000 | 37.06 | 39.15 | 36.65 | 39.15 | 18,426,450 | +1.91(+5.12%) |
Dec 01, 2000 | 38.29 | 38.38 | 36.88 | 37.24 | 14,742,094 | -0.73(-1.92%) |
Nov 30, 2000 | 37.47 | 37.97 | 36.65 | 37.97 | 15,958,896 | +0.23(+0.60%) |
Nov 29, 2000 | 35.83 | 37.75 | 35.79 | 37.75 | 13,613,532 | +2.10(+5.88%) |
Nov 28, 2000 | 35.47 | 37.02 | 34.97 | 35.65 | 13,457,394 | -0.23(-0.63%) |
Nov 27, 2000 | 34.15 | 36.24 | 34.11 | 35.88 | 14,638,735 | +3.00(+9.12%) |
Nov 24, 2000 | 33.42 | 33.61 | 32.51 | 32.88 | 4,788,452 | -0.50(-1.50%) |
Nov 22, 2000 | 34.33 | 34.42 | 33.38 | 33.38 | 6,802,436 | -0.91(-2.65%) |
Nov 21, 2000 | 35.02 | 35.29 | 33.83 | 34.29 | 6,039,478 | -0.55(-1.57%) |
Nov 20, 2000 | 35.38 | 35.38 | 34.60 | 34.84 | 6,025,871 | -0.49(-1.40%) |
Nov 17, 2000 | 35.29 | 36.06 | 34.65 | 35.33 | 8,439,546 | +0.23(+0.64%) |
Nov 16, 2000 | 35.47 | 35.79 | 35.02 | 35.10 | 7,607,865 | -0.55(-1.53%) |
Nov 15, 2000 | 33.93 | 35.93 | 33.74 | 35.65 | 11,888,595 | +1.54(+4.52%) |
Nov 14, 2000 | 34.38 | 35.24 | 34.01 | 34.11 | 11,730,945 | +1.14(+3.46%) |
Nov 13, 2000 | 31.29 | 33.06 | 30.97 | 32.97 | 15,111,684 | +1.18(+3.71%) |
Nov 10, 2000 | 32.74 | 32.74 | 31.42 | 31.79 | 20,502,972 | -2.50(-7.30%) |
Nov 09, 2000 | 34.97 | 35.02 | 33.61 | 34.29 | 11,079,868 | -1.18(-3.32%) |
Nov 08, 2000 | 35.65 | 37.02 | 35.38 | 35.47 | 10,479,507 | -0.14(-0.39%) |
Nov 07, 2000 | 35.65 | 36.38 | 34.92 | 35.61 | 9,815,922 | -0.04(-0.12%) |
Nov 06, 2000 | 35.15 | 35.93 | 34.24 | 35.65 | 10,006,283 | +1.18(+3.42%) |
Nov 03, 2000 | 35.24 | 35.75 | 34.06 | 34.47 | 11,357,507 | -0.77(-2.19%) |
Nov 02, 2000 | 33.47 | 36.38 | 33.10 | 35.24 | 28,658,418 | +1.27(+3.75%) |
Nov 01, 2000 | 33.83 | 34.97 | 33.56 | 33.97 | 31,988,164 | +0.95(+2.89%) |
Oct 31, 2000 | 32.15 | 33.33 | 32.01 | 33.02 | 20,204,852 | +1.19(+3.73%) |
Oct 30, 2000 | 31.56 | 31.97 | 31.38 | 31.83 | 18,154,858 | +0.36(+1.16%) |
Oct 27, 2000 | 31.61 | 32.11 | 31.47 | 31.47 | 17,259,678 | -0.14(-0.44%) |
Oct 26, 2000 | 33.38 | 33.42 | 31.56 | 31.61 | 20,566,334 | -1.82(-5.44%) |
Oct 25, 2000 | 35.24 | 35.24 | 33.20 | 33.42 | 11,533,162 | -1.78(-5.04%) |
Oct 24, 2000 | 34.60 | 35.29 | 34.38 | 35.20 | 8,131,119 | +0.78(+2.26%) |
Oct 23, 2000 | 33.88 | 34.78 | 33.15 | 34.42 | 8,290,692 | +0.55(+1.61%) |
Oct 20, 2000 | 34.11 | 34.42 | 33.51 | 33.88 | 9,834,202 | -0.91(-2.61%) |
Oct 19, 2000 | 33.88 | 34.88 | 33.56 | 34.78 | 8,665,231 | +0.77(+2.27%) |
Oct 18, 2000 | 33.42 | 34.20 | 32.65 | 34.01 | 8,457,139 | +0.55(+1.63%) |
Oct 17, 2000 | 34.60 | 34.88 | 33.24 | 33.47 | 8,623,173 | -0.95(-2.77%) |
Oct 16, 2000 | 32.92 | 34.70 | 32.88 | 34.42 | 9,762,731 | +1.68(+5.13%) |
Oct 13, 2000 | 31.74 | 32.83 | 31.74 | 32.74 | 12,868,717 | +0.63(+1.97%) |
Oct 12, 2000 | 30.56 | 32.51 | 30.15 | 32.11 | 26,726,900 | -0.86(-2.60%) |
Oct 11, 2000 | 33.56 | 33.74 | 32.65 | 32.97 | 11,533,574 | -0.78(-2.31%) |
Oct 10, 2000 | 33.42 | 33.97 | 33.02 | 33.74 | 9,188,210 | +0.91(+2.77%) |
Oct 09, 2000 | 33.24 | 33.79 | 32.83 | 32.83 | 8,296,053 | -0.27(-0.81%) |
Oct 06, 2000 | 33.38 | 33.38 | 32.47 | 33.10 | 15,339,981 | -0.41(-1.22%) |
Oct 05, 2000 | 33.74 | 34.01 | 33.29 | 33.51 | 12,004,324 | -0.05(-0.15%) |
Oct 04, 2000 | 33.24 | 34.84 | 33.10 | 33.56 | 15,240,058 | +0.23(+0.70%) |
Oct 03, 2000 | 33.61 | 33.74 | 32.11 | 33.33 | 22,751,436 | -0.32(-0.95%) |
Oct 02, 2000 | 35.06 | 35.38 | 33.06 | 33.65 | 15,362,522 | -1.37(-3.91%) |
Sep 29, 2000 | 35.29 | 36.01 | 34.92 | 35.02 | 10,355,806 | -0.31(-0.89%) |
Sep 28, 2000 | 35.24 | 36.29 | 34.92 | 35.33 | 11,191,061 | +0.31(+0.89%) |
Sep 27, 2000 | 34.65 | 35.20 | 34.29 | 35.02 | 10,424,392 | +0.55(+1.58%) |
Sep 26, 2000 | 35.97 | 35.97 | 34.11 | 34.47 | 12,939,363 | -1.18(-3.31%) |
Sep 25, 2000 | 36.84 | 36.88 | 35.61 | 35.65 | 7,517,426 | -1.09(-2.97%) |
Sep 22, 2000 | 37.79 | 37.79 | 36.06 | 36.74 | 9,249,785 | +0.36(+1.00%) |
Sep 21, 2000 | 35.42 | 37.38 | 35.38 | 36.38 | 11,887,083 | +1.09(+3.09%) |
Sep 20, 2000 | 36.33 | 36.38 | 34.97 | 35.29 | 13,585,356 | -1.00(-2.77%) |
Sep 19, 2000 | 36.84 | 37.02 | 35.83 | 36.29 | 11,787,023 | -0.91(-2.44%) |
Sep 18, 2000 | 37.11 | 38.34 | 36.84 | 37.20 | 7,164,329 | -0.63(-1.67%) |
Sep 15, 2000 | 38.06 | 38.52 | 37.43 | 37.83 | 11,152,576 | -0.36(-0.95%) |
Sep 14, 2000 | 39.02 | 39.02 | 37.75 | 38.20 | 6,477,103 | -1.00(-2.56%) |
Sep 13, 2000 | 39.47 | 39.61 | 38.56 | 39.20 | 6,848,205 | -0.09(-0.22%) |
Sep 12, 2000 | 38.97 | 39.75 | 38.52 | 39.29 | 8,730,105 | -0.28(-0.70%) |
Sep 11, 2000 | 38.38 | 39.83 | 38.34 | 39.56 | 13,534,501 | +1.64(+4.32%) |
Sep 08, 2000 | 37.47 | 38.29 | 37.11 | 37.93 | 10,144,691 | +0.82(+2.22%) |
Sep 07, 2000 | 37.24 | 37.88 | 36.74 | 37.11 | 11,546,631 | +0.73(+2.00%) |
Sep 06, 2000 | 36.56 | 37.20 | 36.29 | 36.38 | 11,422,518 | +0.18(+0.50%) |
Sep 05, 2000 | 35.61 | 36.52 | 35.51 | 36.20 | 11,039,046 | +0.73(+2.05%) |
Sep 01, 2000 | 34.60 | 35.75 | 34.47 | 35.47 | 10,531,461 | +0.81(+2.35%) |
Aug 31, 2000 | 35.15 | 35.47 | 34.29 | 34.65 | 16,822,876 | -0.59(-1.67%) |
Aug 30, 2000 | 35.56 | 35.65 | 34.92 | 35.24 | 11,213,602 | -0.73(-2.02%) |
Aug 29, 2000 | 36.01 | 36.33 | 35.56 | 35.97 | 7,790,392 | -0.04(-0.12%) |
Aug 28, 2000 | 36.42 | 36.84 | 35.38 | 36.01 | 9,628,034 | -0.73(-1.98%) |
Aug 25, 2000 | 36.11 | 36.74 | 35.83 | 36.74 | 6,708,836 | +0.77(+2.14%) |
Aug 24, 2000 | 36.20 | 36.47 | 35.65 | 35.97 | 6,832,949 | +0.23(+0.63%) |
Aug 23, 2000 | 36.20 | 36.52 | 35.69 | 35.75 | 9,454,716 | +0.00(+0.00%) |
Aug 22, 2000 | 35.65 | 36.38 | 35.33 | 35.75 | 10,461,502 | +0.09(+0.27%) |
Aug 21, 2000 | 35.83 | 36.20 | 34.29 | 35.65 | 19,453,440 | -1.37(-3.69%) |
Aug 18, 2000 | 36.15 | 37.02 | 36.06 | 37.02 | 10,108,405 | +0.64(+1.76%) |
Aug 17, 2000 | 36.06 | 36.70 | 35.38 | 36.38 | 9,353,556 | +0.04(+0.12%) |
Aug 16, 2000 | 36.92 | 37.02 | 35.47 | 36.33 | 18,983,378 | -1.18(-3.14%) |
Aug 15, 2000 | 37.75 | 38.24 | 37.29 | 37.51 | 10,933,351 | -0.96(-2.50%) |
Aug 14, 2000 | 38.02 | 38.60 | 37.93 | 38.47 | 8,293,991 | +0.55(+1.44%) |
Aug 11, 2000 | 37.43 | 38.11 | 37.20 | 37.93 | 10,358,418 | +0.82(+2.22%) |
Aug 10, 2000 | 38.66 | 38.74 | 36.88 | 37.11 | 17,016,950 | -1.91(-4.90%) |
Aug 09, 2000 | 39.33 | 39.83 | 38.52 | 39.02 | 24,398,030 | -2.91(-6.94%) |
Aug 08, 2000 | 41.06 | 41.93 | 40.06 | 41.93 | 8,061,571 | +1.82(+4.53%) |
Aug 07, 2000 | 38.66 | 40.70 | 38.56 | 40.11 | 7,708,062 | +1.59(+4.14%) |
Aug 04, 2000 | 39.33 | 39.33 | 38.38 | 38.52 | 8,032,021 | -0.68(-1.74%) |
Aug 03, 2000 | 41.11 | 41.11 | 38.88 | 39.20 | 11,317,510 | -0.13(-0.33%) |
Aug 02, 2000 | 39.65 | 40.06 | 39.15 | 39.33 | 9,260,368 | -0.32(-0.81%) |
Aug 01, 2000 | 39.29 | 39.97 | 38.56 | 39.65 | 12,450,196 | -0.55(-1.36%) |
Jul 31, 2000 | 42.84 | 42.84 | 39.47 | 40.20 | 10,358,830 | -2.50(-5.86%) |
Jul 28, 2000 | 43.52 | 43.61 | 41.65 | 42.70 | 7,218,483 | -1.00(-2.28%) |
Jul 27, 2000 | 43.20 | 43.88 | 42.93 | 43.70 | 6,525,209 | +0.95(+2.23%) |
Jul 26, 2000 | 42.34 | 43.75 | 42.34 | 42.74 | 10,065,522 | -0.32(-0.74%) |
Jul 25, 2000 | 41.83 | 43.15 | 41.70 | 43.06 | 5,667,002 | +1.27(+3.05%) |
Jul 24, 2000 | 42.93 | 43.06 | 41.61 | 41.79 | 6,939,744 | -1.64(-3.77%) |
Jul 21, 2000 | 43.88 | 44.02 | 43.11 | 43.43 | 5,376,305 | -0.23(-0.52%) |
Jul 20, 2000 | 43.61 | 44.24 | 43.33 | 43.65 | 6,859,338 | +0.00(+0.00%) |
Jul 19, 2000 | 43.79 | 44.02 | 43.20 | 43.65 | 5,140,449 | -0.04(-0.10%) |
Jul 18, 2000 | 44.34 | 44.48 | 43.47 | 43.70 | 4,938,817 | -0.48(-1.09%) |
Jul 17, 2000 | 43.88 | 44.56 | 43.38 | 44.18 | 6,337,734 | +0.89(+2.05%) |
Jul 14, 2000 | 43.52 | 44.34 | 43.20 | 43.29 | 5,754,004 | +0.27(+0.63%) |
Jul 13, 2000 | 44.02 | 44.52 | 43.02 | 43.02 | 5,915,777 | -1.36(-3.07%) |
Jul 12, 2000 | 45.15 | 45.25 | 44.11 | 44.38 | 8,020,750 | -0.73(-1.61%) |
Jul 11, 2000 | 44.42 | 45.65 | 44.24 | 45.11 | 8,111,876 | +0.55(+1.22%) |
Jul 10, 2000 | 44.66 | 45.79 | 44.16 | 44.56 | 11,319,709 | -0.23(-0.50%) |
Jul 07, 2000 | 42.16 | 45.15 | 41.70 | 44.79 | 14,452,772 | +2.95(+7.06%) |
Jul 06, 2000 | 42.16 | 42.52 | 41.33 | 41.83 | 7,919,865 | +0.36(+0.88%) |
Jul 05, 2000 | 41.70 | 42.16 | 41.15 | 41.47 | 7,071,966 | +0.09(+0.21%) |
Jul 03, 2000 | 41.65 | 41.75 | 40.84 | 41.38 | 3,548,009 | -0.55(-1.30%) |
Jun 30, 2000 | 39.38 | 42.00 | 39.33 | 41.93 | 10,477,995 | +2.55(+6.47%) |
Jun 29, 2000 | 40.24 | 40.29 | 38.97 | 39.38 | 7,272,774 | -1.35(-3.30%) |
Jun 28, 2000 | 41.11 | 41.61 | 40.52 | 40.73 | 6,633,654 | -0.60(-1.46%) |
Jun 27, 2000 | 39.38 | 41.79 | 39.11 | 41.33 | 9,012,142 | +2.23(+5.69%) |
Jun 26, 2000 | 39.43 | 39.79 | 39.11 | 39.11 | 5,397,884 | +0.00(+0.00%) |
Jun 23, 2000 | 39.06 | 39.61 | 38.47 | 39.11 | 8,624,685 | +0.91(+2.38%) |
Jun 22, 2000 | 38.60 | 38.88 | 37.75 | 38.20 | 7,796,165 | -1.05(-2.67%) |
Jun 21, 2000 | 39.70 | 39.70 | 38.84 | 39.24 | 5,898,322 | -0.41(-1.03%) |
Jun 20, 2000 | 39.47 | 39.79 | 38.66 | 39.65 | 8,337,286 | +0.09(+0.22%) |
Jun 19, 2000 | 39.06 | 40.02 | 38.42 | 39.56 | 8,250,421 | +0.36(+0.93%) |
Jun 16, 2000 | 39.83 | 40.84 | 38.74 | 39.20 | 13,160,650 | -1.18(-2.92%) |
Jun 15, 2000 | 40.06 | 40.88 | 39.88 | 40.38 | 7,811,834 | +0.27(+0.67%) |
Jun 14, 2000 | 39.97 | 40.52 | 39.38 | 40.11 | 9,195,907 | +0.09(+0.24%) |
Jun 13, 2000 | 37.88 | 40.02 | 37.56 | 40.02 | 10,600,734 | +1.64(+4.27%) |
Jun 12, 2000 | 39.29 | 39.56 | 37.70 | 38.38 | 11,125,362 | -0.91(-2.31%) |
Jun 09, 2000 | 41.79 | 42.20 | 39.24 | 39.29 | 10,012,606 | -2.10(-5.06%) |
Jun 08, 2000 | 42.06 | 42.20 | 40.97 | 41.38 | 5,490,659 | -0.73(-1.73%) |
Jun 07, 2000 | 42.02 | 42.97 | 42.02 | 42.11 | 4,710,521 | -0.27(-0.64%) |
Jun 06, 2000 | 42.79 | 42.79 | 42.02 | 42.38 | 6,102,840 | -0.77(-1.79%) |
Jun 05, 2000 | 43.15 | 43.47 | 42.74 | 43.15 | 5,993,434 | +0.18(+0.42%) |
Jun 02, 2000 | 42.84 | 43.70 | 42.24 | 42.97 | 9,748,574 | +1.50(+3.61%) |
Jun 01, 2000 | 41.57 | 41.97 | 40.93 | 41.47 | 6,583,623 | -0.46(-1.09%) |
May 31, 2000 | 39.93 | 43.65 | 39.65 | 41.93 | 10,533,661 | +3.09(+7.96%) |
May 30, 2000 | 38.60 | 39.38 | 38.34 | 38.84 | 5,984,637 | -0.45(-1.15%) |
May 26, 2000 | 39.47 | 40.02 | 38.66 | 39.29 | 5,497,807 | -0.73(-1.82%) |
May 25, 2000 | 40.61 | 41.25 | 39.33 | 40.02 | 6,356,014 | -1.37(-3.31%) |
May 24, 2000 | 40.20 | 41.47 | 38.38 | 41.38 | 14,214,992 | -0.23(-0.54%) |
May 23, 2000 | 41.88 | 42.48 | 41.33 | 41.61 | 5,898,597 | -0.14(-0.33%) |
May 22, 2000 | 41.97 | 41.97 | 40.88 | 41.75 | 6,367,422 | +0.23(+0.56%) |
May 19, 2000 | 40.84 | 42.74 | 40.84 | 41.51 | 8,744,262 | -0.64(-1.52%) |
May 18, 2000 | 40.93 | 42.16 | 40.88 | 42.16 | 6,724,230 | +1.13(+2.77%) |
May 17, 2000 | 41.25 | 41.29 | 40.34 | 41.02 | 6,313,681 | -1.18(-2.79%) |
May 16, 2000 | 41.79 | 42.97 | 41.61 | 42.20 | 8,773,950 | +0.73(+1.75%) |
May 15, 2000 | 40.93 | 41.70 | 40.38 | 41.47 | 5,873,857 | +0.14(+0.33%) |
May 12, 2000 | 40.56 | 41.61 | 40.24 | 41.33 | 6,008,553 | +0.59(+1.45%) |
May 11, 2000 | 41.43 | 41.51 | 40.02 | 40.74 | 8,395,563 | -0.50(-1.22%) |
May 10, 2000 | 38.88 | 41.57 | 38.56 | 41.25 | 15,460,245 | +2.68(+6.96%) |
May 09, 2000 | 39.56 | 39.93 | 38.20 | 38.56 | 12,222,724 | +0.45(+1.18%) |
May 08, 2000 | 37.29 | 38.11 | 36.01 | 38.11 | 10,486,379 | +0.78(+2.09%) |
May 05, 2000 | 36.52 | 38.47 | 36.52 | 37.33 | 11,875,263 | +0.23(+0.61%) |
May 04, 2000 | 39.24 | 39.24 | 36.70 | 37.11 | 14,803,945 | -1.78(-4.57%) |
May 03, 2000 | 39.47 | 39.65 | 38.38 | 38.88 | 14,378,689 | -3.05(-7.27%) |
May 02, 2000 | 41.70 | 42.06 | 41.25 | 41.93 | 6,628,018 | -0.23(-0.54%) |
May 01, 2000 | 41.02 | 42.79 | 40.88 | 42.16 | 7,029,083 | +1.86(+4.62%) |
Apr 28, 2000 | 41.33 | 41.70 | 40.29 | 40.29 | 6,891,638 | -1.68(-4.00%) |
Apr 27, 2000 | 41.93 | 42.52 | 41.11 | 41.97 | 7,583,949 | -0.77(-1.80%) |
Apr 26, 2000 | 43.79 | 44.20 | 42.42 | 42.74 | 7,151,409 | -0.68(-1.57%) |
Apr 25, 2000 | 42.24 | 44.20 | 41.88 | 43.43 | 8,305,811 | +0.59(+1.38%) |
Apr 24, 2000 | 42.16 | 44.11 | 41.83 | 42.84 | 7,746,135 | +0.87(+2.06%) |
Apr 20, 2000 | 40.11 | 42.16 | 40.11 | 41.97 | 8,371,235 | +2.00(+5.01%) |
Apr 19, 2000 | 39.38 | 40.38 | 39.11 | 39.97 | 8,601,731 | +0.77(+1.97%) |
Apr 18, 2000 | 39.29 | 40.97 | 38.66 | 39.20 | 10,530,912 | -0.09(-0.22%) |
Apr 17, 2000 | 40.11 | 41.02 | 37.65 | 39.29 | 13,278,303 | -0.73(-1.82%) |
Apr 14, 2000 | 42.20 | 42.88 | 40.02 | 40.02 | 12,884,385 | -3.68(-8.42%) |
Apr 13, 2000 | 45.33 | 45.33 | 43.29 | 43.70 | 10,840,301 | -1.73(-3.81%) |
Apr 12, 2000 | 46.16 | 47.25 | 45.15 | 45.43 | 9,958,178 | -0.68(-1.48%) |
Apr 11, 2000 | 45.75 | 46.20 | 44.75 | 46.11 | 7,364,862 | -0.13(-0.28%) |
Apr 10, 2000 | 44.75 | 46.34 | 44.38 | 46.24 | 7,589,172 | +1.50(+3.35%) |
Apr 07, 2000 | 44.56 | 45.11 | 44.11 | 44.75 | 5,518,148 | +0.27(+0.61%) |
Apr 06, 2000 | 43.02 | 44.56 | 42.74 | 44.48 | 9,973,846 | +2.10(+4.94%) |
Apr 05, 2000 | 43.15 | 43.75 | 41.88 | 42.38 | 9,716,549 | -1.27(-2.92%) |
Apr 04, 2000 | 44.88 | 46.06 | 41.83 | 43.65 | 18,801,262 | -0.87(-1.94%) |
Apr 03, 2000 | 41.20 | 45.11 | 41.20 | 44.52 | 16,409,442 | +3.41(+8.30%) |
Mar 31, 2000 | 43.11 | 43.15 | 40.38 | 41.11 | 12,447,447 | -1.82(-4.24%) |
Mar 30, 2000 | 43.47 | 44.20 | 42.84 | 42.93 | 15,904,193 | +0.18(+0.43%) |
Mar 29, 2000 | 40.38 | 43.20 | 40.34 | 42.74 | 18,693,230 | +3.09(+7.80%) |
Mar 28, 2000 | 39.70 | 40.70 | 39.65 | 39.65 | 7,974,431 | -0.68(-1.70%) |
Mar 27, 2000 | 39.79 | 40.38 | 39.47 | 40.34 | 7,941,169 | -0.04(-0.11%) |
Mar 24, 2000 | 39.61 | 40.52 | 39.29 | 40.38 | 10,933,076 | +1.09(+2.78%) |
Mar 23, 2000 | 39.56 | 39.70 | 38.92 | 39.29 | 9,660,471 | -1.00(-2.49%) |
Mar 22, 2000 | 41.11 | 41.11 | 39.29 | 40.29 | 13,697,099 | -0.91(-2.21%) |
Mar 21, 2000 | 40.34 | 41.20 | 39.65 | 41.20 | 10,799,342 | +1.09(+2.72%) |
Mar 20, 2000 | 40.61 | 40.61 | 38.84 | 40.11 | 9,310,811 | -0.45(-1.11%) |
Mar 17, 2000 | 39.70 | 40.93 | 39.38 | 40.56 | 17,374,994 | +0.81(+2.05%) |
Mar 16, 2000 | 38.06 | 40.42 | 37.56 | 39.75 | 27,103,364 | +2.28(+6.08%) |
Mar 15, 2000 | 34.52 | 37.79 | 33.88 | 37.47 | 20,163,206 | +2.73(+7.85%) |
Mar 14, 2000 | 34.20 | 35.51 | 33.69 | 34.74 | 13,727,749 | +0.04(+0.13%) |
Mar 13, 2000 | 33.65 | 34.88 | 33.38 | 34.70 | 10,627,673 | -0.18(-0.52%) |
Mar 10, 2000 | 36.20 | 36.20 | 34.52 | 34.88 | 9,632,982 | -0.73(-2.04%) |
Mar 09, 2000 | 35.65 | 35.97 | 34.11 | 35.61 | 10,923,730 | +0.46(+1.30%) |
Mar 08, 2000 | 34.42 | 35.88 | 33.20 | 35.15 | 13,776,954 | +0.55(+1.58%) |
Mar 07, 2000 | 36.11 | 36.11 | 34.29 | 34.60 | 13,369,704 | -2.14(-5.82%) |
Mar 06, 2000 | 38.29 | 38.34 | 35.38 | 36.74 | 14,425,695 | -1.55(-4.05%) |
Mar 03, 2000 | 37.93 | 38.79 | 37.47 | 38.29 | 14,832,121 | +1.51(+4.09%) |
Mar 02, 2000 | 38.38 | 38.47 | 36.70 | 36.79 | 21,364,752 | +1.14(+3.18%) |