Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 20.12 | 20.52 | 19.96 | 20.26 | 7,671,417 | -0.27(-1.34%) |
May 30, 2001 | 20.41 | 20.61 | 20.24 | 20.53 | 5,382,727 | -0.04(-0.19%) |
May 29, 2001 | 20.42 | 20.60 | 20.28 | 20.57 | 4,158,415 | +0.16(+0.79%) |
May 25, 2001 | 20.39 | 20.47 | 20.25 | 20.41 | 3,074,007 | -0.17(-0.81%) |
May 24, 2001 | 20.17 | 20.58 | 20.15 | 20.58 | 4,480,075 | +0.35(+1.72%) |
May 23, 2001 | 20.17 | 20.30 | 19.97 | 20.23 | 6,191,212 | -0.17(-0.85%) |
May 22, 2001 | 20.54 | 20.71 | 20.20 | 20.41 | 10,203,894 | +0.43(+2.14%) |
May 21, 2001 | 19.92 | 20.05 | 19.42 | 19.98 | 8,683,033 | +0.04(+0.20%) |
May 18, 2001 | 19.10 | 20.00 | 19.08 | 19.94 | 13,302,714 | +0.87(+4.56%) |
May 17, 2001 | 18.40 | 19.23 | 18.40 | 19.07 | 11,658,391 | +0.54(+2.89%) |
May 16, 2001 | 18.47 | 18.72 | 18.33 | 18.53 | 7,279,955 | +0.13(+0.73%) |
May 15, 2001 | 18.57 | 18.81 | 18.36 | 18.40 | 6,457,718 | -0.17(-0.90%) |
May 14, 2001 | 18.40 | 18.67 | 18.30 | 18.57 | 9,446,080 | +0.01(+0.04%) |
May 11, 2001 | 18.14 | 18.59 | 18.10 | 18.56 | 7,251,256 | +0.56(+3.08%) |
May 10, 2001 | 18.20 | 18.20 | 18.00 | 18.00 | 7,857,209 | -0.19(-1.07%) |
May 09, 2001 | 17.60 | 18.20 | 17.56 | 18.20 | 9,131,444 | +0.43(+2.45%) |
May 08, 2001 | 17.92 | 18.03 | 17.73 | 17.76 | 6,210,643 | -0.15(-0.82%) |
May 07, 2001 | 18.04 | 18.07 | 17.83 | 17.91 | 5,053,145 | -0.03(-0.19%) |
May 04, 2001 | 17.68 | 17.97 | 17.67 | 17.94 | 9,498,394 | -0.05(-0.30%) |
May 03, 2001 | 18.44 | 18.44 | 17.90 | 18.00 | 9,620,661 | -0.43(-2.36%) |
May 02, 2001 | 18.59 | 18.59 | 18.23 | 18.43 | 5,355,224 | -0.15(-0.83%) |
May 01, 2001 | 18.23 | 18.70 | 18.14 | 18.59 | 6,004,524 | +0.19(+1.02%) |
Apr 30, 2001 | 18.33 | 18.52 | 18.00 | 18.40 | 8,636,996 | +0.26(+1.44%) |
Apr 27, 2001 | 18.23 | 18.38 | 17.90 | 18.14 | 4,221,043 | +0.06(+0.33%) |
Apr 26, 2001 | 17.97 | 18.19 | 17.86 | 18.08 | 4,533,586 | +0.01(+0.07%) |
Apr 25, 2001 | 18.08 | 18.09 | 17.81 | 18.06 | 6,405,852 | +0.11(+0.60%) |
Apr 24, 2001 | 18.20 | 18.24 | 17.92 | 17.96 | 7,562,155 | -0.08(-0.45%) |
Apr 23, 2001 | 18.11 | 18.23 | 17.93 | 18.04 | 5,138,193 | -0.09(-0.48%) |
Apr 20, 2001 | 18.23 | 18.38 | 17.87 | 18.12 | 5,993,762 | -0.25(-1.38%) |
Apr 19, 2001 | 18.39 | 18.67 | 17.86 | 18.38 | 7,334,960 | -0.01(-0.07%) |
Apr 18, 2001 | 18.03 | 18.70 | 17.97 | 18.39 | 6,419,304 | +0.21(+1.18%) |
Apr 17, 2001 | 18.08 | 18.26 | 18.00 | 18.18 | 4,250,937 | -0.03(-0.18%) |
Apr 16, 2001 | 18.03 | 18.26 | 17.91 | 18.21 | 3,653,504 | +0.22(+1.23%) |
Apr 12, 2001 | 17.69 | 18.08 | 17.68 | 17.99 | 4,293,985 | +0.11(+0.60%) |
Apr 11, 2001 | 17.96 | 18.23 | 17.77 | 17.88 | 5,089,466 | -0.18(-1.00%) |
Apr 10, 2001 | 17.89 | 18.31 | 17.80 | 18.06 | 5,607,232 | +0.21(+1.16%) |
Apr 09, 2001 | 17.36 | 18.02 | 17.35 | 17.86 | 5,490,944 | +0.29(+1.68%) |
Apr 06, 2001 | 17.54 | 17.56 | 17.23 | 17.56 | 4,951,057 | +0.17(+0.96%) |
Apr 05, 2001 | 17.62 | 17.76 | 17.21 | 17.39 | 6,519,898 | -0.06(-0.34%) |
Apr 04, 2001 | 17.36 | 17.45 | 16.99 | 17.45 | 8,155,104 | +0.20(+1.16%) |
Apr 03, 2001 | 17.76 | 17.78 | 17.14 | 17.25 | 8,314,140 | -0.57(-3.19%) |
Apr 02, 2001 | 17.60 | 18.23 | 17.60 | 17.82 | 6,816,148 | +0.06(+0.34%) |
Mar 30, 2001 | 17.16 | 17.80 | 17.07 | 17.76 | 8,737,142 | +0.04(+0.23%) |
Mar 29, 2001 | 16.89 | 18.05 | 16.79 | 17.72 | 8,488,273 | +0.81(+4.79%) |
Mar 28, 2001 | 16.91 | 17.07 | 16.73 | 16.91 | 6,231,121 | -0.03(-0.20%) |
Mar 27, 2001 | 16.93 | 17.13 | 16.77 | 16.95 | 8,532,816 | +0.02(+0.12%) |
Mar 26, 2001 | 16.73 | 17.05 | 16.56 | 16.93 | 7,719,099 | +0.20(+1.20%) |
Mar 23, 2001 | 16.89 | 16.95 | 16.56 | 16.73 | 7,787,705 | -0.07(-0.44%) |
Mar 22, 2001 | 16.83 | 17.05 | 16.65 | 16.80 | 11,312,815 | -0.36(-2.11%) |
Mar 21, 2001 | 17.13 | 17.45 | 16.95 | 17.16 | 9,241,006 | -0.08(-0.47%) |
Mar 20, 2001 | 17.66 | 17.72 | 17.19 | 17.24 | 7,446,315 | -0.41(-2.31%) |
Mar 19, 2001 | 17.56 | 17.86 | 17.54 | 17.65 | 6,566,981 | -0.08(-0.45%) |
Mar 16, 2001 | 17.93 | 18.36 | 17.47 | 17.73 | 12,638,468 | -0.50(-2.72%) |
Mar 15, 2001 | 18.26 | 18.27 | 17.76 | 18.22 | 8,604,262 | -0.21(-1.13%) |
Mar 14, 2001 | 17.60 | 18.80 | 17.59 | 18.43 | 14,887,848 | -0.17(-0.90%) |
Mar 13, 2001 | 18.57 | 18.75 | 18.16 | 18.60 | 12,273,312 | -0.17(-0.93%) |
Mar 12, 2001 | 19.17 | 19.17 | 18.69 | 18.77 | 7,440,785 | -0.60(-3.07%) |
Mar 09, 2001 | 19.60 | 19.64 | 19.15 | 19.37 | 5,598,263 | -0.23(-1.19%) |
Mar 08, 2001 | 18.87 | 19.60 | 18.85 | 19.60 | 6,036,809 | +0.60(+3.17%) |
Mar 07, 2001 | 19.30 | 19.38 | 18.81 | 19.00 | 5,685,405 | -0.30(-1.56%) |
Mar 06, 2001 | 18.80 | 19.34 | 18.63 | 19.30 | 8,411,147 | +0.19(+1.02%) |
Mar 05, 2001 | 19.13 | 19.19 | 19.04 | 19.11 | 4,157,369 | -0.19(-1.01%) |
Mar 02, 2001 | 19.54 | 19.54 | 19.13 | 19.30 | 7,360,968 | -0.24(-1.23%) |
Mar 01, 2001 | 19.43 | 19.72 | 19.40 | 19.54 | 7,073,088 | -0.13(-0.65%) |
Feb 28, 2001 | 20.07 | 20.07 | 19.40 | 19.67 | 6,849,031 | -0.43(-2.16%) |
Feb 27, 2001 | 20.09 | 20.18 | 19.88 | 20.10 | 5,480,032 | +0.11(+0.57%) |
Feb 26, 2001 | 20.10 | 20.20 | 19.90 | 19.99 | 4,130,763 | -0.16(-0.80%) |
Feb 23, 2001 | 20.14 | 20.40 | 20.04 | 20.15 | 6,954,856 | +0.04(+0.20%) |
Feb 22, 2001 | 19.84 | 20.30 | 19.80 | 20.11 | 6,009,157 | +0.25(+1.28%) |
Feb 21, 2001 | 20.23 | 20.64 | 19.81 | 19.86 | 6,369,082 | -0.51(-2.50%) |
Feb 20, 2001 | 20.12 | 20.63 | 20.12 | 20.37 | 5,549,387 | +0.15(+0.73%) |
Feb 16, 2001 | 20.07 | 20.37 | 19.97 | 20.22 | 6,861,437 | +0.09(+0.47%) |
Feb 15, 2001 | 19.60 | 20.18 | 19.57 | 20.12 | 10,592,966 | +0.56(+2.84%) |
Feb 14, 2001 | 20.74 | 20.74 | 19.50 | 19.57 | 7,307,009 | -0.50(-2.50%) |
Feb 13, 2001 | 20.00 | 20.30 | 19.88 | 20.07 | 7,824,176 | +0.11(+0.57%) |
Feb 12, 2001 | 19.91 | 20.24 | 19.84 | 19.96 | 5,777,777 | +0.05(+0.24%) |
Feb 09, 2001 | 19.62 | 20.14 | 19.59 | 19.91 | 5,091,260 | +0.28(+1.43%) |
Feb 08, 2001 | 19.68 | 19.85 | 19.37 | 19.63 | 10,401,644 | +0.05(+0.24%) |
Feb 07, 2001 | 20.08 | 20.23 | 19.53 | 19.58 | 9,136,975 | -0.51(-2.53%) |
Feb 06, 2001 | 19.58 | 20.41 | 19.58 | 20.09 | 10,150,982 | +0.45(+2.28%) |
Feb 05, 2001 | 19.57 | 19.76 | 19.50 | 19.64 | 6,591,643 | -0.05(-0.24%) |
Feb 02, 2001 | 19.44 | 19.74 | 19.38 | 19.69 | 8,623,992 | +0.27(+1.38%) |
Feb 01, 2001 | 19.74 | 19.90 | 19.38 | 19.42 | 10,383,408 | -0.21(-1.09%) |
Jan 31, 2001 | 19.57 | 19.73 | 19.37 | 19.64 | 11,733,873 | -0.07(-0.34%) |
Jan 30, 2001 | 19.74 | 19.76 | 19.48 | 19.70 | 8,343,735 | -0.05(-0.24%) |
Jan 29, 2001 | 19.54 | 19.88 | 18.73 | 19.75 | 12,707,523 | +0.35(+1.79%) |
Jan 26, 2001 | 19.74 | 20.03 | 19.27 | 19.40 | 14,396,090 | -0.37(-1.89%) |
Jan 25, 2001 | 20.61 | 20.82 | 18.90 | 19.78 | 31,125,264 | -0.84(-4.06%) |
Jan 24, 2001 | 21.33 | 21.49 | 20.28 | 20.61 | 16,451,607 | -1.38(-6.30%) |
Jan 23, 2001 | 22.41 | 22.41 | 21.82 | 22.00 | 4,918,472 | -0.41(-1.85%) |
Jan 22, 2001 | 21.82 | 22.58 | 21.82 | 22.41 | 4,883,944 | +0.46(+2.10%) |
Jan 19, 2001 | 22.37 | 22.41 | 21.87 | 21.95 | 7,830,006 | -0.54(-2.41%) |
Jan 18, 2001 | 22.83 | 22.95 | 22.49 | 22.49 | 7,091,622 | -0.72(-3.08%) |
Jan 17, 2001 | 22.67 | 23.46 | 22.49 | 23.21 | 7,806,987 | +0.38(+1.67%) |
Jan 16, 2001 | 21.91 | 22.83 | 21.49 | 22.83 | 6,794,923 | +0.33(+1.49%) |
Jan 12, 2001 | 22.04 | 22.71 | 21.78 | 22.49 | 4,908,906 | +0.62(+2.84%) |
Jan 11, 2001 | 22.29 | 22.29 | 21.82 | 21.87 | 3,258,155 | -0.33(-1.51%) |
Jan 10, 2001 | 22.00 | 22.29 | 21.62 | 22.21 | 4,621,325 | +0.09(+0.39%) |
Jan 09, 2001 | 21.78 | 22.25 | 21.78 | 22.12 | 4,152,436 | +0.04(+0.18%) |
Jan 08, 2001 | 22.00 | 22.29 | 21.91 | 22.08 | 4,190,551 | +0.04(+0.18%) |
Jan 05, 2001 | 21.91 | 22.08 | 21.78 | 22.04 | 5,977,470 | -0.04(-0.18%) |
Jan 04, 2001 | 22.25 | 22.67 | 22.00 | 22.08 | 8,899,167 | -0.46(-2.05%) |
Jan 03, 2001 | 22.45 | 23.21 | 22.33 | 22.54 | 4,880,806 | +0.13(+0.57%) |
Jan 02, 2001 | 22.62 | 22.62 | 22.08 | 22.41 | 5,276,005 | -0.33(-1.47%) |
Dec 29, 2000 | 22.62 | 23.08 | 22.45 | 22.75 | 4,989,620 | +0.08(+0.35%) |
Dec 28, 2000 | 21.95 | 22.75 | 21.70 | 22.67 | 5,290,354 | +0.51(+2.29%) |
Dec 27, 2000 | 21.62 | 22.16 | 21.49 | 22.16 | 5,777,927 | +0.41(+1.91%) |
Dec 26, 2000 | 21.82 | 21.91 | 21.45 | 21.74 | 5,029,827 | -0.13(-0.58%) |
Dec 22, 2000 | 21.74 | 22.12 | 21.37 | 21.87 | 4,804,277 | +0.00(+0.00%) |
Dec 21, 2000 | 21.37 | 21.87 | 21.28 | 21.87 | 6,423,639 | +0.88(+4.17%) |
Dec 20, 2000 | 21.66 | 21.91 | 20.99 | 20.99 | 7,858,106 | -1.00(-4.56%) |
Dec 19, 2000 | 21.74 | 22.21 | 21.66 | 22.00 | 6,926,158 | +0.38(+1.76%) |
Dec 18, 2000 | 21.33 | 21.78 | 21.20 | 21.62 | 4,786,938 | +0.54(+2.57%) |
Dec 15, 2000 | 21.07 | 21.58 | 21.03 | 21.07 | 11,668,704 | -0.04(-0.19%) |
Dec 14, 2000 | 20.74 | 21.24 | 20.57 | 21.11 | 8,025,064 | +0.29(+1.41%) |
Dec 13, 2000 | 20.82 | 21.07 | 20.45 | 20.82 | 11,141,223 | +0.16(+0.78%) |
Dec 12, 2000 | 20.41 | 20.87 | 20.33 | 20.66 | 14,645,407 | +0.63(+3.14%) |
Dec 11, 2000 | 19.57 | 20.15 | 19.40 | 20.03 | 18,323,574 | +0.29(+1.49%) |
Dec 08, 2000 | 20.07 | 20.15 | 19.23 | 19.74 | 8,165,716 | -0.50(-2.48%) |
Dec 07, 2000 | 19.74 | 20.49 | 19.61 | 20.24 | 4,841,644 | +0.42(+2.13%) |
Dec 06, 2000 | 20.20 | 20.41 | 19.44 | 19.82 | 7,262,915 | -0.59(-2.89%) |
Dec 05, 2000 | 20.91 | 20.91 | 20.15 | 20.41 | 5,624,271 | -0.63(-2.99%) |
Dec 04, 2000 | 20.41 | 21.15 | 20.37 | 21.03 | 4,271,714 | +0.33(+1.62%) |
Dec 01, 2000 | 21.49 | 21.49 | 20.49 | 20.70 | 7,868,121 | -0.63(-2.95%) |
Nov 30, 2000 | 21.82 | 22.04 | 21.07 | 21.33 | 5,672,251 | -0.41(-1.91%) |
Nov 29, 2000 | 20.95 | 22.25 | 20.91 | 21.74 | 7,879,480 | +0.84(+4.00%) |
Nov 28, 2000 | 21.15 | 21.45 | 20.66 | 20.91 | 7,969,760 | -0.46(-2.16%) |
Nov 27, 2000 | 22.16 | 22.33 | 21.07 | 21.37 | 7,851,679 | -1.17(-5.19%) |
Nov 24, 2000 | 22.37 | 22.75 | 22.37 | 22.54 | 2,205,435 | -0.37(-1.63%) |
Nov 22, 2000 | 22.29 | 23.04 | 22.29 | 22.91 | 4,548,383 | +0.21(+0.91%) |
Nov 21, 2000 | 22.45 | 22.75 | 22.21 | 22.71 | 3,694,608 | +0.29(+1.31%) |
Nov 20, 2000 | 21.74 | 22.67 | 21.74 | 22.41 | 4,621,026 | +0.04(+0.18%) |
Nov 17, 2000 | 21.74 | 22.37 | 21.74 | 22.37 | 5,179,148 | +0.50(+2.29%) |
Nov 16, 2000 | 22.37 | 22.37 | 21.87 | 21.87 | 3,867,994 | -0.41(-1.86%) |
Nov 15, 2000 | 22.29 | 22.58 | 22.25 | 22.29 | 5,485,862 | -0.09(-0.39%) |
Nov 14, 2000 | 22.12 | 22.41 | 21.95 | 22.37 | 5,995,406 | +0.25(+1.15%) |
Nov 13, 2000 | 21.58 | 22.29 | 21.54 | 22.12 | 6,881,168 | +0.00(+0.00%) |
Nov 10, 2000 | 20.99 | 22.25 | 20.95 | 22.12 | 9,107,828 | +0.88(+4.13%) |
Nov 09, 2000 | 21.07 | 21.33 | 20.87 | 21.24 | 3,633,774 | +0.09(+0.41%) |
Nov 08, 2000 | 21.11 | 21.24 | 20.91 | 21.15 | 4,078,149 | -0.09(-0.41%) |
Nov 07, 2000 | 21.28 | 21.62 | 21.11 | 21.24 | 3,488,040 | -0.17(-0.78%) |
Nov 06, 2000 | 21.41 | 21.58 | 21.20 | 21.41 | 3,647,974 | -0.25(-1.17%) |
Nov 03, 2000 | 21.37 | 21.82 | 21.20 | 21.66 | 5,671,504 | +0.29(+1.38%) |
Nov 02, 2000 | 21.03 | 21.41 | 20.95 | 21.37 | 4,582,313 | +0.21(+1.01%) |
Nov 01, 2000 | 20.57 | 21.20 | 20.49 | 21.15 | 4,755,101 | +0.41(+2.00%) |
Oct 31, 2000 | 20.99 | 21.07 | 20.53 | 20.74 | 6,049,215 | -0.13(-0.61%) |
Oct 30, 2000 | 19.86 | 20.95 | 19.70 | 20.87 | 8,844,013 | +0.96(+4.84%) |
Oct 27, 2000 | 19.19 | 19.90 | 19.19 | 19.90 | 5,596,021 | +0.54(+2.80%) |
Oct 26, 2000 | 19.19 | 19.53 | 19.15 | 19.36 | 6,090,619 | -0.04(-0.21%) |
Oct 25, 2000 | 19.32 | 19.57 | 19.27 | 19.40 | 6,347,857 | -0.08(-0.41%) |
Oct 24, 2000 | 19.61 | 19.82 | 19.27 | 19.48 | 7,504,160 | +0.00(+0.00%) |
Oct 23, 2000 | 19.36 | 19.53 | 19.27 | 19.48 | 5,396,179 | +0.58(+3.08%) |
Oct 20, 2000 | 19.07 | 19.15 | 18.81 | 18.90 | 7,771,712 | +0.25(+1.33%) |
Oct 19, 2000 | 19.32 | 19.32 | 18.44 | 18.65 | 9,656,683 | -0.12(-0.64%) |
Oct 18, 2000 | 18.99 | 19.07 | 18.61 | 18.77 | 4,600,399 | +0.04(+0.21%) |
Oct 17, 2000 | 18.99 | 19.07 | 18.48 | 18.73 | 6,442,472 | -0.67(-3.45%) |
Oct 16, 2000 | 19.70 | 19.70 | 19.27 | 19.40 | 4,027,927 | +0.08(+0.42%) |
Oct 13, 2000 | 18.94 | 19.53 | 18.73 | 19.32 | 4,046,312 | +0.33(+1.76%) |
Oct 12, 2000 | 19.90 | 19.94 | 18.69 | 18.99 | 8,581,842 | -1.08(-5.40%) |
Oct 11, 2000 | 20.07 | 20.37 | 20.03 | 20.07 | 3,623,311 | +0.04(+0.20%) |
Oct 10, 2000 | 20.28 | 20.33 | 20.03 | 20.03 | 2,906,900 | -0.08(-0.40%) |
Oct 09, 2000 | 20.07 | 20.15 | 19.74 | 20.11 | 3,257,557 | +0.12(+0.60%) |
Oct 06, 2000 | 19.99 | 20.28 | 19.70 | 19.99 | 5,292,148 | -0.16(-0.80%) |
Oct 05, 2000 | 20.24 | 20.37 | 19.86 | 20.15 | 8,545,969 | +0.08(+0.40%) |
Oct 04, 2000 | 20.28 | 20.41 | 19.99 | 20.07 | 3,287,900 | -0.17(-0.83%) |
Oct 03, 2000 | 20.15 | 20.41 | 20.03 | 20.24 | 4,554,811 | +0.13(+0.63%) |
Oct 02, 2000 | 20.37 | 20.37 | 20.07 | 20.11 | 3,231,250 | -0.09(-0.43%) |
Sep 29, 2000 | 20.20 | 20.33 | 19.90 | 20.20 | 4,595,467 | +0.21(+1.04%) |
Sep 28, 2000 | 20.03 | 20.24 | 19.94 | 19.99 | 4,959,277 | +0.00(+0.00%) |
Sep 27, 2000 | 19.82 | 20.03 | 19.74 | 19.99 | 5,294,838 | +0.00(+0.00%) |
Sep 26, 2000 | 19.74 | 20.15 | 19.70 | 19.99 | 8,374,975 | +0.29(+1.49%) |
Sep 25, 2000 | 19.57 | 19.70 | 19.36 | 19.70 | 6,601,807 | +0.50(+2.61%) |
Sep 22, 2000 | 19.19 | 19.59 | 18.86 | 19.19 | 10,293,876 | +1.13(+6.26%) |
Sep 21, 2000 | 18.61 | 18.90 | 18.06 | 18.06 | 6,170,286 | -0.46(-2.49%) |
Sep 20, 2000 | 18.65 | 18.69 | 18.06 | 18.53 | 7,164,414 | -0.13(-0.68%) |
Sep 19, 2000 | 19.07 | 19.15 | 18.44 | 18.65 | 7,638,235 | -0.41(-2.18%) |
Sep 18, 2000 | 18.69 | 19.11 | 18.36 | 19.07 | 8,262,573 | +0.33(+1.79%) |
Sep 15, 2000 | 19.27 | 19.27 | 18.10 | 18.73 | 15,209,956 | +0.50(+2.75%) |
Sep 14, 2000 | 18.57 | 18.57 | 17.65 | 18.23 | 26,646,234 | +0.04(+0.22%) |
Sep 13, 2000 | 19.70 | 19.74 | 18.06 | 18.19 | 11,683,203 | -1.21(-6.24%) |
Sep 12, 2000 | 18.86 | 19.78 | 18.61 | 19.40 | 17,533,474 | +0.41(+2.18%) |
Sep 11, 2000 | 19.23 | 19.27 | 18.77 | 18.99 | 6,747,989 | -0.25(-1.29%) |
Sep 08, 2000 | 19.61 | 19.78 | 18.90 | 19.23 | 9,368,953 | -0.50(-2.54%) |
Sep 07, 2000 | 20.24 | 20.33 | 19.44 | 19.74 | 9,909,139 | -0.41(-2.06%) |
Sep 06, 2000 | 19.78 | 20.28 | 19.78 | 20.15 | 5,992,566 | +0.29(+1.45%) |
Sep 05, 2000 | 19.78 | 19.94 | 19.66 | 19.86 | 7,784,567 | +0.09(+0.44%) |
Sep 01, 2000 | 19.86 | 20.11 | 19.61 | 19.78 | 7,050,518 | -0.22(-1.10%) |
Aug 31, 2000 | 20.15 | 20.33 | 19.82 | 20.00 | 10,152,925 | -0.33(-1.61%) |
Aug 30, 2000 | 20.37 | 20.37 | 20.03 | 20.33 | 6,120,812 | +0.00(+0.00%) |
Aug 25, 2000 | 20.41 | 20.45 | 19.99 | 20.33 | 7,461,711 | +0.00(+0.00%) |
Aug 24, 2000 | 20.87 | 20.95 | 20.07 | 20.33 | 9,872,369 | -0.54(-2.60%) |
Aug 23, 2000 | 20.95 | 21.24 | 20.70 | 20.87 | 5,104,114 | -0.08(-0.38%) |
Aug 22, 2000 | 21.20 | 21.33 | 20.87 | 20.95 | 5,209,939 | -0.17(-0.79%) |
Aug 21, 2000 | 21.28 | 21.37 | 20.91 | 21.11 | 4,462,886 | +0.00(+0.00%) |
Aug 18, 2000 | 20.82 | 21.37 | 20.74 | 21.11 | 4,985,435 | +0.21(+0.99%) |
Aug 17, 2000 | 21.49 | 21.66 | 20.74 | 20.91 | 7,077,721 | -0.76(-3.49%) |
Aug 16, 2000 | 21.70 | 21.78 | 21.45 | 21.66 | 3,120,343 | -0.04(-0.18%) |
Aug 15, 2000 | 22.37 | 22.49 | 21.58 | 21.70 | 4,293,985 | -0.58(-2.61%) |
Aug 14, 2000 | 22.37 | 22.37 | 22.08 | 22.29 | 3,673,085 | -0.09(-0.39%) |
Aug 11, 2000 | 22.04 | 22.49 | 22.00 | 22.37 | 3,324,370 | +0.42(+1.92%) |
Aug 10, 2000 | 22.04 | 22.12 | 21.82 | 21.95 | 3,461,734 | +0.08(+0.37%) |
Aug 09, 2000 | 21.95 | 22.21 | 21.58 | 21.87 | 5,303,657 | -0.54(-2.42%) |
Aug 08, 2000 | 22.75 | 22.83 | 22.12 | 22.41 | 3,924,344 | -0.13(-0.56%) |
Aug 07, 2000 | 22.45 | 22.91 | 22.41 | 22.54 | 4,600,847 | +0.21(+0.93%) |
Aug 04, 2000 | 22.16 | 22.54 | 22.08 | 22.33 | 3,791,465 | +0.09(+0.39%) |
Aug 03, 2000 | 22.49 | 22.71 | 22.21 | 22.25 | 5,688,394 | -0.13(-0.57%) |
Aug 02, 2000 | 21.78 | 22.45 | 21.78 | 22.37 | 6,940,059 | +0.55(+2.51%) |
Aug 01, 2000 | 21.33 | 21.82 | 21.28 | 21.82 | 4,684,700 | +0.62(+2.93%) |
Jul 31, 2000 | 21.70 | 21.82 | 21.03 | 21.20 | 7,281,150 | -0.21(-0.97%) |
Jul 28, 2000 | 21.62 | 21.95 | 21.41 | 21.41 | 4,622,969 | -0.13(-0.59%) |
Jul 27, 2000 | 22.08 | 22.58 | 21.45 | 21.54 | 9,807,349 | +0.33(+1.58%) |
Jul 26, 2000 | 21.41 | 22.25 | 21.20 | 21.20 | 16,884,324 | +0.25(+1.21%) |
Jul 25, 2000 | 20.74 | 20.99 | 20.11 | 20.95 | 10,307,029 | +0.71(+3.50%) |
Jul 24, 2000 | 20.66 | 20.87 | 20.15 | 20.24 | 6,266,246 | -0.42(-2.04%) |
Jul 21, 2000 | 21.33 | 21.33 | 20.45 | 20.66 | 6,026,346 | -0.54(-2.56%) |
Jul 20, 2000 | 21.07 | 21.41 | 20.95 | 21.20 | 4,882,151 | +0.21(+0.99%) |
Jul 19, 2000 | 20.95 | 21.03 | 20.74 | 20.99 | 4,738,958 | +0.05(+0.22%) |
Jul 18, 2000 | 20.95 | 21.15 | 20.74 | 20.95 | 3,963,506 | +0.00(+0.00%) |
Jul 17, 2000 | 21.07 | 21.11 | 20.82 | 20.95 | 3,989,962 | -0.05(-0.22%) |
Jul 14, 2000 | 20.95 | 21.11 | 20.82 | 20.99 | 4,699,199 | -0.08(-0.38%) |
Jul 13, 2000 | 21.70 | 21.70 | 20.74 | 21.07 | 10,061,898 | -0.33(-1.56%) |
Jul 12, 2000 | 21.82 | 21.82 | 21.41 | 21.41 | 4,324,178 | -0.37(-1.72%) |
Jul 11, 2000 | 22.00 | 22.12 | 21.58 | 21.78 | 4,625,361 | +0.21(+0.96%) |
Jul 10, 2000 | 22.33 | 22.37 | 21.54 | 21.58 | 4,504,888 | -0.17(-0.77%) |
Jul 07, 2000 | 21.58 | 22.41 | 21.41 | 21.74 | 5,629,951 | +0.21(+0.96%) |
Jul 06, 2000 | 21.45 | 21.78 | 21.45 | 21.54 | 5,994,210 | +0.25(+1.19%) |
Jul 05, 2000 | 21.74 | 21.78 | 21.15 | 21.28 | 7,573,664 | -0.46(-2.12%) |
Jul 03, 2000 | 22.21 | 22.33 | 21.58 | 21.74 | 2,512,896 | -0.29(-1.34%) |
Jun 30, 2000 | 21.07 | 22.11 | 21.03 | 22.04 | 9,188,841 | +1.13(+5.41%) |
Jun 29, 2000 | 21.37 | 21.37 | 20.78 | 20.91 | 8,288,282 | -0.65(-3.01%) |
Jun 28, 2000 | 21.74 | 21.95 | 21.41 | 21.56 | 4,752,859 | -0.31(-1.44%) |
Jun 27, 2000 | 22.25 | 22.41 | 21.82 | 21.87 | 5,115,026 | -0.50(-2.24%) |
Jun 26, 2000 | 22.04 | 22.49 | 22.00 | 22.37 | 7,304,916 | +0.55(+2.51%) |
Jun 23, 2000 | 21.20 | 22.21 | 21.07 | 21.82 | 11,925,793 | +0.79(+3.75%) |
Jun 22, 2000 | 20.91 | 21.11 | 20.82 | 21.03 | 5,872,541 | +0.09(+0.42%) |
Jun 21, 2000 | 20.91 | 21.24 | 20.78 | 20.95 | 6,571,913 | -0.13(-0.60%) |
Jun 20, 2000 | 21.20 | 21.24 | 20.74 | 21.07 | 5,874,485 | +0.00(+0.00%) |
Jun 19, 2000 | 21.33 | 21.45 | 20.78 | 21.07 | 6,741,861 | +0.13(+0.61%) |
Jun 16, 2000 | 21.74 | 21.78 | 20.95 | 20.95 | 10,250,679 | -0.54(-2.52%) |
Jun 15, 2000 | 21.24 | 21.62 | 21.15 | 21.49 | 9,386,889 | +0.25(+1.17%) |
Jun 14, 2000 | 21.41 | 22.08 | 21.15 | 21.24 | 8,881,231 | -0.42(-1.95%) |
Jun 13, 2000 | 21.58 | 22.21 | 21.45 | 21.66 | 9,038,324 | -0.16(-0.74%) |
Jun 12, 2000 | 22.25 | 22.29 | 21.41 | 21.82 | 12,175,409 | -1.89(-7.96%) |
Jun 08, 2000 | 23.08 | 23.92 | 23.08 | 23.71 | 4,950,907 | +0.37(+1.61%) |
Jun 07, 2000 | 23.50 | 23.62 | 22.95 | 23.34 | 3,763,664 | -0.16(-0.68%) |
Jun 06, 2000 | 23.50 | 23.83 | 23.34 | 23.50 | 5,347,452 | -0.25(-1.07%) |
Jun 05, 2000 | 24.09 | 24.09 | 23.58 | 23.75 | 2,926,480 | -0.08(-0.34%) |