Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 99.92 | 103.40 | 94.50 | 103.40 | 53,900 | +3.48(+3.48%) |
Oct 30, 2000 | 96.50 | 106.00 | 96.50 | 99.92 | 39,900 | +4.67(+4.90%) |
Oct 27, 2000 | 89.00 | 95.50 | 89.00 | 95.25 | 36,100 | +6.32(+7.11%) |
Oct 26, 2000 | 88.00 | 88.93 | 87.50 | 88.93 | 26,200 | +1.72(+1.97%) |
Oct 25, 2000 | 86.00 | 87.50 | 86.00 | 87.21 | 63,400 | +2.21(+2.60%) |
Oct 24, 2000 | 83.50 | 85.00 | 83.50 | 85.00 | 27,600 | +1.50(+1.80%) |
Oct 23, 2000 | 82.90 | 83.50 | 82.90 | 83.50 | 30,500 | +1.10(+1.33%) |
Oct 20, 2000 | 81.00 | 82.80 | 80.75 | 82.40 | 20,500 | +1.85(+2.30%) |
Oct 19, 2000 | 79.28 | 80.55 | 79.10 | 80.55 | 11,800 | +1.04(+1.31%) |
Oct 18, 2000 | 80.13 | 80.13 | 79.50 | 79.51 | 7,200 | -0.62(-0.77%) |
Oct 17, 2000 | 80.50 | 80.60 | 80.11 | 80.13 | 17,000 | +0.03(+0.04%) |
Oct 16, 2000 | 79.50 | 80.25 | 79.50 | 80.10 | 13,100 | +0.84(+1.06%) |
Oct 13, 2000 | 79.41 | 79.94 | 79.25 | 79.26 | 21,300 | -0.15(-0.19%) |
Oct 12, 2000 | 80.10 | 80.10 | 79.05 | 79.41 | 22,300 | -0.39(-0.49%) |
Oct 11, 2000 | 78.25 | 80.00 | 78.20 | 79.80 | 23,800 | +1.72(+2.20%) |
Oct 10, 2000 | 76.25 | 78.15 | 76.00 | 78.08 | 52,500 | +2.08(+2.74%) |
Oct 09, 2000 | 76.00 | 76.50 | 75.95 | 76.00 | 22,400 | -0.50(-0.65%) |
Oct 06, 2000 | 79.60 | 81.00 | 76.50 | 76.50 | 42,600 | -2.60(-3.29%) |
Oct 05, 2000 | 79.50 | 79.60 | 78.60 | 79.10 | 12,500 | -0.40(-0.50%) |
Oct 04, 2000 | 81.20 | 81.40 | 79.50 | 79.50 | 18,100 | -1.94(-2.38%) |
Oct 03, 2000 | 81.75 | 82.00 | 81.44 | 81.44 | 18,100 | -0.46(-0.56%) |
Oct 02, 2000 | 81.65 | 81.93 | 81.65 | 81.90 | 30,700 | +0.90(+1.11%) |
Sep 29, 2000 | 81.25 | 81.25 | 80.20 | 81.00 | 21,800 | +0.25(+0.31%) |
Sep 28, 2000 | 79.10 | 80.75 | 79.10 | 80.75 | 16,200 | +1.50(+1.89%) |
Sep 27, 2000 | 79.20 | 79.63 | 79.20 | 79.25 | 26,700 | +0.25(+0.32%) |
Sep 26, 2000 | 78.95 | 79.65 | 78.95 | 79.00 | 14,300 | -0.15(-0.19%) |
Sep 25, 2000 | 78.30 | 79.20 | 78.25 | 79.15 | 17,500 | +0.40(+0.51%) |
Sep 22, 2000 | 79.31 | 79.31 | 78.50 | 78.75 | 29,800 | -0.94(-1.18%) |
Sep 21, 2000 | 79.81 | 79.88 | 79.69 | 79.69 | 24,500 | -0.12(-0.16%) |
Sep 20, 2000 | 77.56 | 79.88 | 77.56 | 79.81 | 14,300 | +2.25(+2.90%) |
Sep 19, 2000 | 77.44 | 77.56 | 77.38 | 77.56 | 9,500 | +0.00(+0.00%) |
Sep 18, 2000 | 78.31 | 78.38 | 77.56 | 77.56 | 28,500 | -0.75(-0.96%) |
Sep 15, 2000 | 78.00 | 79.00 | 78.00 | 78.31 | 29,400 | +0.06(+0.08%) |
Sep 14, 2000 | 79.12 | 79.12 | 78.00 | 78.25 | 15,800 | -0.62(-0.79%) |
Sep 13, 2000 | 78.50 | 79.75 | 78.50 | 78.88 | 13,700 | +0.12(+0.16%) |
Sep 12, 2000 | 78.50 | 79.12 | 78.50 | 78.75 | 10,900 | +0.50(+0.64%) |
Sep 11, 2000 | 77.38 | 78.75 | 77.25 | 78.25 | 11,100 | +1.12(+1.46%) |
Sep 08, 2000 | 75.50 | 77.56 | 75.50 | 77.12 | 35,900 | +1.81(+2.41%) |
Sep 07, 2000 | 73.88 | 75.44 | 73.88 | 75.31 | 34,100 | +1.88(+2.55%) |
Sep 06, 2000 | 72.00 | 73.44 | 71.19 | 73.44 | 17,000 | +1.28(+1.78%) |
Sep 05, 2000 | 72.38 | 72.38 | 71.97 | 72.16 | 41,300 | +0.16(+0.22%) |
Sep 01, 2000 | 73.88 | 74.00 | 71.50 | 72.00 | 16,000 | -1.50(-2.04%) |
Aug 31, 2000 | 71.25 | 73.50 | 71.25 | 73.50 | 20,200 | +2.12(+2.98%) |
Aug 30, 2000 | 70.75 | 71.38 | 70.50 | 71.38 | 14,400 | +0.75(+1.06%) |
Aug 29, 2000 | 70.25 | 70.88 | 70.25 | 70.62 | 10,200 | +0.50(+0.71%) |
Aug 28, 2000 | 69.88 | 70.38 | 69.88 | 70.12 | 14,200 | +0.50(+0.72%) |
Aug 25, 2000 | 70.19 | 70.19 | 69.62 | 69.62 | 20,100 | -0.50(-0.71%) |
Aug 24, 2000 | 70.00 | 70.88 | 70.00 | 70.12 | 8,900 | +0.38(+0.54%) |
Aug 23, 2000 | 71.12 | 71.25 | 69.75 | 69.75 | 35,800 | -1.38(-1.93%) |
Aug 22, 2000 | 71.81 | 71.81 | 71.12 | 71.12 | 6,600 | -0.69(-0.96%) |
Aug 21, 2000 | 71.25 | 72.00 | 71.25 | 71.81 | 10,800 | +0.81(+1.14%) |
Aug 18, 2000 | 70.75 | 71.00 | 70.25 | 71.00 | 5,400 | +0.38(+0.53%) |
Aug 17, 2000 | 70.75 | 71.00 | 70.38 | 70.62 | 7,400 | -0.38(-0.53%) |
Aug 16, 2000 | 71.00 | 71.25 | 70.75 | 71.00 | 5,000 | +0.38(+0.53%) |
Aug 15, 2000 | 73.81 | 73.81 | 70.62 | 70.62 | 43,600 | -3.25(-4.40%) |
Aug 14, 2000 | 72.00 | 74.25 | 72.00 | 73.88 | 45,000 | +2.00(+2.78%) |
Aug 11, 2000 | 69.25 | 72.00 | 69.25 | 71.88 | 22,000 | +2.38(+3.42%) |
Aug 10, 2000 | 70.50 | 70.50 | 67.00 | 69.50 | 49,500 | -1.25(-1.77%) |
Aug 09, 2000 | 72.38 | 72.38 | 70.75 | 70.75 | 28,600 | -1.88(-2.58%) |
Aug 08, 2000 | 72.50 | 72.62 | 71.88 | 72.62 | 15,500 | +0.12(+0.17%) |
Aug 07, 2000 | 66.12 | 72.88 | 66.12 | 72.50 | 89,200 | +6.12(+9.23%) |
Aug 04, 2000 | 64.25 | 67.00 | 64.00 | 66.38 | 38,100 | +2.38(+3.71%) |
Aug 03, 2000 | 63.50 | 64.50 | 63.50 | 64.00 | 12,100 | +0.25(+0.39%) |
Aug 02, 2000 | 62.19 | 64.00 | 61.88 | 63.75 | 13,300 | +1.62(+2.62%) |
Aug 01, 2000 | 61.38 | 62.38 | 61.38 | 62.12 | 13,300 | +0.50(+0.81%) |
Jul 31, 2000 | 60.00 | 61.62 | 59.75 | 61.62 | 16,300 | +1.75(+2.92%) |
Jul 28, 2000 | 59.38 | 60.00 | 59.19 | 59.88 | 3,900 | +0.62(+1.05%) |
Jul 27, 2000 | 59.00 | 59.31 | 58.75 | 59.25 | 15,700 | +0.25(+0.42%) |
Jul 26, 2000 | 60.00 | 60.00 | 59.00 | 59.00 | 15,200 | -0.88(-1.46%) |
Jul 25, 2000 | 61.38 | 61.88 | 59.88 | 59.88 | 36,700 | -1.25(-2.04%) |
Jul 24, 2000 | 61.50 | 61.50 | 61.12 | 61.12 | 8,700 | -0.25(-0.41%) |
Jul 21, 2000 | 61.88 | 61.88 | 61.38 | 61.38 | 7,400 | -0.44(-0.71%) |
Jul 20, 2000 | 60.25 | 61.81 | 60.25 | 61.81 | 12,700 | +1.81(+3.02%) |
Jul 19, 2000 | 59.62 | 60.12 | 59.38 | 60.00 | 7,600 | +0.25(+0.42%) |
Jul 18, 2000 | 59.94 | 60.25 | 59.75 | 59.75 | 16,700 | -0.06(-0.10%) |
Jul 17, 2000 | 60.00 | 60.38 | 59.81 | 59.81 | 14,200 | +0.06(+0.10%) |
Jul 14, 2000 | 59.81 | 59.81 | 59.50 | 59.75 | 3,700 | +0.06(+0.10%) |
Jul 13, 2000 | 59.25 | 59.75 | 59.12 | 59.69 | 36,000 | +0.31(+0.53%) |
Jul 12, 2000 | 59.62 | 59.75 | 59.38 | 59.38 | 13,800 | -0.50(-0.84%) |
Jul 11, 2000 | 59.88 | 59.94 | 59.62 | 59.88 | 6,000 | -0.25(-0.42%) |
Jul 10, 2000 | 60.94 | 60.94 | 60.12 | 60.12 | 10,700 | -0.81(-1.33%) |
Jul 07, 2000 | 59.00 | 61.38 | 59.00 | 60.94 | 25,500 | +1.94(+3.28%) |
Jul 06, 2000 | 57.88 | 59.00 | 57.75 | 59.00 | 13,700 | +1.12(+1.94%) |
Jul 05, 2000 | 57.50 | 58.38 | 57.50 | 57.88 | 8,100 | +0.50(+0.87%) |
Jul 03, 2000 | 57.00 | 57.38 | 57.00 | 57.38 | 3,100 | +0.38(+0.66%) |
Jun 30, 2000 | 58.38 | 60.00 | 57.00 | 57.00 | 86,900 | -1.62(-2.77%) |
Jun 29, 2000 | 57.75 | 59.00 | 57.75 | 58.62 | 21,800 | +0.88(+1.52%) |
Jun 28, 2000 | 56.38 | 57.75 | 55.88 | 57.75 | 23,700 | +1.31(+2.33%) |
Jun 27, 2000 | 55.31 | 56.62 | 55.31 | 56.44 | 15,500 | +1.19(+2.15%) |
Jun 26, 2000 | 54.38 | 55.25 | 54.38 | 55.25 | 16,500 | +0.75(+1.38%) |
Jun 23, 2000 | 54.25 | 54.62 | 54.00 | 54.50 | 10,000 | +0.25(+0.46%) |
Jun 22, 2000 | 55.06 | 55.31 | 54.25 | 54.25 | 14,300 | -0.81(-1.48%) |
Jun 21, 2000 | 55.25 | 55.31 | 55.00 | 55.06 | 3,000 | -0.06(-0.11%) |
Jun 20, 2000 | 55.69 | 55.94 | 55.12 | 55.12 | 11,600 | -0.75(-1.34%) |
Jun 19, 2000 | 55.25 | 55.88 | 55.00 | 55.88 | 19,400 | +0.50(+0.90%) |
Jun 16, 2000 | 56.00 | 56.25 | 55.38 | 55.38 | 20,200 | -0.88(-1.56%) |
Jun 15, 2000 | 55.62 | 56.25 | 55.50 | 56.25 | 13,200 | +0.62(+1.12%) |
Jun 14, 2000 | 55.62 | 55.88 | 55.50 | 55.62 | 7,000 | +0.25(+0.45%) |
Jun 13, 2000 | 54.69 | 55.38 | 54.25 | 55.38 | 10,600 | +0.56(+1.03%) |
Jun 12, 2000 | 55.00 | 55.12 | 54.75 | 54.81 | 109,900 | -0.69(-1.24%) |
Jun 09, 2000 | 56.38 | 56.50 | 55.50 | 55.50 | 32,900 | -1.19(-2.09%) |
Jun 08, 2000 | 56.81 | 56.81 | 56.56 | 56.69 | 4,000 | +0.12(+0.22%) |
Jun 07, 2000 | 56.75 | 57.00 | 56.38 | 56.56 | 14,400 | -0.19(-0.33%) |
Jun 06, 2000 | 56.25 | 56.75 | 56.12 | 56.75 | 5,400 | +0.44(+0.78%) |
Jun 05, 2000 | 55.94 | 56.38 | 55.88 | 56.31 | 9,200 | +0.62(+1.12%) |
Jun 02, 2000 | 55.38 | 55.69 | 55.19 | 55.69 | 18,500 | +0.56(+1.02%) |
Jun 01, 2000 | 55.12 | 55.38 | 54.94 | 55.12 | 7,500 | +0.12(+0.23%) |
May 31, 2000 | 55.75 | 55.75 | 55.00 | 55.00 | 21,000 | -0.75(-1.35%) |
May 30, 2000 | 55.19 | 55.75 | 55.00 | 55.75 | 12,500 | +0.62(+1.13%) |
May 26, 2000 | 55.50 | 55.50 | 55.12 | 55.12 | 46,900 | -0.38(-0.68%) |
May 25, 2000 | 56.25 | 56.25 | 55.50 | 55.50 | 21,600 | -0.75(-1.33%) |
May 24, 2000 | 56.62 | 56.62 | 55.50 | 56.25 | 23,400 | -0.62(-1.10%) |
May 23, 2000 | 57.56 | 57.62 | 56.88 | 56.88 | 18,300 | -0.44(-0.76%) |
May 22, 2000 | 59.00 | 59.19 | 57.12 | 57.31 | 47,300 | -1.88(-3.17%) |
May 19, 2000 | 60.50 | 60.50 | 58.75 | 59.19 | 31,000 | -1.06(-1.76%) |
May 18, 2000 | 60.75 | 60.88 | 60.25 | 60.25 | 37,100 | -1.00(-1.63%) |
May 17, 2000 | 62.00 | 62.00 | 61.12 | 61.25 | 12,900 | -0.50(-0.81%) |
May 16, 2000 | 61.50 | 62.31 | 61.50 | 61.75 | 30,500 | -0.06(-0.10%) |
May 15, 2000 | 62.12 | 62.38 | 61.81 | 61.81 | 32,200 | -0.56(-0.90%) |
May 12, 2000 | 62.38 | 62.75 | 62.25 | 62.38 | 48,900 | +0.00(+0.00%) |
May 11, 2000 | 62.25 | 62.38 | 62.00 | 62.38 | 104,600 | +0.00(+0.00%) |
May 10, 2000 | 62.50 | 62.56 | 62.31 | 62.38 | 45,900 | -0.38(-0.60%) |
May 09, 2000 | 62.19 | 62.75 | 62.19 | 62.75 | 11,800 | +0.44(+0.70%) |
May 08, 2000 | 62.12 | 63.38 | 62.00 | 62.31 | 156,700 | -0.19(-0.30%) |
May 05, 2000 | 61.75 | 63.25 | 61.62 | 62.50 | 44,700 | +0.88(+1.42%) |
May 04, 2000 | 61.25 | 62.00 | 61.00 | 61.62 | 23,300 | +0.62(+1.02%) |
May 03, 2000 | 61.62 | 61.62 | 60.62 | 61.00 | 63,800 | -1.00(-1.61%) |
May 02, 2000 | 63.25 | 65.00 | 62.00 | 62.00 | 299,500 | -1.25(-1.98%) |
May 01, 2000 | 62.50 | 63.62 | 62.50 | 63.25 | 130,900 | +1.00(+1.61%) |
Apr 28, 2000 | 58.88 | 63.31 | 58.81 | 62.25 | 69,900 | +3.25(+5.51%) |
Apr 27, 2000 | 58.62 | 59.50 | 58.38 | 59.00 | 30,300 | +0.00(+0.00%) |
Apr 26, 2000 | 55.00 | 59.25 | 55.00 | 59.00 | 177,500 | +5.50(+10.28%) |
Apr 25, 2000 | 53.75 | 53.75 | 53.31 | 53.50 | 8,000 | -0.12(-0.23%) |
Apr 24, 2000 | 53.19 | 53.88 | 53.12 | 53.62 | 12,100 | +0.44(+0.82%) |
Apr 20, 2000 | 52.81 | 53.19 | 52.81 | 53.19 | 14,600 | +0.38(+0.71%) |
Apr 19, 2000 | 52.50 | 52.88 | 52.50 | 52.81 | 12,100 | +0.06(+0.12%) |
Apr 18, 2000 | 52.62 | 52.75 | 52.12 | 52.75 | 26,100 | +0.00(+0.00%) |
Apr 17, 2000 | 53.75 | 53.75 | 52.75 | 52.75 | 35,000 | -1.00(-1.86%) |
Apr 14, 2000 | 54.50 | 54.69 | 53.75 | 53.75 | 42,400 | -1.00(-1.83%) |
Apr 13, 2000 | 54.75 | 54.81 | 54.62 | 54.75 | 13,500 | -0.06(-0.11%) |
Apr 12, 2000 | 54.75 | 55.00 | 54.50 | 54.81 | 48,000 | -0.19(-0.34%) |
Apr 11, 2000 | 55.50 | 55.50 | 55.00 | 55.00 | 6,800 | -0.38(-0.68%) |
Apr 10, 2000 | 55.81 | 55.81 | 55.38 | 55.38 | 53,300 | -0.50(-0.89%) |
Apr 07, 2000 | 55.88 | 56.75 | 55.44 | 55.88 | 74,000 | +0.06(+0.11%) |
Apr 06, 2000 | 55.12 | 55.88 | 55.12 | 55.81 | 13,300 | +0.94(+1.71%) |
Apr 05, 2000 | 54.25 | 54.94 | 54.12 | 54.88 | 22,000 | +0.44(+0.80%) |
Apr 04, 2000 | 54.00 | 55.25 | 54.00 | 54.44 | 100,000 | +0.19(+0.35%) |
Apr 03, 2000 | 54.25 | 54.50 | 54.12 | 54.25 | 16,000 | +0.25(+0.46%) |
Mar 31, 2000 | 54.75 | 57.00 | 53.50 | 54.00 | 121,500 | +0.00(+0.00%) |
Mar 30, 2000 | 51.62 | 55.75 | 51.62 | 54.00 | 50,400 | +2.19(+4.22%) |
Mar 29, 2000 | 51.75 | 51.81 | 51.62 | 51.81 | 20,100 | -0.25(-0.48%) |
Mar 28, 2000 | 53.00 | 53.00 | 51.75 | 52.06 | 19,900 | -1.06(-2.00%) |
Mar 27, 2000 | 53.56 | 53.56 | 53.00 | 53.12 | 18,500 | -0.69(-1.28%) |
Mar 24, 2000 | 54.12 | 54.25 | 53.75 | 53.81 | 10,200 | -0.31(-0.58%) |
Mar 23, 2000 | 54.31 | 54.44 | 54.12 | 54.12 | 25,700 | -0.44(-0.80%) |
Mar 22, 2000 | 51.81 | 54.62 | 51.62 | 54.56 | 23,200 | +2.81(+5.43%) |
Mar 21, 2000 | 50.25 | 52.50 | 50.25 | 51.75 | 20,000 | +1.25(+2.48%) |
Mar 20, 2000 | 49.50 | 51.00 | 49.12 | 50.50 | 38,500 | +1.00(+2.02%) |
Mar 17, 2000 | 46.75 | 50.75 | 46.75 | 49.50 | 47,900 | +2.75(+5.88%) |
Mar 16, 2000 | 44.56 | 47.12 | 44.50 | 46.75 | 30,100 | +2.19(+4.91%) |
Mar 15, 2000 | 44.50 | 44.56 | 44.50 | 44.56 | 12,300 | +0.00(+0.00%) |
Mar 14, 2000 | 44.31 | 44.56 | 44.31 | 44.56 | 20,200 | +0.19(+0.42%) |
Mar 13, 2000 | 44.56 | 44.56 | 44.25 | 44.38 | 12,600 | -0.25(-0.56%) |
Mar 10, 2000 | 44.62 | 44.62 | 44.50 | 44.62 | 6,400 | -0.12(-0.28%) |
Mar 09, 2000 | 44.56 | 44.75 | 44.50 | 44.75 | 8,000 | +0.25(+0.56%) |
Mar 08, 2000 | 44.25 | 44.50 | 44.25 | 44.50 | 6,300 | +0.12(+0.28%) |
Mar 07, 2000 | 44.88 | 44.88 | 44.00 | 44.38 | 20,100 | -0.25(-0.56%) |
Mar 06, 2000 | 44.06 | 44.88 | 44.00 | 44.62 | 31,400 | +0.44(+0.99%) |
Mar 03, 2000 | 44.75 | 44.75 | 44.12 | 44.19 | 6,800 | -0.31(-0.70%) |
Mar 02, 2000 | 44.25 | 44.50 | 44.00 | 44.50 | 63,500 | +0.12(+0.28%) |
Mar 01, 2000 | 44.12 | 44.75 | 44.12 | 44.38 | 49,000 | +0.25(+0.57%) |
Feb 29, 2000 | 44.25 | 44.75 | 44.12 | 44.12 | 37,500 | +0.00(+0.00%) |
Feb 28, 2000 | 44.06 | 44.50 | 43.19 | 44.12 | 27,200 | +0.00(+0.00%) |
Feb 25, 2000 | 44.38 | 44.50 | 44.12 | 44.12 | 19,400 | -0.50(-1.12%) |
Feb 24, 2000 | 43.50 | 44.62 | 43.38 | 44.62 | 65,400 | +1.12(+2.59%) |
Feb 23, 2000 | 42.75 | 43.50 | 42.25 | 43.50 | 48,500 | +0.62(+1.46%) |
Feb 22, 2000 | 43.00 | 43.25 | 42.50 | 42.88 | 14,100 | -0.31(-0.72%) |
Feb 18, 2000 | 44.00 | 44.38 | 43.19 | 43.19 | 16,800 | -1.06(-2.40%) |
Feb 17, 2000 | 43.75 | 44.25 | 43.69 | 44.25 | 7,500 | +0.38(+0.85%) |
Feb 16, 2000 | 43.50 | 43.88 | 43.25 | 43.88 | 4,100 | +0.50(+1.15%) |
Feb 15, 2000 | 42.75 | 43.44 | 42.75 | 43.38 | 31,700 | +0.62(+1.46%) |
Feb 14, 2000 | 42.38 | 42.94 | 42.25 | 42.75 | 10,500 | +0.25(+0.59%) |
Feb 11, 2000 | 42.25 | 42.50 | 42.00 | 42.50 | 17,400 | +0.25(+0.59%) |
Feb 10, 2000 | 44.12 | 44.25 | 42.25 | 42.25 | 102,100 | -1.94(-4.38%) |
Feb 09, 2000 | 45.50 | 45.50 | 43.81 | 44.19 | 27,300 | -1.62(-3.55%) |
Feb 08, 2000 | 45.62 | 46.75 | 45.62 | 45.81 | 17,800 | -0.06(-0.14%) |
Feb 07, 2000 | 45.31 | 46.00 | 45.31 | 45.88 | 15,900 | +0.56(+1.24%) |
Feb 04, 2000 | 44.12 | 45.31 | 44.00 | 45.31 | 11,400 | +0.94(+2.11%) |
Feb 03, 2000 | 44.50 | 44.81 | 44.38 | 44.38 | 15,700 | -0.25(-0.56%) |
Feb 02, 2000 | 45.12 | 45.12 | 44.50 | 44.62 | 5,400 | -0.25(-0.56%) |
Feb 01, 2000 | 45.00 | 45.00 | 43.75 | 44.88 | 25,400 | -0.38(-0.83%) |
Jan 31, 2000 | 46.38 | 46.38 | 45.25 | 45.25 | 13,500 | -1.12(-2.43%) |
Jan 28, 2000 | 47.12 | 47.25 | 46.38 | 46.38 | 10,900 | -0.75(-1.59%) |
Jan 27, 2000 | 48.50 | 48.50 | 47.12 | 47.12 | 21,600 | -1.50(-3.08%) |
Jan 26, 2000 | 49.00 | 49.12 | 48.62 | 48.62 | 11,300 | -0.62(-1.27%) |
Jan 25, 2000 | 48.75 | 49.25 | 48.56 | 49.25 | 45,000 | +0.50(+1.03%) |
Jan 24, 2000 | 48.75 | 49.00 | 48.50 | 48.75 | 29,300 | +0.31(+0.65%) |
Jan 21, 2000 | 48.75 | 49.00 | 47.88 | 48.44 | 27,500 | +0.19(+0.39%) |
Jan 20, 2000 | 47.75 | 48.50 | 47.75 | 48.25 | 12,400 | +0.50(+1.05%) |
Jan 19, 2000 | 47.62 | 47.75 | 47.50 | 47.75 | 7,900 | +0.00(+0.00%) |
Jan 18, 2000 | 48.62 | 48.62 | 47.50 | 47.75 | 20,000 | -1.06(-2.18%) |
Jan 14, 2000 | 49.12 | 49.12 | 48.75 | 48.81 | 7,300 | -0.06(-0.13%) |
Jan 13, 2000 | 47.75 | 49.00 | 47.75 | 48.88 | 15,800 | +1.06(+2.22%) |
Jan 12, 2000 | 47.38 | 48.00 | 47.00 | 47.81 | 19,500 | +1.44(+3.10%) |
Jan 11, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 10, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 07, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.50(+1.09%) |
Jan 06, 2000 | 45.62 | 45.88 | 45.56 | 45.88 | 11,200 | +0.00(+0.00%) |
Jan 05, 2000 | 46.00 | 46.12 | 45.75 | 45.88 | 15,200 | -0.19(-0.41%) |
Jan 04, 2000 | 46.38 | 46.38 | 46.00 | 46.06 | 32,700 | -0.50(-1.07%) |
Jan 03, 2000 | 47.75 | 47.75 | 46.50 | 46.56 | 34,100 | -1.19(-2.49%) |
Dec 31, 1999 | 47.50 | 47.75 | 47.50 | 47.75 | 15,400 | +0.50(+1.06%) |
Dec 30, 1999 | 46.25 | 47.31 | 46.25 | 47.25 | 15,100 | +0.88(+1.89%) |
Dec 29, 1999 | 45.75 | 46.38 | 45.75 | 46.38 | 11,900 | +0.31(+0.68%) |
Dec 28, 1999 | 45.12 | 46.12 | 45.12 | 46.06 | 19,600 | +0.69(+1.52%) |
Dec 27, 1999 | 44.38 | 45.44 | 44.38 | 45.38 | 28,000 | +1.38(+3.12%) |
Dec 23, 1999 | 43.31 | 44.00 | 43.25 | 44.00 | 14,000 | +0.88(+2.03%) |
Dec 22, 1999 | 43.62 | 43.81 | 42.50 | 43.12 | 31,900 | -0.88(-1.99%) |
Dec 21, 1999 | 44.25 | 44.25 | 43.75 | 44.00 | 6,400 | +0.00(+0.00%) |
Dec 20, 1999 | 43.25 | 44.00 | 43.25 | 44.00 | 13,500 | +0.56(+1.29%) |
Dec 17, 1999 | 43.00 | 43.50 | 43.00 | 43.44 | 9,500 | +0.38(+0.87%) |
Dec 16, 1999 | 43.38 | 43.56 | 43.00 | 43.06 | 9,900 | -0.19(-0.43%) |
Dec 15, 1999 | 43.50 | 43.50 | 43.00 | 43.25 | 15,900 | -0.25(-0.57%) |
Dec 14, 1999 | 43.75 | 44.00 | 43.50 | 43.50 | 12,400 | -0.69(-1.56%) |
Dec 13, 1999 | 44.25 | 44.31 | 44.12 | 44.19 | 10,100 | -0.31(-0.70%) |
Dec 10, 1999 | 45.00 | 45.12 | 44.50 | 44.50 | 48,400 | -0.38(-0.84%) |
Dec 09, 1999 | 45.12 | 45.25 | 44.69 | 44.88 | 18,100 | -0.19(-0.42%) |
Dec 08, 1999 | 45.06 | 45.44 | 45.00 | 45.06 | 27,900 | +0.00(+0.00%) |
Dec 07, 1999 | 46.25 | 46.25 | 45.06 | 45.06 | 14,200 | -1.25(-2.70%) |
Dec 06, 1999 | 46.62 | 46.75 | 46.31 | 46.31 | 5,900 | -0.69(-1.46%) |
Dec 03, 1999 | 46.00 | 47.00 | 46.00 | 47.00 | 29,700 | +0.00(+0.00%) |
Dec 02, 1999 | 49.38 | 49.81 | 47.00 | 47.00 | 91,900 | -2.62(-5.29%) |
Dec 01, 1999 | 48.88 | 49.62 | 48.75 | 49.62 | 29,400 | +1.00(+2.06%) |
Nov 30, 1999 | 48.75 | 48.88 | 48.62 | 48.62 | 19,300 | -0.19(-0.38%) |
Nov 29, 1999 | 48.75 | 49.00 | 48.62 | 48.81 | 30,500 | +0.12(+0.26%) |
Nov 26, 1999 | 48.62 | 48.88 | 48.62 | 48.69 | 1,200 | +0.25(+0.52%) |
Nov 24, 1999 | 48.19 | 48.56 | 47.62 | 48.44 | 25,800 | +0.25(+0.52%) |
Nov 23, 1999 | 49.38 | 49.38 | 48.19 | 48.19 | 45,200 | -1.12(-2.28%) |
Nov 22, 1999 | 50.00 | 50.00 | 49.31 | 49.31 | 16,900 | -0.81(-1.62%) |
Nov 19, 1999 | 50.00 | 50.25 | 50.00 | 50.12 | 20,600 | +0.19(+0.38%) |
Nov 18, 1999 | 49.69 | 49.94 | 49.50 | 49.94 | 6,800 | +0.12(+0.25%) |
Nov 17, 1999 | 49.50 | 49.88 | 49.44 | 49.81 | 18,500 | +0.81(+1.66%) |
Nov 16, 1999 | 48.25 | 49.00 | 48.25 | 49.00 | 32,200 | +0.75(+1.55%) |
Nov 15, 1999 | 48.50 | 48.50 | 48.25 | 48.25 | 9,300 | +0.00(+0.00%) |
Nov 12, 1999 | 49.00 | 49.00 | 48.25 | 48.25 | 15,100 | +0.00(+0.00%) |
Nov 11, 1999 | 47.88 | 48.50 | 47.75 | 48.25 | 34,000 | +0.38(+0.78%) |
Nov 10, 1999 | 47.00 | 48.38 | 47.00 | 47.88 | 44,500 | +0.69(+1.46%) |
Nov 09, 1999 | 47.12 | 47.62 | 47.06 | 47.19 | 6,100 | +0.06(+0.13%) |
Nov 08, 1999 | 47.19 | 48.12 | 47.12 | 47.12 | 21,100 | +0.00(+0.00%) |
Nov 05, 1999 | 46.69 | 47.75 | 46.69 | 47.12 | 38,000 | +0.69(+1.48%) |
Nov 04, 1999 | 46.38 | 46.75 | 46.38 | 46.44 | 19,100 | +0.31(+0.68%) |
Nov 03, 1999 | 46.00 | 46.88 | 45.75 | 46.12 | 54,900 | +0.50(+1.10%) |
Nov 02, 1999 | 43.12 | 45.75 | 43.12 | 45.62 | 40,200 | +2.25(+5.19%) |