Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 23.83 | 24.35 | 23.82 | 23.99 | 25,228,794 | +0.10(+0.42%) |
Apr 27, 2001 | 23.32 | 23.93 | 23.22 | 23.89 | 23,486,430 | +0.34(+1.46%) |
Apr 26, 2001 | 22.71 | 23.60 | 22.58 | 23.55 | 30,470,502 | +0.88(+3.89%) |
Apr 25, 2001 | 22.47 | 22.85 | 22.39 | 22.66 | 18,470,346 | +0.22(+0.96%) |
Apr 24, 2001 | 22.71 | 22.98 | 22.22 | 22.45 | 20,061,270 | -0.27(-1.17%) |
Apr 23, 2001 | 22.66 | 22.86 | 22.58 | 22.71 | 21,272,602 | +0.13(+0.59%) |
Apr 20, 2001 | 22.02 | 22.66 | 21.89 | 22.58 | 35,264,572 | +0.53(+2.41%) |
Apr 19, 2001 | 22.33 | 22.54 | 22.05 | 22.05 | 44,365,724 | -0.61(-2.69%) |
Apr 18, 2001 | 22.99 | 23.68 | 22.49 | 22.66 | 49,602,016 | -0.84(-3.56%) |
Apr 17, 2001 | 22.35 | 23.54 | 22.34 | 23.50 | 22,440,434 | +0.84(+3.69%) |
Apr 16, 2001 | 22.91 | 23.12 | 22.43 | 22.66 | 19,837,810 | +0.11(+0.49%) |
Apr 12, 2001 | 22.16 | 22.61 | 21.98 | 22.55 | 19,564,896 | +0.39(+1.75%) |
Apr 11, 2001 | 21.72 | 22.23 | 21.68 | 22.16 | 31,316,684 | -0.55(-2.44%) |
Apr 10, 2001 | 23.27 | 23.29 | 22.33 | 22.71 | 26,064,868 | -0.54(-2.31%) |
Apr 09, 2001 | 23.04 | 23.26 | 23.00 | 23.25 | 18,736,764 | +0.49(+2.17%) |
Apr 06, 2001 | 22.27 | 22.76 | 22.16 | 22.76 | 21,293,360 | +0.16(+0.69%) |
Apr 05, 2001 | 22.41 | 22.63 | 22.04 | 22.60 | 22,620,394 | +0.58(+2.64%) |
Apr 04, 2001 | 21.48 | 22.37 | 21.44 | 22.02 | 24,989,812 | +0.40(+1.87%) |
Apr 03, 2001 | 21.72 | 22.15 | 21.33 | 21.62 | 29,508,440 | +0.04(+0.18%) |
Apr 02, 2001 | 22.58 | 22.64 | 21.33 | 21.58 | 28,598,722 | -1.11(-4.88%) |
Mar 30, 2001 | 22.33 | 22.69 | 21.94 | 22.69 | 26,176,236 | +0.53(+2.40%) |
Mar 29, 2001 | 22.13 | 22.73 | 21.63 | 22.16 | 28,231,946 | +0.03(+0.15%) |
Mar 28, 2001 | 22.11 | 22.32 | 21.62 | 22.12 | 21,767,712 | -0.03(-0.13%) |
Mar 27, 2001 | 21.61 | 22.16 | 21.35 | 22.15 | 27,513,738 | +0.69(+3.20%) |
Mar 26, 2001 | 21.19 | 21.88 | 20.72 | 21.46 | 28,516,594 | +0.67(+3.22%) |
Mar 23, 2001 | 20.33 | 20.93 | 19.95 | 20.79 | 37,691,932 | +1.03(+5.21%) |
Mar 22, 2001 | 19.89 | 19.95 | 18.89 | 19.76 | 49,485,956 | -0.17(-0.86%) |
Mar 21, 2001 | 20.69 | 20.78 | 19.78 | 19.93 | 31,724,794 | -0.69(-3.33%) |
Mar 20, 2001 | 21.05 | 21.17 | 20.55 | 20.62 | 27,712,828 | -0.21(-1.01%) |
Mar 19, 2001 | 20.53 | 21.05 | 20.53 | 20.83 | 25,343,772 | +0.13(+0.62%) |
Mar 16, 2001 | 21.06 | 21.27 | 20.44 | 20.70 | 50,653,608 | -0.65(-3.06%) |
Mar 15, 2001 | 21.61 | 21.72 | 21.05 | 21.36 | 32,572,060 | -0.25(-1.15%) |
Mar 14, 2001 | 21.61 | 21.88 | 21.16 | 21.61 | 33,607,044 | -0.50(-2.26%) |
Mar 13, 2001 | 22.22 | 22.30 | 21.19 | 22.11 | 38,687,388 | -0.25(-1.12%) |
Mar 12, 2001 | 23.10 | 23.41 | 22.16 | 22.35 | 24,819,058 | -1.16(-4.95%) |
Mar 09, 2001 | 23.47 | 23.73 | 23.34 | 23.52 | 20,265,234 | +0.25(+1.07%) |
Mar 08, 2001 | 23.25 | 23.52 | 22.99 | 23.27 | 24,742,708 | +0.03(+0.12%) |
Mar 07, 2001 | 23.66 | 23.73 | 23.14 | 23.24 | 28,829,580 | -0.64(-2.67%) |
Mar 06, 2001 | 24.64 | 24.64 | 23.77 | 23.88 | 19,239,996 | -0.40(-1.67%) |
Mar 05, 2001 | 24.12 | 24.42 | 23.76 | 24.28 | 18,163,858 | +0.12(+0.50%) |
Mar 02, 2001 | 24.54 | 24.66 | 23.94 | 24.16 | 28,716,588 | -0.27(-1.11%) |
Mar 01, 2001 | 24.92 | 24.92 | 24.27 | 24.43 | 26,781,270 | -0.50(-2.00%) |
Feb 28, 2001 | 25.07 | 25.20 | 24.63 | 24.93 | 25,326,444 | -0.12(-0.46%) |
Feb 27, 2001 | 24.97 | 25.17 | 24.88 | 25.05 | 14,598,448 | -0.02(-0.09%) |
Feb 26, 2001 | 24.52 | 25.07 | 24.38 | 25.07 | 20,182,566 | +0.24(+0.96%) |
Feb 23, 2001 | 24.98 | 25.01 | 24.55 | 24.83 | 18,044,186 | -0.15(-0.60%) |
Feb 22, 2001 | 25.46 | 25.48 | 24.75 | 24.98 | 31,183,476 | +0.16(+0.63%) |
Feb 21, 2001 | 24.99 | 25.48 | 24.79 | 24.83 | 21,812,476 | -0.03(-0.13%) |
Feb 20, 2001 | 25.08 | 25.46 | 24.82 | 24.86 | 19,901,708 | -0.22(-0.86%) |
Feb 16, 2001 | 24.35 | 25.22 | 24.35 | 25.07 | 26,696,978 | +0.56(+2.28%) |
Feb 15, 2001 | 24.68 | 24.79 | 24.13 | 24.52 | 22,028,716 | -0.53(-2.10%) |
Feb 14, 2001 | 24.74 | 25.20 | 24.52 | 25.04 | 20,248,448 | +0.09(+0.38%) |
Feb 13, 2001 | 25.09 | 25.09 | 24.69 | 24.95 | 25,912,706 | -0.60(-2.36%) |
Feb 12, 2001 | 25.07 | 25.55 | 24.97 | 25.55 | 19,717,960 | +0.60(+2.40%) |
Feb 09, 2001 | 24.85 | 25.51 | 24.80 | 24.95 | 18,257,718 | +0.16(+0.65%) |
Feb 08, 2001 | 24.76 | 25.09 | 24.39 | 24.79 | 21,230,004 | +0.14(+0.56%) |
Feb 07, 2001 | 25.40 | 25.60 | 24.65 | 24.65 | 34,506,112 | -0.75(-2.94%) |
Feb 06, 2001 | 25.87 | 25.88 | 25.26 | 25.40 | 28,093,864 | +0.06(+0.22%) |
Feb 05, 2001 | 24.88 | 25.48 | 24.77 | 25.35 | 20,537,066 | +0.47(+1.89%) |
Feb 02, 2001 | 25.04 | 25.06 | 24.74 | 24.88 | 17,880,474 | -0.17(-0.69%) |
Feb 01, 2001 | 25.01 | 25.05 | 24.66 | 25.05 | 17,217,318 | +0.03(+0.13%) |
Jan 31, 2001 | 24.53 | 25.01 | 24.04 | 25.01 | 23,546,536 | +0.48(+1.96%) |
Jan 30, 2001 | 24.13 | 24.71 | 23.86 | 24.53 | 17,309,012 | +0.54(+2.26%) |
Jan 29, 2001 | 24.55 | 24.88 | 23.87 | 23.99 | 18,575,216 | -0.56(-2.28%) |
Jan 26, 2001 | 24.90 | 25.00 | 24.38 | 24.55 | 25,905,126 | -0.07(-0.29%) |
Jan 25, 2001 | 23.82 | 24.90 | 23.76 | 24.62 | 26,615,392 | +0.83(+3.49%) |
Jan 24, 2001 | 23.76 | 23.93 | 23.41 | 23.79 | 38,913,912 | +0.03(+0.14%) |
Jan 23, 2001 | 23.13 | 23.79 | 23.06 | 23.76 | 22,037,018 | +0.42(+1.80%) |
Jan 22, 2001 | 23.13 | 23.51 | 22.96 | 23.34 | 26,549,690 | +0.41(+1.79%) |
Jan 19, 2001 | 22.71 | 22.99 | 22.50 | 22.93 | 29,864,204 | +0.14(+0.63%) |
Jan 18, 2001 | 22.78 | 23.16 | 22.65 | 22.78 | 30,925,542 | +0.20(+0.91%) |
Jan 17, 2001 | 22.93 | 22.93 | 22.44 | 22.58 | 31,146,474 | -0.52(-2.25%) |
Jan 16, 2001 | 22.71 | 23.34 | 22.68 | 23.10 | 29,414,038 | +0.14(+0.60%) |
Jan 12, 2001 | 22.71 | 23.13 | 22.65 | 22.96 | 33,189,548 | +0.24(+1.07%) |
Jan 11, 2001 | 23.34 | 23.48 | 22.58 | 22.71 | 39,886,808 | -0.73(-3.10%) |
Jan 10, 2001 | 23.89 | 24.24 | 23.41 | 23.44 | 25,560,732 | -0.52(-2.17%) |
Jan 09, 2001 | 23.41 | 23.96 | 23.27 | 23.96 | 20,262,708 | +0.76(+3.27%) |
Jan 08, 2001 | 23.82 | 24.03 | 23.02 | 23.20 | 24,991,978 | -0.28(-1.18%) |
Jan 05, 2001 | 23.55 | 24.07 | 23.06 | 23.48 | 32,705,088 | +0.32(+1.36%) |
Jan 04, 2001 | 24.31 | 24.34 | 22.71 | 23.16 | 59,681,296 | -0.97(-4.02%) |
Jan 03, 2001 | 25.48 | 25.73 | 23.55 | 24.13 | 40,683,712 | -1.42(-5.55%) |
Jan 02, 2001 | 25.24 | 25.90 | 25.21 | 25.55 | 19,233,498 | +0.07(+0.26%) |
Dec 29, 2000 | 25.62 | 25.97 | 25.42 | 25.48 | 13,941,791 | +0.14(+0.55%) |
Dec 28, 2000 | 25.45 | 25.66 | 25.07 | 25.35 | 17,347,638 | +0.28(+1.10%) |
Dec 27, 2000 | 24.83 | 25.55 | 24.83 | 25.07 | 15,672,241 | +0.31(+1.25%) |
Dec 26, 2000 | 24.72 | 25.45 | 24.62 | 24.76 | 13,829,159 | +0.17(+0.70%) |
Dec 22, 2000 | 24.38 | 25.17 | 24.34 | 24.59 | 27,398,760 | +1.04(+4.42%) |
Dec 21, 2000 | 25.38 | 25.67 | 23.55 | 23.55 | 36,686,728 | -2.15(-8.37%) |
Dec 20, 2000 | 26.32 | 26.63 | 25.48 | 25.70 | 30,403,718 | -0.59(-2.23%) |
Dec 19, 2000 | 25.76 | 26.59 | 25.70 | 26.28 | 33,148,394 | +0.52(+2.02%) |
Dec 18, 2000 | 25.27 | 25.76 | 24.93 | 25.76 | 20,976,584 | +0.59(+2.33%) |
Dec 15, 2000 | 25.07 | 25.73 | 24.96 | 25.17 | 42,309,472 | -0.07(-0.26%) |
Dec 14, 2000 | 25.45 | 25.59 | 25.14 | 25.24 | 18,727,196 | -0.14(-0.55%) |
Dec 13, 2000 | 24.41 | 25.70 | 24.41 | 25.38 | 34,584,448 | +1.00(+4.11%) |
Dec 12, 2000 | 24.38 | 24.72 | 24.27 | 24.38 | 18,834,414 | +0.21(+0.87%) |
Dec 11, 2000 | 24.13 | 24.76 | 24.10 | 24.17 | 28,229,780 | +0.07(+0.28%) |
Dec 08, 2000 | 23.82 | 24.65 | 23.55 | 24.10 | 25,247,024 | +0.03(+0.14%) |
Dec 07, 2000 | 24.27 | 24.52 | 23.68 | 24.07 | 20,588,690 | +0.03(+0.14%) |
Dec 06, 2000 | 24.17 | 24.34 | 23.48 | 24.03 | 29,282,274 | -0.62(-2.52%) |
Dec 05, 2000 | 24.79 | 24.90 | 24.24 | 24.65 | 23,281,924 | +0.17(+0.70%) |
Dec 04, 2000 | 23.55 | 24.65 | 23.48 | 24.48 | 22,436,102 | +0.38(+1.59%) |
Dec 01, 2000 | 24.44 | 24.44 | 23.13 | 24.10 | 31,744,648 | -0.45(-1.83%) |
Nov 30, 2000 | 25.48 | 25.73 | 24.24 | 24.55 | 31,148,098 | -0.73(-2.87%) |
Nov 29, 2000 | 25.00 | 25.59 | 24.90 | 25.27 | 26,981,084 | +0.34(+1.38%) |
Nov 28, 2000 | 24.62 | 25.31 | 24.31 | 24.93 | 19,438,906 | +0.07(+0.27%) |
Nov 27, 2000 | 23.68 | 25.04 | 23.51 | 24.86 | 24,934,578 | +1.42(+6.07%) |
Nov 24, 2000 | 23.89 | 23.93 | 23.30 | 23.44 | 11,046,035 | -0.38(-1.60%) |
Nov 22, 2000 | 23.34 | 24.27 | 23.27 | 23.82 | 17,002,342 | -0.28(-1.15%) |
Nov 21, 2000 | 23.48 | 24.31 | 23.48 | 24.10 | 11,911,170 | +0.28(+1.16%) |
Nov 20, 2000 | 23.96 | 24.27 | 23.65 | 23.82 | 15,457,988 | +0.00(+0.00%) |
Nov 17, 2000 | 24.17 | 24.79 | 23.79 | 23.82 | 23,818,008 | -0.17(-0.72%) |
Nov 16, 2000 | 23.76 | 24.20 | 23.58 | 23.99 | 16,601,092 | +0.14(+0.58%) |
Nov 15, 2000 | 23.82 | 23.96 | 23.34 | 23.86 | 20,904,022 | +0.14(+0.58%) |
Nov 14, 2000 | 23.13 | 24.24 | 22.93 | 23.72 | 26,695,172 | +0.34(+1.47%) |
Nov 13, 2000 | 23.96 | 24.13 | 22.71 | 23.37 | 26,463,410 | -1.07(-4.37%) |
Nov 10, 2000 | 24.90 | 25.31 | 24.44 | 24.44 | 20,655,114 | -0.28(-1.12%) |
Nov 09, 2000 | 24.79 | 25.07 | 24.13 | 24.72 | 21,042,104 | -0.42(-1.67%) |
Nov 08, 2000 | 24.65 | 25.55 | 24.59 | 25.14 | 25,963,968 | +0.32(+1.27%) |
Nov 07, 2000 | 24.86 | 25.10 | 24.52 | 24.83 | 19,044,334 | +0.17(+0.70%) |
Nov 06, 2000 | 24.10 | 25.07 | 24.03 | 24.65 | 23,898,330 | +0.49(+2.02%) |
Nov 03, 2000 | 24.07 | 24.20 | 23.61 | 24.17 | 16,789,172 | +0.24(+1.00%) |
Nov 02, 2000 | 24.24 | 24.31 | 23.64 | 23.93 | 21,936,842 | -0.17(-0.71%) |
Nov 01, 2000 | 24.24 | 24.38 | 23.93 | 24.10 | 29,007,552 | +0.17(+0.72%) |
Oct 31, 2000 | 24.38 | 24.62 | 23.86 | 23.93 | 21,603,820 | -0.38(-1.57%) |
Oct 30, 2000 | 24.72 | 24.79 | 24.03 | 24.31 | 20,846,984 | -0.13(-0.54%) |
Oct 27, 2000 | 25.17 | 25.27 | 24.24 | 24.44 | 25,133,490 | -0.70(-2.78%) |
Oct 26, 2000 | 24.55 | 25.48 | 24.55 | 25.14 | 29,030,116 | +0.24(+0.98%) |
Oct 25, 2000 | 24.17 | 25.07 | 23.96 | 24.90 | 25,210,562 | +1.07(+4.51%) |
Oct 24, 2000 | 23.27 | 24.62 | 23.13 | 23.82 | 41,564,732 | -1.32(-5.24%) |
Oct 23, 2000 | 24.31 | 25.35 | 24.07 | 25.14 | 26,902,746 | +1.11(+4.61%) |
Oct 20, 2000 | 23.61 | 24.07 | 23.55 | 24.03 | 14,242,684 | +0.21(+0.88%) |
Oct 19, 2000 | 22.71 | 23.96 | 22.71 | 23.82 | 19,821,566 | -0.42(-1.71%) |
Oct 18, 2000 | 24.31 | 24.86 | 23.82 | 24.24 | 22,027,632 | -0.66(-2.65%) |
Oct 17, 2000 | 23.89 | 24.96 | 23.76 | 24.90 | 23,736,242 | +0.69(+2.86%) |
Oct 16, 2000 | 23.79 | 24.24 | 23.72 | 24.20 | 16,377,994 | +0.59(+2.51%) |
Oct 13, 2000 | 24.31 | 24.52 | 23.34 | 23.61 | 23,033,556 | -1.11(-4.48%) |
Oct 12, 2000 | 23.96 | 25.14 | 23.72 | 24.72 | 27,828,168 | +0.28(+1.13%) |
Oct 11, 2000 | 25.04 | 25.07 | 24.24 | 24.44 | 24,954,072 | -0.21(-0.85%) |
Oct 10, 2000 | 24.10 | 24.93 | 23.99 | 24.65 | 21,317,186 | +0.76(+3.20%) |
Oct 09, 2000 | 24.41 | 24.72 | 23.89 | 23.89 | 10,503,273 | -0.83(-3.36%) |
Oct 06, 2000 | 24.72 | 24.90 | 23.89 | 24.72 | 14,912,518 | -0.07(-0.29%) |
Oct 05, 2000 | 23.82 | 24.93 | 23.79 | 24.79 | 19,408,582 | +1.11(+4.68%) |
Oct 04, 2000 | 24.03 | 24.55 | 23.41 | 23.68 | 22,994,028 | -0.83(-3.39%) |
Oct 03, 2000 | 24.20 | 24.83 | 24.13 | 24.52 | 15,197,888 | +0.00(+0.00%) |
Oct 02, 2000 | 24.59 | 24.72 | 24.10 | 24.52 | 17,524,888 | -0.37(-1.49%) |
Sep 29, 2000 | 24.65 | 25.14 | 23.89 | 24.89 | 27,459,226 | +0.68(+2.82%) |
Sep 28, 2000 | 23.89 | 24.86 | 23.89 | 24.20 | 25,911,082 | +0.24(+1.02%) |
Sep 27, 2000 | 23.93 | 24.03 | 23.30 | 23.96 | 16,430,881 | -0.14(-0.57%) |
Sep 26, 2000 | 24.03 | 24.44 | 23.96 | 24.10 | 17,561,892 | -0.34(-1.41%) |
Sep 25, 2000 | 24.41 | 24.52 | 24.10 | 24.44 | 16,062,300 | -0.11(-0.43%) |
Sep 22, 2000 | 24.10 | 24.62 | 23.61 | 24.55 | 32,489,932 | +1.00(+4.26%) |
Sep 21, 2000 | 22.65 | 24.27 | 22.54 | 23.55 | 23,466,576 | +0.88(+3.86%) |
Sep 20, 2000 | 22.68 | 22.71 | 22.30 | 22.67 | 11,798,177 | -0.06(-0.24%) |
Sep 19, 2000 | 23.24 | 23.34 | 22.61 | 22.73 | 15,342,287 | -0.51(-2.19%) |
Sep 18, 2000 | 22.82 | 23.27 | 22.75 | 23.24 | 12,994,890 | +0.38(+1.67%) |
Sep 15, 2000 | 22.71 | 23.10 | 22.71 | 22.85 | 23,733,174 | -0.07(-0.31%) |
Sep 14, 2000 | 22.96 | 22.96 | 22.61 | 22.93 | 15,957,791 | +0.18(+0.78%) |
Sep 13, 2000 | 22.85 | 23.02 | 22.58 | 22.75 | 17,452,688 | +0.45(+2.01%) |
Sep 12, 2000 | 22.30 | 22.75 | 22.16 | 22.30 | 18,642,542 | -0.42(-1.83%) |
Sep 11, 2000 | 22.16 | 22.71 | 21.99 | 22.71 | 18,795,426 | +0.28(+1.23%) |
Sep 08, 2000 | 22.30 | 22.50 | 22.09 | 22.44 | 19,421,218 | +0.11(+0.47%) |
Sep 07, 2000 | 22.09 | 22.47 | 22.09 | 22.33 | 23,660,252 | +0.24(+1.08%) |
Sep 06, 2000 | 22.47 | 22.50 | 21.82 | 22.09 | 34,623,800 | -0.52(-2.28%) |
Sep 05, 2000 | 23.58 | 23.68 | 22.40 | 22.61 | 34,933,176 | -1.30(-5.44%) |
Sep 01, 2000 | 24.24 | 24.31 | 23.76 | 23.91 | 13,517,978 | +0.01(+0.05%) |
Aug 31, 2000 | 23.68 | 24.07 | 23.58 | 23.90 | 20,014,882 | +0.63(+2.71%) |
Aug 30, 2000 | 23.55 | 23.72 | 23.13 | 23.27 | 16,947,290 | -0.31(-1.32%) |
Aug 29, 2000 | 23.34 | 23.99 | 23.27 | 23.58 | 17,547,632 | -0.16(-0.65%) |
Aug 28, 2000 | 24.34 | 24.34 | 23.68 | 23.73 | 13,360,762 | -0.54(-2.21%) |
Aug 25, 2000 | 24.13 | 24.34 | 23.86 | 24.27 | 10,216,459 | +0.40(+1.67%) |
Aug 24, 2000 | 24.03 | 24.07 | 23.82 | 23.87 | 11,002,535 | +0.03(+0.14%) |
Aug 23, 2000 | 23.48 | 24.03 | 23.48 | 23.84 | 11,870,558 | +0.29(+1.25%) |
Aug 22, 2000 | 24.17 | 24.17 | 23.44 | 23.55 | 16,357,237 | -0.69(-2.86%) |
Aug 21, 2000 | 23.79 | 24.24 | 23.27 | 24.24 | 11,539,521 | +0.55(+2.34%) |
Aug 18, 2000 | 24.10 | 24.20 | 23.44 | 23.68 | 19,672,474 | -0.69(-2.84%) |
Aug 17, 2000 | 24.34 | 24.72 | 23.89 | 24.38 | 20,638,688 | +0.31(+1.29%) |
Aug 16, 2000 | 23.79 | 24.24 | 23.68 | 24.07 | 14,116,875 | +0.80(+3.43%) |
Aug 15, 2000 | 23.82 | 23.99 | 23.27 | 23.27 | 14,065,433 | -0.40(-1.69%) |
Aug 14, 2000 | 23.89 | 23.99 | 23.67 | 23.67 | 13,166,545 | -0.09(-0.37%) |
Aug 11, 2000 | 23.76 | 23.96 | 23.55 | 23.76 | 13,820,315 | +0.49(+2.10%) |
Aug 10, 2000 | 23.82 | 24.17 | 23.27 | 23.27 | 23,791,294 | -0.42(-1.75%) |
Aug 09, 2000 | 24.79 | 25.24 | 23.27 | 23.68 | 28,317,684 | -1.20(-4.83%) |
Aug 08, 2000 | 24.90 | 25.42 | 24.52 | 24.89 | 16,015,551 | +0.00(+0.00%) |
Aug 07, 2000 | 25.48 | 25.48 | 24.55 | 24.89 | 13,534,403 | -0.32(-1.27%) |
Aug 04, 2000 | 25.21 | 25.48 | 24.44 | 25.21 | 14,609,820 | +0.42(+1.68%) |
Aug 03, 2000 | 25.83 | 25.87 | 24.79 | 24.79 | 14,615,596 | -0.76(-2.97%) |
Aug 02, 2000 | 25.21 | 25.76 | 25.17 | 25.55 | 22,077,270 | +0.21(+0.81%) |
Aug 01, 2000 | 24.17 | 25.45 | 24.03 | 25.35 | 24,617,440 | +1.31(+5.46%) |
Jul 31, 2000 | 24.20 | 24.41 | 23.76 | 24.03 | 17,103,062 | -0.28(-1.14%) |
Jul 28, 2000 | 24.44 | 24.65 | 24.10 | 24.31 | 14,214,345 | -0.40(-1.64%) |
Jul 27, 2000 | 23.86 | 24.86 | 23.82 | 24.71 | 20,727,674 | +0.61(+2.55%) |
Jul 26, 2000 | 24.76 | 24.93 | 23.68 | 24.10 | 46,126,860 | -0.28(-1.14%) |
Jul 25, 2000 | 24.10 | 24.93 | 23.82 | 24.38 | 55,543,884 | -1.97(-7.49%) |
Jul 24, 2000 | 25.17 | 26.70 | 25.17 | 26.35 | 26,737,770 | +0.93(+3.66%) |
Jul 21, 2000 | 24.93 | 25.62 | 24.72 | 25.42 | 16,157,243 | +0.49(+1.96%) |
Jul 20, 2000 | 25.76 | 25.80 | 24.55 | 24.93 | 25,592,860 | -0.80(-3.10%) |
Jul 19, 2000 | 24.90 | 25.76 | 24.24 | 25.73 | 20,696,268 | +0.86(+3.48%) |
Jul 18, 2000 | 25.83 | 26.04 | 24.48 | 24.86 | 24,390,012 | -0.68(-2.67%) |
Jul 17, 2000 | 25.00 | 26.21 | 24.79 | 25.55 | 19,253,172 | +0.58(+2.33%) |
Jul 14, 2000 | 25.21 | 25.48 | 24.52 | 24.96 | 21,548,586 | -0.59(-2.30%) |
Jul 13, 2000 | 26.53 | 26.53 | 25.38 | 25.55 | 26,040,860 | -1.02(-3.86%) |
Jul 12, 2000 | 27.29 | 27.29 | 26.58 | 26.58 | 17,897,982 | -0.57(-2.10%) |
Jul 11, 2000 | 26.38 | 27.15 | 26.25 | 27.15 | 24,649,390 | +0.66(+2.49%) |
Jul 10, 2000 | 25.76 | 26.56 | 25.45 | 26.49 | 19,395,586 | +1.11(+4.37%) |
Jul 07, 2000 | 25.87 | 26.04 | 25.38 | 25.38 | 22,962,260 | -0.42(-1.61%) |
Jul 06, 2000 | 26.38 | 26.38 | 25.59 | 25.80 | 17,783,364 | -0.49(-1.85%) |
Jul 05, 2000 | 26.59 | 26.59 | 26.04 | 26.28 | 20,335,628 | -0.14(-0.52%) |
Jul 03, 2000 | 26.49 | 26.49 | 26.07 | 26.42 | 10,434,503 | -0.17(-0.65%) |
Jun 30, 2000 | 25.35 | 26.65 | 25.35 | 26.59 | 29,151,230 | +0.98(+3.83%) |
Jun 29, 2000 | 25.87 | 25.87 | 25.27 | 25.61 | 29,974,308 | -0.14(-0.54%) |
Jun 28, 2000 | 25.83 | 26.01 | 25.62 | 25.75 | 23,036,264 | -0.29(-1.11%) |
Jun 27, 2000 | 25.76 | 26.10 | 25.45 | 26.04 | 21,112,138 | +0.42(+1.62%) |
Jun 26, 2000 | 25.48 | 25.70 | 25.21 | 25.62 | 28,750,160 | +0.21(+0.81%) |
Jun 23, 2000 | 25.48 | 25.76 | 25.07 | 25.42 | 25,756,032 | +0.07(+0.28%) |
Jun 22, 2000 | 25.93 | 25.93 | 24.65 | 25.35 | 30,709,664 | -0.63(-2.41%) |
Jun 21, 2000 | 26.04 | 26.14 | 25.70 | 25.97 | 29,609,700 | +0.35(+1.36%) |
Jun 20, 2000 | 25.83 | 25.97 | 25.07 | 25.62 | 19,887,088 | -0.28(-1.07%) |
Jun 19, 2000 | 26.49 | 26.49 | 25.90 | 25.90 | 14,991,577 | -0.66(-2.48%) |
Jun 16, 2000 | 25.73 | 26.66 | 25.73 | 26.56 | 25,990,322 | +0.52(+2.00%) |
Jun 15, 2000 | 25.70 | 26.04 | 25.55 | 26.04 | 15,062,332 | +0.23(+0.88%) |
Jun 14, 2000 | 25.45 | 26.01 | 25.42 | 25.81 | 19,959,468 | +0.42(+1.64%) |
Jun 13, 2000 | 25.14 | 25.70 | 24.96 | 25.40 | 20,363,246 | +0.81(+3.29%) |
Jun 12, 2000 | 24.96 | 25.35 | 24.59 | 24.59 | 10,261,403 | -0.90(-3.52%) |
Jun 09, 2000 | 24.59 | 25.48 | 24.44 | 25.48 | 11,973,623 | +0.97(+3.95%) |
Jun 08, 2000 | 24.24 | 24.62 | 24.13 | 24.52 | 11,574,899 | +0.42(+1.72%) |
Jun 07, 2000 | 24.07 | 24.48 | 23.96 | 24.10 | 10,042,638 | +0.03(+0.14%) |
Jun 06, 2000 | 23.82 | 24.27 | 23.51 | 24.07 | 17,109,198 | +0.38(+1.61%) |
Jun 05, 2000 | 24.27 | 24.34 | 23.41 | 23.68 | 17,521,820 | -0.45(-1.86%) |
Jun 02, 2000 | 25.45 | 25.45 | 23.96 | 24.13 | 18,776,292 | -0.80(-3.20%) |
Jun 01, 2000 | 25.31 | 25.55 | 24.86 | 24.93 | 17,966,572 | +0.28(+1.12%) |
May 31, 2000 | 24.24 | 24.93 | 24.20 | 24.65 | 12,658,258 | +0.17(+0.70%) |
May 30, 2000 | 24.41 | 24.62 | 24.20 | 24.48 | 14,983,635 | -0.52(-2.06%) |
May 26, 2000 | 24.86 | 25.17 | 24.76 | 25.00 | 10,778,535 | -0.30(-1.18%) |
May 25, 2000 | 24.69 | 25.35 | 24.62 | 25.30 | 18,423,054 | +0.78(+3.19%) |
May 24, 2000 | 24.03 | 24.90 | 24.03 | 24.52 | 15,014,500 | +0.03(+0.14%) |
May 23, 2000 | 24.27 | 24.65 | 23.93 | 24.48 | 12,550,500 | +0.14(+0.57%) |
May 22, 2000 | 24.62 | 25.04 | 23.96 | 24.34 | 16,370,594 | -0.14(-0.57%) |
May 19, 2000 | 24.76 | 24.79 | 24.27 | 24.48 | 13,133,333 | -0.55(-2.21%) |
May 18, 2000 | 25.00 | 25.24 | 24.79 | 25.04 | 13,058,787 | +0.11(+0.42%) |
May 17, 2000 | 24.65 | 25.10 | 24.48 | 24.93 | 25,434,202 | +0.28(+1.12%) |
May 16, 2000 | 24.62 | 24.86 | 23.96 | 24.65 | 22,339,716 | +0.28(+1.14%) |
May 15, 2000 | 23.72 | 24.52 | 23.65 | 24.38 | 14,808,369 | +0.50(+2.11%) |
May 12, 2000 | 23.48 | 24.03 | 23.10 | 23.87 | 14,070,126 | +0.22(+0.91%) |
May 11, 2000 | 24.13 | 24.17 | 23.44 | 23.66 | 17,772,354 | -0.38(-1.59%) |
May 10, 2000 | 24.41 | 25.04 | 23.89 | 24.04 | 18,790,192 | -0.68(-2.76%) |
May 09, 2000 | 25.24 | 25.31 | 24.59 | 24.72 | 20,095,204 | -0.83(-3.25%) |
May 08, 2000 | 24.93 | 25.70 | 24.90 | 25.55 | 33,012,478 | +0.83(+3.36%) |
May 05, 2000 | 23.48 | 24.90 | 23.30 | 24.72 | 22,732,484 | +0.90(+3.77%) |
May 04, 2000 | 23.55 | 23.99 | 23.41 | 23.82 | 11,522,915 | +0.17(+0.73%) |
May 03, 2000 | 23.79 | 24.07 | 23.41 | 23.65 | 20,796,624 | -0.14(-0.58%) |
May 02, 2000 | 23.27 | 23.96 | 23.20 | 23.79 | 19,333,494 | +0.63(+2.70%) |