Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2000 | 36.29 | 36.38 | 34.56 | 35.65 | 13,976,937 | +0.18(+0.51%) |
Feb 29, 2000 | 34.88 | 36.20 | 34.88 | 35.47 | 23,642,356 | +1.86(+5.54%) |
Feb 28, 2000 | 32.42 | 34.15 | 32.42 | 33.61 | 24,519,532 | +1.23(+3.80%) |
Feb 25, 2000 | 32.24 | 32.97 | 31.74 | 32.38 | 23,246,514 | -2.46(-7.06%) |
Feb 24, 2000 | 34.20 | 34.84 | 31.61 | 34.84 | 26,709,720 | +0.64(+1.87%) |
Feb 23, 2000 | 35.24 | 35.29 | 34.01 | 34.20 | 17,698,678 | -0.82(-2.35%) |
Feb 22, 2000 | 35.83 | 35.88 | 34.01 | 35.02 | 16,966,370 | +0.28(+0.80%) |
Feb 18, 2000 | 35.29 | 36.01 | 34.38 | 34.74 | 26,660,102 | -0.46(-1.30%) |
Feb 17, 2000 | 38.52 | 38.92 | 34.92 | 35.20 | 34,045,856 | -3.18(-8.28%) |
Feb 16, 2000 | 41.11 | 41.11 | 38.34 | 38.38 | 18,677,562 | -3.82(-9.05%) |
Feb 15, 2000 | 41.43 | 42.20 | 40.02 | 42.20 | 13,350,462 | -0.64(-1.49%) |
Feb 14, 2000 | 41.25 | 42.84 | 41.11 | 42.84 | 7,979,517 | +2.05(+5.03%) |
Feb 11, 2000 | 41.79 | 41.83 | 40.47 | 40.79 | 6,625,544 | -0.68(-1.65%) |
Feb 10, 2000 | 41.93 | 42.48 | 41.33 | 41.47 | 6,312,169 | -0.59(-1.40%) |
Feb 09, 2000 | 43.65 | 43.75 | 41.70 | 42.06 | 11,298,405 | -1.23(-2.84%) |
Feb 08, 2000 | 41.70 | 43.43 | 41.38 | 43.29 | 11,792,108 | +2.73(+6.73%) |
Feb 07, 2000 | 41.20 | 41.20 | 39.75 | 40.56 | 8,309,660 | -0.41(-0.99%) |
Feb 04, 2000 | 42.16 | 42.16 | 40.74 | 40.97 | 9,009,806 | -1.51(-3.55%) |
Feb 03, 2000 | 42.48 | 42.79 | 40.93 | 42.48 | 9,626,797 | +0.00(+0.00%) |
Feb 02, 2000 | 42.84 | 43.75 | 42.16 | 42.48 | 8,297,840 | -0.23(-0.53%) |
Feb 01, 2000 | 40.02 | 43.29 | 39.97 | 42.70 | 11,496,052 | +2.87(+7.20%) |
Jan 31, 2000 | 39.70 | 40.38 | 39.38 | 39.83 | 10,960,153 | -0.28(-0.69%) |
Jan 28, 2000 | 42.84 | 42.84 | 38.92 | 40.11 | 19,290,018 | -2.91(-6.76%) |
Jan 27, 2000 | 44.61 | 44.75 | 42.11 | 43.02 | 10,068,134 | -2.04(-4.54%) |
Jan 26, 2000 | 44.48 | 45.15 | 43.65 | 45.07 | 6,244,271 | +0.59(+1.32%) |
Jan 25, 2000 | 43.52 | 44.52 | 43.29 | 44.48 | 8,804,600 | +1.27(+2.95%) |
Jan 24, 2000 | 46.16 | 46.16 | 41.83 | 43.20 | 10,728,283 | -2.23(-4.90%) |
Jan 21, 2000 | 46.52 | 46.52 | 45.15 | 45.43 | 9,557,800 | -0.68(-1.48%) |
Jan 20, 2000 | 46.88 | 46.93 | 45.47 | 46.11 | 7,893,064 | -0.49(-1.06%) |
Jan 19, 2000 | 47.47 | 47.88 | 46.56 | 46.61 | 6,632,417 | -1.09(-2.29%) |
Jan 18, 2000 | 45.97 | 48.34 | 45.88 | 47.70 | 8,856,142 | +0.77(+1.64%) |
Jan 14, 2000 | 46.56 | 47.98 | 46.56 | 46.93 | 8,677,463 | -0.45(-0.95%) |
Jan 13, 2000 | 48.02 | 48.11 | 47.29 | 47.38 | 6,901,946 | +0.04(+0.09%) |
Jan 12, 2000 | 48.16 | 48.56 | 47.34 | 47.34 | 5,618,483 | -0.87(-1.80%) |
Jan 11, 2000 | 48.79 | 49.29 | 47.74 | 48.20 | 6,796,938 | -0.73(-1.49%) |
Jan 10, 2000 | 48.93 | 49.11 | 47.74 | 48.93 | 9,231,780 | -0.91(-1.82%) |
Jan 07, 2000 | 46.93 | 50.16 | 46.93 | 49.84 | 10,969,224 | +3.50(+7.55%) |
Jan 06, 2000 | 45.84 | 46.97 | 45.61 | 46.34 | 8,998,535 | +0.50(+1.10%) |
Jan 05, 2000 | 46.48 | 46.83 | 45.25 | 45.84 | 9,653,599 | -0.95(-2.04%) |
Jan 04, 2000 | 47.66 | 47.88 | 46.70 | 46.79 | 9,274,800 | -1.82(-3.74%) |
Jan 03, 2000 | 49.74 | 50.20 | 47.66 | 48.61 | 11,511,720 | -1.68(-3.34%) |
Dec 31, 1999 | 49.70 | 51.11 | 49.66 | 50.29 | 2,905,865 | +0.95(+1.93%) |
Dec 30, 1999 | 49.56 | 50.61 | 49.34 | 49.34 | 3,636,936 | +0.32(+0.65%) |
Dec 29, 1999 | 50.61 | 50.93 | 49.02 | 49.02 | 3,466,229 | -1.41(-2.80%) |
Dec 28, 1999 | 49.93 | 51.07 | 49.88 | 50.43 | 4,856,075 | -0.09(-0.19%) |
Dec 27, 1999 | 48.97 | 51.02 | 48.97 | 50.52 | 7,191,818 | +1.51(+3.07%) |
Dec 23, 1999 | 48.75 | 49.47 | 48.56 | 49.02 | 5,293,563 | +1.22(+2.56%) |
Dec 22, 1999 | 47.02 | 48.06 | 47.02 | 47.79 | 5,159,966 | +0.64(+1.36%) |
Dec 21, 1999 | 46.56 | 47.79 | 46.24 | 47.15 | 6,371,271 | +0.39(+0.82%) |
Dec 20, 1999 | 48.11 | 48.34 | 45.97 | 46.77 | 8,701,516 | -0.52(-1.11%) |
Dec 17, 1999 | 50.06 | 50.11 | 47.11 | 47.29 | 20,170,766 | -2.63(-5.28%) |
Dec 16, 1999 | 48.56 | 50.02 | 48.02 | 49.93 | 11,670,332 | +1.89(+3.94%) |
Dec 15, 1999 | 48.75 | 48.79 | 47.38 | 48.03 | 10,781,749 | -0.76(-1.55%) |
Dec 14, 1999 | 48.75 | 49.84 | 48.70 | 48.79 | 10,319,383 | -0.68(-1.38%) |
Dec 13, 1999 | 47.66 | 50.34 | 47.11 | 49.47 | 12,908,301 | +3.46(+7.51%) |
Dec 10, 1999 | 45.47 | 46.93 | 45.02 | 46.02 | 17,316,854 | +0.73(+1.61%) |
Dec 09, 1999 | 42.56 | 45.29 | 41.93 | 45.29 | 12,112,631 | +2.61(+6.12%) |
Dec 08, 1999 | 42.79 | 43.15 | 42.20 | 42.68 | 6,322,478 | +0.48(+1.14%) |
Dec 07, 1999 | 43.52 | 43.75 | 42.20 | 42.20 | 8,745,224 | -1.15(-2.65%) |
Dec 06, 1999 | 42.61 | 44.02 | 42.38 | 43.35 | 7,496,397 | +0.38(+0.88%) |
Dec 03, 1999 | 42.34 | 43.11 | 42.16 | 42.97 | 8,484,628 | +1.01(+2.41%) |
Dec 02, 1999 | 42.93 | 43.06 | 41.47 | 41.96 | 7,267,826 | -0.66(-1.55%) |
Dec 01, 1999 | 41.97 | 42.93 | 41.97 | 42.62 | 7,318,543 | +0.69(+1.65%) |
Nov 30, 1999 | 42.74 | 42.88 | 41.65 | 41.93 | 6,019,411 | -1.00(-2.32%) |
Nov 29, 1999 | 42.56 | 43.20 | 42.20 | 42.93 | 6,590,083 | +0.58(+1.37%) |
Nov 26, 1999 | 42.20 | 42.70 | 41.93 | 42.34 | 3,162,750 | +0.19(+0.45%) |
Nov 24, 1999 | 41.11 | 42.56 | 41.06 | 42.16 | 7,798,364 | +1.46(+3.58%) |
Nov 23, 1999 | 41.20 | 41.20 | 40.38 | 40.70 | 8,907,684 | -0.59(-1.43%) |
Nov 22, 1999 | 41.61 | 41.65 | 40.84 | 41.29 | 8,692,170 | -1.00(-2.37%) |
Nov 19, 1999 | 42.48 | 42.97 | 42.02 | 42.29 | 6,860,850 | -0.91(-2.11%) |
Nov 18, 1999 | 43.06 | 43.47 | 42.56 | 43.20 | 7,870,248 | +0.36(+0.85%) |
Nov 17, 1999 | 43.20 | 44.11 | 42.70 | 42.84 | 8,891,191 | -0.73(-1.67%) |
Nov 16, 1999 | 43.29 | 43.93 | 42.74 | 43.57 | 8,546,753 | +0.68(+1.59%) |
Nov 15, 1999 | 42.93 | 44.16 | 42.38 | 42.88 | 12,428,067 | +0.04(+0.10%) |
Nov 12, 1999 | 42.16 | 42.84 | 41.38 | 42.84 | 7,713,423 | +1.05(+2.51%) |
Nov 11, 1999 | 41.38 | 41.83 | 41.25 | 41.79 | 8,645,714 | +0.23(+0.54%) |
Nov 10, 1999 | 42.20 | 42.56 | 41.57 | 41.57 | 9,610,029 | -0.63(-1.50%) |
Nov 09, 1999 | 42.20 | 42.34 | 41.15 | 42.20 | 13,785,476 | -0.36(-0.85%) |
Nov 08, 1999 | 42.56 | 43.06 | 42.42 | 42.56 | 6,710,348 | +0.32(+0.76%) |
Nov 05, 1999 | 41.83 | 42.74 | 41.65 | 42.24 | 8,584,138 | +1.50(+3.68%) |
Nov 04, 1999 | 41.11 | 41.47 | 40.66 | 40.74 | 5,705,211 | +0.18(+0.45%) |
Nov 03, 1999 | 40.56 | 41.06 | 40.02 | 40.56 | 5,610,512 | -0.28(-0.68%) |
Nov 02, 1999 | 40.97 | 41.57 | 40.47 | 40.84 | 6,301,861 | -0.09(-0.21%) |
Nov 01, 1999 | 41.65 | 42.11 | 40.84 | 40.93 | 6,574,415 | -0.04(-0.11%) |
Oct 29, 1999 | 41.43 | 42.56 | 40.97 | 40.97 | 13,317,200 | +0.41(+1.00%) |
Oct 28, 1999 | 39.38 | 40.70 | 39.33 | 40.56 | 12,500,913 | +2.00(+5.19%) |
Oct 27, 1999 | 38.38 | 38.79 | 37.47 | 38.56 | 10,035,009 | -0.18(-0.47%) |
Oct 26, 1999 | 39.65 | 39.70 | 37.47 | 38.74 | 18,776,798 | -1.96(-4.81%) |
Oct 25, 1999 | 40.70 | 41.43 | 40.38 | 40.70 | 9,489,077 | -0.81(-1.96%) |
Oct 22, 1999 | 40.34 | 42.20 | 40.06 | 41.51 | 10,358,280 | +1.59(+3.97%) |
Oct 21, 1999 | 39.43 | 39.97 | 38.79 | 39.93 | 6,976,442 | +0.05(+0.13%) |
Oct 20, 1999 | 38.84 | 40.02 | 38.38 | 39.88 | 7,703,527 | +1.54(+4.02%) |
Oct 19, 1999 | 38.29 | 38.84 | 38.02 | 38.34 | 7,647,999 | +0.41(+1.07%) |
Oct 18, 1999 | 37.20 | 38.20 | 36.01 | 37.93 | 9,935,774 | +0.96(+2.60%) |
Oct 15, 1999 | 37.75 | 38.02 | 36.92 | 36.97 | 9,599,721 | -1.14(-3.00%) |
Oct 14, 1999 | 37.29 | 38.52 | 36.92 | 38.11 | 7,329,676 | +0.78(+2.09%) |
Oct 13, 1999 | 38.97 | 39.15 | 37.29 | 37.33 | 8,347,870 | -1.87(-4.77%) |
Oct 12, 1999 | 39.24 | 39.61 | 38.70 | 39.20 | 6,786,630 | -0.04(-0.11%) |
Oct 11, 1999 | 39.88 | 40.02 | 39.24 | 39.24 | 9,285,109 | -1.05(-2.60%) |
Oct 08, 1999 | 37.75 | 40.29 | 37.61 | 40.29 | 13,047,808 | +2.96(+7.93%) |
Oct 07, 1999 | 37.38 | 37.47 | 36.88 | 37.33 | 6,125,794 | -0.05(-0.14%) |
Oct 06, 1999 | 36.79 | 37.61 | 36.29 | 37.38 | 9,694,008 | +0.09(+0.25%) |
Oct 05, 1999 | 36.60 | 38.29 | 36.33 | 37.29 | 12,662,136 | +0.68(+1.87%) |
Oct 04, 1999 | 35.61 | 36.70 | 35.51 | 36.60 | 10,492,839 | +1.46(+4.14%) |