Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 22.01 | 22.91 | 22.00 | 22.50 | 24,675,764 | +0.61(+2.79%) |
Jul 30, 2001 | 21.83 | 21.95 | 21.71 | 21.89 | 16,201,170 | +0.14(+0.65%) |
Jul 27, 2001 | 21.94 | 21.96 | 21.68 | 21.75 | 15,939,190 | -0.08(-0.38%) |
Jul 26, 2001 | 21.97 | 22.07 | 21.53 | 21.83 | 17,708,562 | -0.06(-0.27%) |
Jul 25, 2001 | 21.83 | 22.05 | 21.63 | 21.89 | 17,060,208 | +0.13(+0.60%) |
Jul 24, 2001 | 21.97 | 21.97 | 21.61 | 21.76 | 16,504,737 | -0.12(-0.55%) |
Jul 23, 2001 | 22.61 | 22.81 | 21.85 | 21.88 | 17,219,778 | -0.73(-3.24%) |
Jul 20, 2001 | 22.40 | 23.05 | 22.39 | 22.61 | 21,254,818 | +0.16(+0.71%) |
Jul 19, 2001 | 22.38 | 22.64 | 22.11 | 22.45 | 23,356,336 | +0.07(+0.29%) |
Jul 18, 2001 | 21.40 | 22.48 | 21.30 | 22.39 | 35,451,568 | +1.33(+6.30%) |
Jul 17, 2001 | 20.71 | 21.18 | 20.51 | 21.06 | 33,649,952 | +0.39(+1.87%) |
Jul 16, 2001 | 20.98 | 21.10 | 20.41 | 20.67 | 24,481,752 | -0.31(-1.46%) |
Jul 13, 2001 | 20.55 | 21.36 | 20.54 | 20.98 | 31,231,308 | +0.45(+2.21%) |
Jul 12, 2001 | 21.29 | 21.29 | 20.30 | 20.52 | 43,528,244 | -0.68(-3.22%) |
Jul 11, 2001 | 21.96 | 21.96 | 21.12 | 21.21 | 33,997,120 | -1.07(-4.80%) |
Jul 10, 2001 | 22.35 | 22.57 | 22.11 | 22.28 | 17,928,588 | -0.19(-0.83%) |
Jul 09, 2001 | 21.96 | 22.49 | 21.90 | 22.46 | 17,880,406 | +0.60(+2.75%) |
Jul 06, 2001 | 21.92 | 21.94 | 21.59 | 21.86 | 21,553,438 | +0.16(+0.73%) |
Jul 05, 2001 | 22.19 | 22.30 | 21.65 | 21.70 | 22,621,144 | -0.37(-1.68%) |
Jul 03, 2001 | 22.32 | 22.41 | 22.01 | 22.07 | 12,049,978 | -0.25(-1.12%) |
Jul 02, 2001 | 22.11 | 22.43 | 22.04 | 22.32 | 30,323,354 | +0.46(+2.12%) |
Jun 29, 2001 | 22.73 | 22.97 | 21.86 | 21.86 | 39,099,864 | -1.15(-4.98%) |
Jun 28, 2001 | 22.95 | 23.47 | 22.81 | 23.01 | 20,713,820 | +0.32(+1.40%) |
Jun 27, 2001 | 23.02 | 23.15 | 22.69 | 22.69 | 13,404,396 | -0.35(-1.52%) |
Jun 26, 2001 | 22.94 | 23.30 | 22.93 | 23.04 | 17,809,690 | +0.10(+0.45%) |
Jun 25, 2001 | 23.39 | 23.60 | 22.93 | 22.94 | 16,887,630 | -0.42(-1.80%) |
Jun 22, 2001 | 23.77 | 23.85 | 23.26 | 23.36 | 26,182,240 | -1.14(-4.64%) |
Jun 21, 2001 | 24.04 | 24.56 | 24.04 | 24.49 | 22,297,242 | +0.20(+0.83%) |
Jun 20, 2001 | 24.34 | 24.51 | 23.85 | 24.29 | 22,586,152 | +0.27(+1.14%) |
Jun 19, 2001 | 23.47 | 24.07 | 23.47 | 24.02 | 21,946,408 | +0.43(+1.80%) |
Jun 18, 2001 | 23.44 | 23.86 | 23.25 | 23.59 | 18,734,864 | +0.32(+1.38%) |
Jun 15, 2001 | 23.10 | 23.36 | 23.01 | 23.27 | 35,987,616 | -0.34(-1.43%) |
Jun 14, 2001 | 23.29 | 23.71 | 23.28 | 23.61 | 18,682,834 | +0.32(+1.38%) |
Jun 13, 2001 | 23.58 | 23.58 | 23.20 | 23.29 | 18,767,290 | -0.15(-0.63%) |
Jun 12, 2001 | 23.73 | 23.74 | 23.36 | 23.43 | 13,715,291 | -0.10(-0.42%) |
Jun 11, 2001 | 23.94 | 23.94 | 23.31 | 23.53 | 11,571,636 | -0.22(-0.92%) |
Jun 08, 2001 | 23.83 | 23.88 | 23.63 | 23.75 | 11,085,416 | -0.13(-0.55%) |
Jun 07, 2001 | 23.31 | 23.91 | 23.30 | 23.88 | 23,135,760 | +0.49(+2.10%) |
Jun 06, 2001 | 23.40 | 23.47 | 23.07 | 23.39 | 17,668,074 | -0.05(-0.23%) |
Jun 05, 2001 | 23.54 | 23.74 | 23.39 | 23.44 | 21,271,306 | -0.28(-1.20%) |
Jun 04, 2001 | 23.62 | 23.73 | 23.37 | 23.73 | 12,789,934 | +0.36(+1.54%) |
Jun 01, 2001 | 23.20 | 23.64 | 23.11 | 23.37 | 14,506,911 | -0.04(-0.19%) |
May 31, 2001 | 23.55 | 23.58 | 23.11 | 23.41 | 20,209,280 | -0.17(-0.72%) |
May 30, 2001 | 23.71 | 23.74 | 23.41 | 23.58 | 17,165,916 | +0.09(+0.37%) |
May 29, 2001 | 23.32 | 23.52 | 23.15 | 23.49 | 18,506,226 | +0.64(+2.82%) |
May 25, 2001 | 23.21 | 23.29 | 22.66 | 22.85 | 23,356,154 | -0.58(-2.47%) |
May 24, 2001 | 23.50 | 23.58 | 22.96 | 23.43 | 28,097,258 | -0.34(-1.45%) |
May 23, 2001 | 24.26 | 24.29 | 23.08 | 23.77 | 29,264,626 | -0.27(-1.11%) |
May 22, 2001 | 24.15 | 24.21 | 23.74 | 24.04 | 16,395,731 | -0.39(-1.61%) |
May 21, 2001 | 24.45 | 24.51 | 24.13 | 24.43 | 14,279,556 | -0.05(-0.20%) |
May 18, 2001 | 24.52 | 24.56 | 24.03 | 24.48 | 18,436,244 | +0.05(+0.20%) |
May 17, 2001 | 24.45 | 24.58 | 24.20 | 24.43 | 33,035,122 | +0.08(+0.31%) |
May 16, 2001 | 23.39 | 24.45 | 23.39 | 24.36 | 33,029,076 | +0.90(+3.84%) |
May 15, 2001 | 23.36 | 23.61 | 22.94 | 23.45 | 20,923,588 | -0.19(-0.79%) |
May 14, 2001 | 23.47 | 23.71 | 23.07 | 23.64 | 16,209,597 | +0.17(+0.72%) |
May 11, 2001 | 23.87 | 24.15 | 23.36 | 23.47 | 16,576,369 | -0.40(-1.69%) |
May 10, 2001 | 24.02 | 24.25 | 23.71 | 23.88 | 15,236,607 | -0.39(-1.60%) |
May 09, 2001 | 24.04 | 24.26 | 23.78 | 24.26 | 20,297,584 | +0.24(+1.00%) |
May 08, 2001 | 23.58 | 24.04 | 23.52 | 24.02 | 16,592,674 | +0.13(+0.55%) |
May 07, 2001 | 23.64 | 23.96 | 23.59 | 23.89 | 14,452,866 | +0.17(+0.71%) |
May 04, 2001 | 23.02 | 23.83 | 22.98 | 23.72 | 16,912,546 | +0.66(+2.86%) |
May 03, 2001 | 23.64 | 23.70 | 22.88 | 23.06 | 22,917,382 | -0.51(-2.18%) |
May 02, 2001 | 23.61 | 23.73 | 23.17 | 23.57 | 19,305,724 | -0.23(-0.99%) |
May 01, 2001 | 23.64 | 23.88 | 23.48 | 23.81 | 17,184,418 | +0.17(+0.74%) |
Apr 30, 2001 | 23.48 | 24.00 | 23.47 | 23.64 | 25,606,616 | +0.10(+0.42%) |
Apr 27, 2001 | 22.97 | 23.58 | 22.88 | 23.54 | 23,838,160 | +0.34(+1.46%) |
Apr 26, 2001 | 22.38 | 23.25 | 22.24 | 23.20 | 30,926,824 | +0.87(+3.89%) |
Apr 25, 2001 | 22.13 | 22.52 | 22.06 | 22.33 | 18,746,956 | +0.21(+0.96%) |
Apr 24, 2001 | 22.38 | 22.64 | 21.89 | 22.12 | 20,361,704 | -0.26(-1.17%) |
Apr 23, 2001 | 22.32 | 22.52 | 22.25 | 22.38 | 21,591,178 | +0.13(+0.59%) |
Apr 20, 2001 | 21.70 | 22.32 | 21.57 | 22.25 | 35,792,688 | +0.52(+2.41%) |
Apr 19, 2001 | 22.00 | 22.21 | 21.72 | 21.72 | 45,030,140 | -0.60(-2.69%) |
Apr 18, 2001 | 22.65 | 23.33 | 22.16 | 22.32 | 50,344,852 | -0.82(-3.56%) |
Apr 17, 2001 | 22.02 | 23.19 | 22.01 | 23.15 | 22,776,500 | +0.82(+3.69%) |
Apr 16, 2001 | 22.58 | 22.78 | 22.10 | 22.32 | 20,134,900 | +0.11(+0.49%) |
Apr 12, 2001 | 21.83 | 22.28 | 21.66 | 22.22 | 19,857,896 | +0.38(+1.75%) |
Apr 11, 2001 | 21.40 | 21.90 | 21.36 | 21.83 | 31,785,678 | -0.55(-2.44%) |
Apr 10, 2001 | 22.93 | 22.94 | 22.00 | 22.38 | 26,455,212 | -0.53(-2.31%) |
Apr 09, 2001 | 22.70 | 22.92 | 22.66 | 22.91 | 19,017,362 | +0.49(+2.17%) |
Apr 06, 2001 | 21.94 | 22.42 | 21.83 | 22.42 | 21,612,246 | +0.15(+0.69%) |
Apr 05, 2001 | 22.08 | 22.30 | 21.72 | 22.27 | 22,959,154 | +0.57(+2.64%) |
Apr 04, 2001 | 21.16 | 22.04 | 21.12 | 21.70 | 25,364,056 | +0.40(+1.87%) |
Apr 03, 2001 | 21.40 | 21.82 | 21.02 | 21.30 | 29,950,354 | +0.04(+0.18%) |
Apr 02, 2001 | 22.24 | 22.31 | 21.02 | 21.26 | 29,027,012 | -1.09(-4.88%) |
Mar 30, 2001 | 22.00 | 22.35 | 21.62 | 22.35 | 26,568,248 | +0.52(+2.40%) |
Mar 29, 2001 | 21.81 | 22.39 | 21.32 | 21.83 | 28,654,744 | +0.03(+0.15%) |
Mar 28, 2001 | 21.78 | 21.99 | 21.30 | 21.80 | 22,093,704 | -0.03(-0.13%) |
Mar 27, 2001 | 21.29 | 21.83 | 21.04 | 21.82 | 27,925,780 | +0.68(+3.20%) |
Mar 26, 2001 | 20.88 | 21.56 | 20.41 | 21.15 | 28,943,654 | +0.66(+3.22%) |
Mar 23, 2001 | 20.03 | 20.62 | 19.66 | 20.49 | 38,256,400 | +1.02(+5.21%) |
Mar 22, 2001 | 19.60 | 19.66 | 18.61 | 19.47 | 50,227,052 | -0.17(-0.86%) |
Mar 21, 2001 | 20.39 | 20.47 | 19.49 | 19.64 | 32,199,900 | -0.68(-3.33%) |
Mar 20, 2001 | 20.74 | 20.86 | 20.25 | 20.32 | 28,127,852 | -0.21(-1.01%) |
Mar 19, 2001 | 20.22 | 20.74 | 20.22 | 20.52 | 25,723,316 | +0.13(+0.62%) |
Mar 16, 2001 | 20.75 | 20.96 | 20.14 | 20.40 | 51,412,192 | -0.64(-3.06%) |
Mar 15, 2001 | 21.29 | 21.40 | 20.74 | 21.04 | 33,059,854 | -0.25(-1.15%) |
Mar 14, 2001 | 21.29 | 21.56 | 20.85 | 21.29 | 34,110,340 | -0.49(-2.26%) |
Mar 13, 2001 | 21.89 | 21.97 | 20.88 | 21.78 | 39,266,764 | -0.25(-1.12%) |
Mar 12, 2001 | 22.76 | 23.06 | 21.83 | 22.02 | 25,190,746 | -1.15(-4.95%) |
Mar 09, 2001 | 23.13 | 23.38 | 23.00 | 23.17 | 20,568,724 | +0.25(+1.07%) |
Mar 08, 2001 | 22.90 | 23.17 | 22.65 | 22.93 | 25,113,252 | +0.03(+0.12%) |
Mar 07, 2001 | 23.31 | 23.38 | 22.80 | 22.90 | 29,261,328 | -0.63(-2.67%) |
Mar 06, 2001 | 24.27 | 24.27 | 23.42 | 23.53 | 19,528,132 | -0.40(-1.67%) |
Mar 05, 2001 | 23.77 | 24.06 | 23.41 | 23.92 | 18,435,878 | +0.12(+0.50%) |
Mar 02, 2001 | 24.18 | 24.30 | 23.59 | 23.80 | 29,146,644 | -0.27(-1.11%) |
Mar 01, 2001 | 24.55 | 24.55 | 23.91 | 24.07 | 27,182,344 | -0.49(-2.00%) |
Feb 28, 2001 | 24.70 | 24.82 | 24.26 | 24.56 | 25,705,728 | -0.11(-0.46%) |
Feb 27, 2001 | 24.60 | 24.80 | 24.51 | 24.68 | 14,817,073 | -0.02(-0.09%) |
Feb 26, 2001 | 24.15 | 24.70 | 24.02 | 24.70 | 20,484,816 | +0.23(+0.96%) |
Feb 23, 2001 | 24.61 | 24.64 | 24.19 | 24.46 | 18,314,414 | -0.15(-0.60%) |
Feb 22, 2001 | 25.08 | 25.11 | 24.39 | 24.61 | 31,650,476 | +0.15(+0.63%) |
Feb 21, 2001 | 24.62 | 25.11 | 24.43 | 24.46 | 22,139,138 | -0.03(-0.13%) |
Feb 20, 2001 | 24.71 | 25.08 | 24.45 | 24.49 | 20,199,754 | -0.21(-0.86%) |
Feb 16, 2001 | 23.99 | 24.85 | 23.99 | 24.70 | 27,096,788 | +0.55(+2.28%) |
Feb 15, 2001 | 24.32 | 24.43 | 23.77 | 24.15 | 22,358,614 | -0.52(-2.10%) |
Feb 14, 2001 | 24.37 | 24.82 | 24.16 | 24.67 | 20,551,686 | +0.09(+0.38%) |
Feb 13, 2001 | 24.72 | 24.72 | 24.32 | 24.58 | 26,300,772 | -0.59(-2.36%) |
Feb 12, 2001 | 24.70 | 25.17 | 24.60 | 25.17 | 20,013,252 | +0.59(+2.40%) |
Feb 09, 2001 | 24.48 | 25.14 | 24.43 | 24.58 | 18,531,142 | +0.16(+0.65%) |
Feb 08, 2001 | 24.40 | 24.72 | 24.03 | 24.43 | 21,547,942 | +0.14(+0.56%) |
Feb 07, 2001 | 25.03 | 25.22 | 24.29 | 24.29 | 35,022,872 | -0.74(-2.94%) |
Feb 06, 2001 | 25.49 | 25.50 | 24.89 | 25.03 | 28,514,594 | +0.05(+0.22%) |
Feb 05, 2001 | 24.51 | 25.11 | 24.40 | 24.97 | 20,844,626 | +0.46(+1.89%) |
Feb 02, 2001 | 24.67 | 24.69 | 24.38 | 24.51 | 18,148,248 | -0.17(-0.69%) |
Feb 01, 2001 | 24.64 | 24.68 | 24.30 | 24.68 | 17,475,162 | +0.03(+0.13%) |
Jan 31, 2001 | 24.17 | 24.64 | 23.68 | 24.64 | 23,899,166 | +0.47(+1.96%) |
Jan 30, 2001 | 23.77 | 24.34 | 23.51 | 24.17 | 17,568,228 | +0.53(+2.26%) |
Jan 29, 2001 | 24.19 | 24.51 | 23.52 | 23.64 | 18,853,396 | -0.55(-2.28%) |
Jan 26, 2001 | 24.53 | 24.63 | 24.02 | 24.19 | 26,293,076 | -0.07(-0.29%) |
Jan 25, 2001 | 23.47 | 24.53 | 23.41 | 24.26 | 27,013,980 | +0.82(+3.49%) |
Jan 24, 2001 | 23.41 | 23.57 | 23.06 | 23.44 | 39,496,684 | +0.03(+0.14%) |
Jan 23, 2001 | 22.79 | 23.44 | 22.72 | 23.41 | 22,367,042 | +0.41(+1.80%) |
Jan 22, 2001 | 22.79 | 23.17 | 22.62 | 22.99 | 26,947,294 | +0.40(+1.79%) |
Jan 19, 2001 | 22.38 | 22.65 | 22.17 | 22.59 | 30,311,446 | +0.14(+0.63%) |
Jan 18, 2001 | 22.45 | 22.82 | 22.31 | 22.45 | 31,388,678 | +0.20(+0.91%) |
Jan 17, 2001 | 22.59 | 22.59 | 22.11 | 22.24 | 31,612,918 | -0.51(-2.25%) |
Jan 16, 2001 | 22.38 | 22.99 | 22.35 | 22.76 | 29,854,538 | +0.14(+0.60%) |
Jan 12, 2001 | 22.38 | 22.79 | 22.31 | 22.62 | 33,686,592 | +0.24(+1.07%) |
Jan 11, 2001 | 22.99 | 23.13 | 22.24 | 22.38 | 40,484,148 | -0.71(-3.10%) |
Jan 10, 2001 | 23.54 | 23.88 | 23.06 | 23.09 | 25,943,526 | -0.51(-2.17%) |
Jan 09, 2001 | 23.06 | 23.61 | 22.93 | 23.61 | 20,566,158 | +0.75(+3.27%) |
Jan 08, 2001 | 23.47 | 23.68 | 22.69 | 22.86 | 25,366,254 | -0.27(-1.18%) |
Jan 05, 2001 | 23.20 | 23.71 | 22.72 | 23.13 | 33,194,874 | +0.31(+1.36%) |
Jan 04, 2001 | 23.95 | 23.98 | 22.38 | 22.82 | 60,575,076 | -0.96(-4.02%) |
Jan 03, 2001 | 25.11 | 25.35 | 23.20 | 23.78 | 41,292,988 | -1.40(-5.55%) |
Jan 02, 2001 | 24.87 | 25.52 | 24.84 | 25.17 | 19,521,536 | +0.07(+0.26%) |
Dec 29, 2000 | 25.25 | 25.59 | 25.04 | 25.11 | 14,150,581 | +0.14(+0.55%) |
Dec 28, 2000 | 25.08 | 25.28 | 24.70 | 24.97 | 17,607,434 | +0.27(+1.10%) |
Dec 27, 2000 | 24.46 | 25.17 | 24.46 | 24.70 | 15,906,946 | +0.31(+1.25%) |
Dec 26, 2000 | 24.36 | 25.08 | 24.26 | 24.39 | 14,036,263 | +0.17(+0.70%) |
Dec 22, 2000 | 24.02 | 24.80 | 23.98 | 24.22 | 27,809,080 | +1.03(+4.42%) |
Dec 21, 2000 | 25.01 | 25.29 | 23.20 | 23.20 | 37,236,144 | -2.12(-8.37%) |
Dec 20, 2000 | 25.93 | 26.23 | 25.11 | 25.32 | 30,859,040 | -0.58(-2.23%) |
Dec 19, 2000 | 25.38 | 26.20 | 25.32 | 25.89 | 33,644,820 | +0.51(+2.02%) |
Dec 18, 2000 | 24.90 | 25.38 | 24.56 | 25.38 | 21,290,726 | +0.58(+2.33%) |
Dec 15, 2000 | 24.70 | 25.35 | 24.60 | 24.80 | 42,943,092 | -0.07(-0.26%) |
Dec 14, 2000 | 25.08 | 25.21 | 24.77 | 24.87 | 19,007,652 | -0.14(-0.55%) |
Dec 13, 2000 | 24.05 | 25.32 | 24.05 | 25.01 | 35,102,380 | +0.99(+4.11%) |
Dec 12, 2000 | 24.02 | 24.36 | 23.91 | 24.02 | 19,116,476 | +0.21(+0.87%) |
Dec 11, 2000 | 23.78 | 24.39 | 23.74 | 23.81 | 28,652,546 | +0.07(+0.28%) |
Dec 08, 2000 | 23.47 | 24.29 | 23.20 | 23.74 | 25,625,120 | +0.03(+0.14%) |
Dec 07, 2000 | 23.91 | 24.15 | 23.33 | 23.71 | 20,897,022 | +0.03(+0.14%) |
Dec 06, 2000 | 23.81 | 23.98 | 23.13 | 23.68 | 29,720,800 | -0.61(-2.52%) |
Dec 05, 2000 | 24.43 | 24.53 | 23.88 | 24.29 | 23,630,592 | +0.17(+0.70%) |
Dec 04, 2000 | 23.20 | 24.29 | 23.13 | 24.12 | 22,772,104 | +0.38(+1.59%) |
Dec 01, 2000 | 24.08 | 24.08 | 22.79 | 23.74 | 32,220,052 | -0.44(-1.83%) |
Nov 30, 2000 | 25.11 | 25.35 | 23.88 | 24.19 | 31,614,568 | -0.72(-2.87%) |
Nov 29, 2000 | 24.63 | 25.21 | 24.53 | 24.90 | 27,385,148 | +0.34(+1.38%) |
Nov 28, 2000 | 24.26 | 24.94 | 23.95 | 24.56 | 19,730,022 | +0.07(+0.27%) |
Nov 27, 2000 | 23.33 | 24.67 | 23.17 | 24.50 | 25,307,996 | +1.40(+6.07%) |
Nov 24, 2000 | 23.54 | 23.57 | 22.96 | 23.09 | 11,211,459 | -0.38(-1.60%) |
Nov 22, 2000 | 22.99 | 23.91 | 22.93 | 23.47 | 17,256,968 | -0.27(-1.15%) |
Nov 21, 2000 | 23.13 | 23.95 | 23.13 | 23.74 | 12,089,550 | +0.27(+1.16%) |
Nov 20, 2000 | 23.61 | 23.91 | 23.30 | 23.47 | 15,689,484 | +0.00(+0.00%) |
Nov 17, 2000 | 23.81 | 24.43 | 23.44 | 23.47 | 24,174,704 | -0.17(-0.72%) |
Nov 16, 2000 | 23.41 | 23.85 | 23.23 | 23.64 | 16,849,708 | +0.14(+0.58%) |
Nov 15, 2000 | 23.47 | 23.61 | 22.99 | 23.50 | 21,217,078 | +0.14(+0.58%) |
Nov 14, 2000 | 22.79 | 23.88 | 22.59 | 23.37 | 27,094,956 | +0.34(+1.47%) |
Nov 13, 2000 | 23.61 | 23.78 | 22.38 | 23.03 | 26,859,724 | -1.05(-4.37%) |
Nov 10, 2000 | 24.53 | 24.94 | 24.08 | 24.08 | 20,964,442 | -0.27(-1.12%) |
Nov 09, 2000 | 24.43 | 24.70 | 23.78 | 24.36 | 21,357,228 | -0.41(-1.67%) |
Nov 08, 2000 | 24.29 | 25.17 | 24.22 | 24.77 | 26,352,802 | +0.31(+1.27%) |
Nov 07, 2000 | 24.50 | 24.73 | 24.15 | 24.46 | 19,329,540 | +0.17(+0.70%) |
Nov 06, 2000 | 23.74 | 24.70 | 23.68 | 24.29 | 24,256,228 | +0.48(+2.02%) |
Nov 03, 2000 | 23.71 | 23.85 | 23.26 | 23.81 | 17,040,604 | +0.23(+1.00%) |
Nov 02, 2000 | 23.88 | 23.95 | 23.29 | 23.57 | 22,265,364 | -0.17(-0.71%) |
Nov 01, 2000 | 23.88 | 24.02 | 23.57 | 23.74 | 29,441,966 | +0.17(+0.72%) |
Oct 31, 2000 | 24.02 | 24.26 | 23.50 | 23.57 | 21,927,356 | -0.38(-1.57%) |
Oct 30, 2000 | 24.36 | 24.43 | 23.68 | 23.95 | 21,159,186 | -0.13(-0.54%) |
Oct 27, 2000 | 24.80 | 24.90 | 23.88 | 24.08 | 25,509,886 | -0.69(-2.78%) |
Oct 26, 2000 | 24.19 | 25.11 | 24.19 | 24.77 | 29,464,866 | +0.24(+0.98%) |
Oct 25, 2000 | 23.81 | 24.70 | 23.61 | 24.53 | 25,588,112 | +1.06(+4.51%) |
Oct 24, 2000 | 22.93 | 24.26 | 22.79 | 23.47 | 42,187,200 | -1.30(-5.24%) |
Oct 23, 2000 | 23.95 | 24.97 | 23.71 | 24.77 | 27,305,638 | +1.09(+4.61%) |
Oct 20, 2000 | 23.26 | 23.71 | 23.20 | 23.68 | 14,455,980 | +0.21(+0.88%) |
Oct 19, 2000 | 22.38 | 23.61 | 22.38 | 23.47 | 20,118,412 | -0.41(-1.71%) |
Oct 18, 2000 | 23.95 | 24.50 | 23.47 | 23.88 | 22,357,516 | -0.65(-2.65%) |
Oct 17, 2000 | 23.54 | 24.60 | 23.41 | 24.53 | 24,091,712 | +0.68(+2.86%) |
Oct 16, 2000 | 23.44 | 23.88 | 23.37 | 23.85 | 16,623,269 | +0.58(+2.51%) |
Oct 13, 2000 | 23.95 | 24.15 | 22.99 | 23.26 | 23,378,504 | -1.09(-4.48%) |
Oct 12, 2000 | 23.61 | 24.77 | 23.37 | 24.36 | 28,244,920 | +0.27(+1.13%) |
Oct 11, 2000 | 24.67 | 24.70 | 23.88 | 24.08 | 25,327,782 | -0.21(-0.85%) |
Oct 10, 2000 | 23.74 | 24.56 | 23.64 | 24.29 | 21,636,430 | +0.75(+3.20%) |
Oct 09, 2000 | 24.05 | 24.36 | 23.54 | 23.54 | 10,660,569 | -0.82(-3.36%) |
Oct 06, 2000 | 24.36 | 24.53 | 23.54 | 24.36 | 15,135,846 | -0.07(-0.29%) |
Oct 05, 2000 | 23.47 | 24.56 | 23.44 | 24.43 | 19,699,244 | +1.09(+4.68%) |
Oct 04, 2000 | 23.68 | 24.19 | 23.06 | 23.33 | 23,338,382 | -0.82(-3.39%) |
Oct 03, 2000 | 23.85 | 24.46 | 23.78 | 24.15 | 15,425,489 | +0.00(+0.00%) |
Oct 02, 2000 | 24.22 | 24.36 | 23.74 | 24.15 | 17,787,340 | -0.37(-1.49%) |
Sep 29, 2000 | 24.29 | 24.77 | 23.54 | 24.52 | 27,870,452 | +0.67(+2.82%) |
Sep 28, 2000 | 23.54 | 24.50 | 23.54 | 23.85 | 26,299,122 | +0.24(+1.02%) |
Sep 27, 2000 | 23.57 | 23.68 | 22.96 | 23.61 | 16,676,947 | -0.14(-0.57%) |
Sep 26, 2000 | 23.68 | 24.08 | 23.61 | 23.74 | 17,824,896 | -0.34(-1.41%) |
Sep 25, 2000 | 24.05 | 24.15 | 23.74 | 24.08 | 16,302,847 | -0.10(-0.43%) |
Sep 22, 2000 | 23.74 | 24.26 | 23.26 | 24.19 | 32,976,496 | +0.99(+4.26%) |
Sep 21, 2000 | 22.31 | 23.91 | 22.21 | 23.20 | 23,818,008 | +0.86(+3.86%) |
Sep 20, 2000 | 22.35 | 22.38 | 21.97 | 22.34 | 11,974,865 | -0.05(-0.24%) |
Sep 19, 2000 | 22.89 | 22.99 | 22.28 | 22.39 | 15,572,051 | -0.50(-2.19%) |
Sep 18, 2000 | 22.48 | 22.93 | 22.41 | 22.89 | 13,189,500 | +0.38(+1.67%) |
Sep 15, 2000 | 22.38 | 22.76 | 22.38 | 22.52 | 24,088,598 | -0.07(-0.31%) |
Sep 14, 2000 | 22.62 | 22.62 | 22.28 | 22.59 | 16,196,773 | +0.17(+0.78%) |
Sep 13, 2000 | 22.52 | 22.69 | 22.24 | 22.41 | 17,714,058 | +0.44(+2.01%) |
Sep 12, 2000 | 21.97 | 22.41 | 21.83 | 21.97 | 18,921,730 | -0.41(-1.83%) |
Sep 11, 2000 | 21.83 | 22.38 | 21.66 | 22.38 | 19,076,904 | +0.27(+1.23%) |
Sep 08, 2000 | 21.97 | 22.17 | 21.77 | 22.11 | 19,712,068 | +0.10(+0.47%) |
Sep 07, 2000 | 21.77 | 22.14 | 21.77 | 22.00 | 24,014,584 | +0.23(+1.08%) |
Sep 06, 2000 | 22.14 | 22.17 | 21.50 | 21.77 | 35,142,320 | -0.51(-2.28%) |
Sep 05, 2000 | 23.23 | 23.33 | 22.07 | 22.28 | 35,456,328 | -1.28(-5.44%) |
Sep 01, 2000 | 23.88 | 23.95 | 23.41 | 23.56 | 13,720,421 | +0.01(+0.05%) |
Aug 31, 2000 | 23.33 | 23.71 | 23.23 | 23.55 | 20,314,622 | +0.62(+2.71%) |
Aug 30, 2000 | 23.20 | 23.37 | 22.79 | 22.93 | 17,201,090 | -0.31(-1.32%) |
Aug 29, 2000 | 22.99 | 23.64 | 22.93 | 23.23 | 17,810,422 | -0.15(-0.65%) |
Aug 28, 2000 | 23.98 | 23.98 | 23.33 | 23.38 | 13,560,852 | -0.53(-2.21%) |
Aug 25, 2000 | 23.78 | 23.98 | 23.50 | 23.91 | 10,369,459 | +0.39(+1.67%) |
Aug 24, 2000 | 23.68 | 23.71 | 23.47 | 23.52 | 11,167,307 | +0.03(+0.14%) |
Aug 23, 2000 | 23.13 | 23.68 | 23.13 | 23.49 | 12,048,330 | +0.29(+1.25%) |
Aug 22, 2000 | 23.81 | 23.81 | 23.09 | 23.20 | 16,602,201 | -0.68(-2.86%) |
Aug 21, 2000 | 23.44 | 23.88 | 22.93 | 23.88 | 11,712,336 | +0.55(+2.34%) |
Aug 18, 2000 | 23.74 | 23.85 | 23.09 | 23.33 | 19,967,086 | -0.68(-2.84%) |
Aug 17, 2000 | 23.98 | 24.36 | 23.54 | 24.02 | 20,947,770 | +0.31(+1.29%) |
Aug 16, 2000 | 23.44 | 23.88 | 23.33 | 23.71 | 14,328,288 | +0.79(+3.43%) |
Aug 15, 2000 | 23.47 | 23.64 | 22.93 | 22.93 | 14,276,075 | -0.39(-1.69%) |
Aug 14, 2000 | 23.54 | 23.64 | 23.32 | 23.32 | 13,363,725 | -0.09(-0.37%) |
Aug 11, 2000 | 23.41 | 23.61 | 23.20 | 23.41 | 14,027,286 | +0.48(+2.10%) |
Aug 10, 2000 | 23.47 | 23.81 | 22.93 | 22.93 | 24,147,590 | -0.41(-1.75%) |
Aug 09, 2000 | 24.43 | 24.87 | 22.93 | 23.33 | 28,741,766 | -1.18(-4.83%) |
Aug 08, 2000 | 24.53 | 25.04 | 24.15 | 24.52 | 16,255,398 | +0.00(+0.00%) |
Aug 07, 2000 | 25.11 | 25.11 | 24.19 | 24.52 | 13,737,093 | -0.32(-1.27%) |
Aug 04, 2000 | 24.84 | 25.11 | 24.08 | 24.84 | 14,828,615 | +0.41(+1.68%) |
Aug 03, 2000 | 25.45 | 25.49 | 24.43 | 24.43 | 14,834,477 | -0.75(-2.97%) |
Aug 02, 2000 | 24.84 | 25.38 | 24.80 | 25.17 | 22,407,896 | +0.20(+0.81%) |