Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 39.24 | 40.47 | 38.92 | 40.05 | 2,165,962 | +0.58(+1.47%) |
Feb 27, 2001 | 38.88 | 39.48 | 37.99 | 39.47 | 1,490,393 | +1.06(+2.77%) |
Feb 23, 2001 | 38.52 | 38.76 | 36.84 | 38.41 | 2,185,810 | -0.17(-0.45%) |
Feb 22, 2001 | 38.88 | 39.09 | 38.55 | 38.58 | 1,817,886 | -0.39(-1.01%) |
Feb 21, 2001 | 40.22 | 40.22 | 38.82 | 38.97 | 1,425,872 | -0.42(-1.05%) |
Feb 16, 2001 | 39.95 | 40.14 | 39.00 | 39.39 | 1,081,870 | -0.63(-1.57%) |
Feb 15, 2001 | 40.09 | 40.41 | 39.81 | 40.01 | 1,152,456 | -0.01(-0.03%) |
Feb 14, 2001 | 40.25 | 40.35 | 39.94 | 40.03 | 984,330 | -0.22(-0.55%) |
Feb 13, 2001 | 39.75 | 40.35 | 39.75 | 40.25 | 892,349 | +0.39(+0.97%) |
Feb 09, 2001 | 39.71 | 39.91 | 39.52 | 39.86 | 1,403,298 | +0.15(+0.37%) |
Feb 08, 2001 | 39.38 | 39.91 | 39.18 | 39.71 | 1,412,226 | +0.33(+0.84%) |
Feb 07, 2001 | 39.80 | 39.80 | 38.64 | 39.38 | 1,081,027 | -0.56(-1.41%) |
Feb 06, 2001 | 39.42 | 39.94 | 39.06 | 39.94 | 786,049 | +0.02(+0.06%) |
Feb 02, 2001 | 39.47 | 39.92 | 39.36 | 39.92 | 2,044,469 | +0.21(+0.52%) |
Feb 01, 2001 | 39.57 | 40.36 | 39.36 | 39.71 | 2,160,709 | -0.30(-0.74%) |
Jan 31, 2001 | 38.38 | 40.01 | 38.24 | 40.01 | 2,136,788 | +1.21(+3.12%) |
Jan 30, 2001 | 38.44 | 39.03 | 38.18 | 38.80 | 1,494,943 | +0.96(+2.53%) |
Jan 26, 2001 | 37.73 | 38.25 | 36.95 | 37.84 | 962,766 | -0.11(-0.29%) |
Jan 25, 2001 | 37.73 | 37.95 | 37.03 | 37.95 | 1,126,681 | +0.22(+0.59%) |
Jan 24, 2001 | 36.99 | 37.73 | 36.91 | 37.73 | 1,173,009 | +0.89(+2.42%) |
Jan 23, 2001 | 35.62 | 37.06 | 35.43 | 36.84 | 1,263,642 | +0.45(+1.22%) |
Jan 19, 2001 | 37.17 | 37.17 | 36.02 | 36.40 | 1,231,634 | -0.82(-2.19%) |
Jan 18, 2001 | 37.40 | 37.77 | 37.06 | 37.21 | 1,022,066 | +0.15(+0.40%) |
Jan 17, 2001 | 36.28 | 37.92 | 35.95 | 37.06 | 1,806,263 | +0.07(+0.20%) |
Jan 12, 2001 | 37.51 | 37.95 | 36.80 | 36.99 | 1,503,702 | -0.19(-0.50%) |
Jan 11, 2001 | 36.36 | 37.77 | 36.21 | 37.17 | 2,890,997 | +1.08(+2.98%) |
Jan 10, 2001 | 36.25 | 36.77 | 35.36 | 36.10 | 1,663,237 | -0.15(-0.41%) |
Jan 09, 2001 | 36.95 | 37.14 | 35.80 | 36.25 | 2,028,803 | -2.49(-6.42%) |
Jan 05, 2001 | 37.80 | 38.99 | 37.77 | 38.73 | 3,271,556 | +0.74(+1.95%) |
Jan 04, 2001 | 36.65 | 38.03 | 35.47 | 37.99 | 2,503,026 | +1.30(+3.54%) |
Jan 03, 2001 | 36.91 | 37.10 | 36.51 | 36.69 | 1,657,341 | -1.15(-3.04%) |
Dec 29, 2000 | 37.36 | 38.21 | 37.36 | 37.84 | 1,602,591 | +0.15(+0.39%) |
Dec 28, 2000 | 37.84 | 38.03 | 37.25 | 37.69 | 1,903,128 | -0.37(-0.97%) |
Dec 27, 2000 | 36.88 | 38.06 | 36.80 | 38.06 | 1,411,216 | +2.11(+5.88%) |
Dec 22, 2000 | 35.02 | 35.95 | 34.47 | 35.95 | 2,843,827 | +0.85(+2.43%) |
Dec 21, 2000 | 32.87 | 35.13 | 32.72 | 35.10 | 4,046,823 | +1.37(+4.07%) |
Dec 20, 2000 | 32.80 | 34.65 | 32.76 | 33.72 | 3,043,793 | +0.48(+1.45%) |
Dec 19, 2000 | 32.05 | 33.32 | 31.57 | 33.24 | 2,627,690 | +2.04(+6.54%) |
Dec 15, 2000 | 31.02 | 31.20 | 30.27 | 31.20 | 1,642,179 | -0.26(-0.83%) |
Dec 14, 2000 | 32.35 | 32.39 | 31.28 | 31.46 | 1,179,747 | -0.33(-1.05%) |
Dec 13, 2000 | 31.91 | 32.35 | 31.46 | 31.79 | 1,316,370 | -0.59(-1.83%) |
Dec 12, 2000 | 31.31 | 32.50 | 30.79 | 32.39 | 2,014,315 | +2.08(+6.85%) |
Dec 08, 2000 | 30.01 | 30.90 | 29.38 | 30.31 | 1,907,172 | +0.30(+0.99%) |
Dec 07, 2000 | 30.35 | 31.76 | 29.61 | 30.01 | 4,120,106 | -0.37(-1.22%) |
Dec 06, 2000 | 29.72 | 30.76 | 29.20 | 30.39 | 1,838,607 | +0.67(+2.25%) |
Dec 05, 2000 | 29.68 | 29.75 | 29.09 | 29.72 | 1,115,563 | -0.45(-1.48%) |
Dec 01, 2000 | 30.42 | 30.76 | 29.01 | 30.16 | 1,899,254 | -0.11(-0.37%) |
Nov 30, 2000 | 28.57 | 30.27 | 28.53 | 30.27 | 1,591,808 | +1.63(+5.69%) |
Nov 29, 2000 | 28.20 | 29.16 | 28.06 | 28.64 | 1,512,856 | +0.44(+1.57%) |
Nov 28, 2000 | 28.06 | 28.42 | 27.91 | 28.20 | 867,786 | +0.44(+1.59%) |
Nov 22, 2000 | 27.39 | 27.76 | 26.91 | 27.76 | 1,706,545 | +0.52(+1.89%) |
Nov 21, 2000 | 27.83 | 27.87 | 26.88 | 27.25 | 2,258,759 | -1.29(-4.52%) |
Nov 17, 2000 | 28.20 | 28.64 | 28.20 | 28.53 | 2,018,046 | -0.15(-0.51%) |
Nov 16, 2000 | 29.34 | 29.38 | 28.28 | 28.68 | 3,396,627 | -1.44(-4.77%) |
Nov 15, 2000 | 30.30 | 30.78 | 29.82 | 30.12 | 1,384,691 | -0.11(-0.37%) |
Nov 14, 2000 | 30.34 | 30.56 | 29.86 | 30.23 | 1,486,544 | -0.88(-2.84%) |
Nov 10, 2000 | 29.56 | 31.11 | 29.56 | 31.11 | 2,562,959 | +1.55(+5.23%) |
Nov 09, 2000 | 29.75 | 29.82 | 28.98 | 29.56 | 1,417,453 | +0.07(+0.25%) |
Nov 08, 2000 | 29.31 | 29.53 | 29.12 | 29.49 | 2,281,506 | +0.33(+1.14%) |
Nov 07, 2000 | 28.75 | 29.16 | 28.72 | 29.16 | 1,234,118 | +0.52(+1.80%) |
Nov 03, 2000 | 28.53 | 29.31 | 28.53 | 28.64 | 1,254,319 | +0.18(+0.65%) |
Nov 02, 2000 | 28.72 | 29.12 | 28.17 | 28.46 | 1,500,293 | -0.29(-1.02%) |
Nov 01, 2000 | 28.42 | 28.87 | 27.72 | 28.75 | 1,051,971 | +0.22(+0.77%) |
Oct 31, 2000 | 27.61 | 28.68 | 27.61 | 28.53 | 1,097,635 | +1.40(+5.16%) |
Oct 27, 2000 | 26.40 | 27.28 | 26.40 | 27.13 | 1,312,206 | +0.59(+2.22%) |
Oct 26, 2000 | 26.80 | 26.91 | 26.14 | 26.55 | 1,491,636 | -0.48(-1.77%) |
Oct 25, 2000 | 26.69 | 27.39 | 26.66 | 27.02 | 1,023,791 | +0.37(+1.38%) |
Oct 24, 2000 | 26.40 | 26.77 | 26.36 | 26.66 | 1,257,374 | +0.74(+2.84%) |
Oct 23, 2000 | 26.21 | 26.21 | 25.77 | 25.92 | 1,092,711 | -0.29(-1.12%) |
Oct 20, 2000 | 26.14 | 26.40 | 26.14 | 26.21 | 1,054,517 | -0.22(-0.84%) |
Oct 19, 2000 | 25.85 | 26.77 | 25.85 | 26.44 | 1,127,172 | +0.63(+2.43%) |
Oct 18, 2000 | 25.51 | 26.29 | 24.52 | 25.81 | 1,805,343 | -0.04(-0.14%) |
Oct 17, 2000 | 26.99 | 27.43 | 25.81 | 25.85 | 1,427,977 | -1.18(-4.36%) |
Oct 16, 2000 | 26.55 | 27.13 | 26.21 | 27.02 | 1,702,812 | +0.48(+1.80%) |
Oct 13, 2000 | 25.29 | 26.69 | 25.26 | 26.55 | 1,909,573 | +1.47(+5.87%) |
Oct 12, 2000 | 26.44 | 26.66 | 25.04 | 25.07 | 1,581,266 | -1.44(-5.42%) |
Oct 11, 2000 | 27.13 | 27.32 | 25.85 | 26.51 | 1,558,858 | -0.63(-2.31%) |
Oct 10, 2000 | 27.69 | 27.72 | 26.95 | 27.13 | 3,112,117 | -0.63(-2.25%) |
Oct 09, 2000 | 28.46 | 28.46 | 27.61 | 27.76 | 924,145 | -0.55(-1.95%) |
Oct 06, 2000 | 29.23 | 29.23 | 28.02 | 28.31 | 1,281,139 | -0.70(-2.41%) |
Oct 05, 2000 | 29.71 | 30.67 | 29.01 | 29.01 | 1,503,179 | -0.81(-2.72%) |
Oct 04, 2000 | 29.97 | 30.82 | 29.56 | 29.82 | 1,075,907 | -0.22(-0.74%) |
Oct 03, 2000 | 29.56 | 30.37 | 29.49 | 30.04 | 1,009,193 | +0.55(+1.87%) |
Oct 02, 2000 | 29.38 | 29.68 | 29.12 | 29.49 | 1,674,802 | +0.11(+0.38%) |
Sep 29, 2000 | 29.90 | 30.26 | 29.27 | 29.38 | 1,712,827 | -0.55(-1.84%) |
Sep 28, 2000 | 28.83 | 30.34 | 28.83 | 29.93 | 1,687,873 | +1.10(+3.83%) |
Sep 27, 2000 | 28.50 | 28.87 | 27.80 | 28.83 | 1,718,259 | +0.18(+0.64%) |
Sep 26, 2000 | 29.05 | 29.12 | 28.50 | 28.64 | 1,360,246 | -0.52(-1.77%) |
Sep 25, 2000 | 29.12 | 29.31 | 28.68 | 29.16 | 1,006,477 | +0.11(+0.38%) |
Sep 22, 2000 | 29.42 | 29.45 | 28.64 | 29.05 | 1,949,805 | -0.37(-1.25%) |
Sep 21, 2000 | 29.42 | 29.42 | 28.53 | 29.42 | 1,617,933 | +0.15(+0.50%) |
Sep 20, 2000 | 29.82 | 29.82 | 28.68 | 29.27 | 949,948 | -0.41(-1.36%) |
Sep 19, 2000 | 29.20 | 29.86 | 29.01 | 29.68 | 1,021,754 | +0.44(+1.51%) |
Sep 18, 2000 | 30.19 | 30.19 | 29.16 | 29.23 | 1,050,613 | -0.55(-1.85%) |
Sep 15, 2000 | 30.34 | 30.60 | 29.75 | 29.79 | 1,695,682 | -0.92(-3.00%) |
Sep 14, 2000 | 31.15 | 31.18 | 30.63 | 30.71 | 1,237,682 | -0.44(-1.42%) |
Sep 13, 2000 | 31.26 | 31.63 | 31.07 | 31.15 | 828,743 | +0.07(+0.24%) |
Sep 12, 2000 | 31.48 | 31.52 | 30.74 | 31.07 | 1,278,933 | -0.44(-1.40%) |
Sep 11, 2000 | 31.30 | 31.92 | 31.30 | 31.52 | 1,291,325 | -0.07(-0.23%) |
Sep 08, 2000 | 30.60 | 31.59 | 30.52 | 31.59 | 1,331,218 | +0.85(+2.75%) |
Sep 07, 2000 | 30.30 | 30.74 | 30.26 | 30.74 | 1,904,820 | +0.44(+1.46%) |
Sep 06, 2000 | 29.34 | 30.45 | 29.34 | 30.30 | 2,228,882 | +1.25(+4.31%) |
Sep 05, 2000 | 28.90 | 29.45 | 28.57 | 29.05 | 1,090,844 | -0.05(-0.16%) |
Aug 31, 2000 | 28.87 | 29.93 | 28.87 | 29.10 | 1,668,521 | -0.10(-0.35%) |
Aug 30, 2000 | 28.94 | 29.71 | 28.94 | 29.20 | 598,555 | +0.14(+0.50%) |
Aug 29, 2000 | 29.34 | 29.38 | 28.83 | 29.05 | 473,235 | -0.44(-1.49%) |
Aug 28, 2000 | 29.23 | 29.89 | 29.23 | 29.49 | 729,094 | +0.18(+0.62%) |
Aug 25, 2000 | 29.45 | 29.49 | 29.16 | 29.31 | 573,800 | -0.04(-0.12%) |
Aug 24, 2000 | 29.31 | 29.60 | 29.09 | 29.34 | 700,532 | -0.26(-0.86%) |
Aug 23, 2000 | 29.89 | 30.00 | 29.31 | 29.60 | 780,060 | -0.44(-1.46%) |
Aug 22, 2000 | 29.20 | 30.08 | 29.20 | 30.04 | 1,465,714 | +0.51(+1.73%) |
Aug 21, 2000 | 29.53 | 29.64 | 29.23 | 29.53 | 966,994 | +0.15(+0.50%) |
Aug 18, 2000 | 29.86 | 29.93 | 29.34 | 29.38 | 1,182,320 | -0.62(-2.07%) |
Aug 17, 2000 | 30.70 | 30.70 | 29.86 | 30.00 | 1,177,018 | -0.69(-2.26%) |
Aug 16, 2000 | 31.03 | 31.06 | 30.59 | 30.70 | 2,077,653 | -0.29(-0.94%) |
Aug 15, 2000 | 31.14 | 31.14 | 30.59 | 30.99 | 1,302,040 | -0.29(-0.93%) |
Aug 14, 2000 | 31.03 | 31.28 | 30.55 | 31.28 | 695,231 | +0.11(+0.35%) |
Aug 11, 2000 | 30.99 | 31.35 | 30.99 | 31.17 | 886,612 | -0.04(-0.12%) |
Aug 10, 2000 | 31.17 | 31.57 | 30.81 | 31.21 | 922,185 | +0.04(+0.12%) |
Aug 09, 2000 | 31.03 | 31.17 | 30.22 | 31.17 | 866,772 | +0.04(+0.12%) |
Aug 08, 2000 | 30.44 | 31.21 | 30.18 | 31.14 | 1,431,337 | +0.62(+2.04%) |
Aug 07, 2000 | 30.51 | 30.55 | 29.45 | 30.51 | 1,744,661 | +0.00(+0.00%) |
Aug 04, 2000 | 29.60 | 30.62 | 29.60 | 30.51 | 976,059 | +1.21(+4.11%) |
Aug 03, 2000 | 28.28 | 29.42 | 28.21 | 29.31 | 984,439 | +1.02(+3.62%) |
Aug 02, 2000 | 28.54 | 28.69 | 28.14 | 28.28 | 1,091,674 | -0.11(-0.39%) |
Aug 01, 2000 | 28.03 | 28.50 | 28.03 | 28.39 | 1,354,716 | +0.40(+1.44%) |
Jul 31, 2000 | 28.36 | 28.69 | 27.85 | 27.99 | 1,297,935 | -0.26(-0.91%) |
Jul 28, 2000 | 28.39 | 28.72 | 28.14 | 28.25 | 2,226,107 | -0.15(-0.51%) |
Jul 27, 2000 | 28.25 | 28.91 | 28.25 | 28.39 | 1,776,301 | +0.07(+0.26%) |
Jul 26, 2000 | 28.83 | 28.91 | 28.10 | 28.32 | 2,280,836 | -0.58(-2.02%) |
Jul 25, 2000 | 28.69 | 28.94 | 28.58 | 28.91 | 1,154,442 | +0.18(+0.64%) |
Jul 24, 2000 | 28.39 | 29.16 | 28.03 | 28.72 | 1,063,283 | +0.48(+1.68%) |
Jul 21, 2000 | 28.36 | 28.69 | 28.21 | 28.25 | 2,205,241 | -0.15(-0.51%) |
Jul 20, 2000 | 27.41 | 28.47 | 27.41 | 28.39 | 1,691,300 | +1.10(+4.02%) |
Jul 19, 2000 | 27.41 | 27.66 | 27.19 | 27.30 | 1,080,387 | +0.11(+0.40%) |
Jul 18, 2000 | 27.41 | 27.48 | 26.90 | 27.19 | 1,342,060 | -0.15(-0.53%) |
Jul 17, 2000 | 27.88 | 27.88 | 26.75 | 27.33 | 3,038,834 | -0.62(-2.22%) |
Jul 14, 2000 | 27.77 | 28.43 | 27.77 | 27.96 | 1,388,409 | +0.11(+0.39%) |
Jul 13, 2000 | 28.21 | 28.28 | 27.41 | 27.85 | 1,256,375 | -0.66(-2.31%) |
Jul 12, 2000 | 28.14 | 28.91 | 28.10 | 28.50 | 1,428,943 | +0.40(+1.43%) |
Jul 11, 2000 | 28.28 | 28.50 | 27.99 | 28.10 | 897,214 | -0.15(-0.52%) |
Jul 10, 2000 | 28.80 | 28.94 | 28.25 | 28.25 | 694,888 | -0.55(-1.90%) |
Jul 07, 2000 | 28.58 | 28.87 | 28.28 | 28.80 | 1,301,697 | +0.77(+2.74%) |
Jul 06, 2000 | 28.21 | 28.36 | 27.26 | 28.03 | 1,084,149 | -0.18(-0.65%) |
Jul 05, 2000 | 27.99 | 28.87 | 27.96 | 28.21 | 1,267,491 | +1.50(+5.61%) |
Jun 30, 2000 | 28.18 | 28.18 | 26.35 | 26.71 | 2,793,750 | -1.53(-5.43%) |
Jun 29, 2000 | 28.58 | 28.65 | 28.03 | 28.25 | 1,361,728 | -0.72(-2.49%) |
Jun 28, 2000 | 29.09 | 29.82 | 28.80 | 28.97 | 1,652,134 | +0.03(+0.09%) |
Jun 27, 2000 | 29.09 | 29.31 | 28.80 | 28.94 | 976,230 | +0.07(+0.25%) |
Jun 26, 2000 | 28.76 | 29.45 | 28.65 | 28.87 | 1,130,669 | +0.15(+0.51%) |
Jun 23, 2000 | 29.23 | 29.64 | 28.65 | 28.72 | 1,005,305 | -0.44(-1.50%) |
Jun 22, 2000 | 28.32 | 29.16 | 28.18 | 29.16 | 1,262,702 | +0.99(+3.50%) |
Jun 21, 2000 | 29.09 | 29.09 | 28.03 | 28.18 | 1,067,046 | -0.66(-2.28%) |
Jun 20, 2000 | 30.18 | 30.22 | 28.69 | 28.83 | 1,150,679 | -0.66(-2.23%) |
Jun 19, 2000 | 28.80 | 30.11 | 28.76 | 29.49 | 2,299,649 | +0.66(+2.28%) |
Jun 16, 2000 | 30.40 | 30.66 | 28.10 | 28.83 | 5,343,957 | -2.67(-8.47%) |
Jun 15, 2000 | 30.40 | 31.65 | 29.56 | 31.50 | 4,400,222 | -2.52(-7.41%) |
Jun 14, 2000 | 34.39 | 34.75 | 33.95 | 34.02 | 1,692,668 | -0.51(-1.48%) |
Jun 13, 2000 | 34.79 | 34.86 | 34.28 | 34.53 | 966,652 | -0.31(-0.89%) |
Jun 12, 2000 | 34.72 | 35.15 | 34.68 | 34.84 | 550,369 | +0.20(+0.58%) |
Jun 09, 2000 | 35.89 | 36.25 | 34.39 | 34.64 | 1,211,566 | -1.17(-3.27%) |
Jun 08, 2000 | 36.40 | 36.43 | 35.45 | 35.81 | 873,784 | -0.66(-1.80%) |
Jun 07, 2000 | 35.48 | 36.69 | 35.48 | 36.47 | 825,896 | +1.02(+2.89%) |
Jun 06, 2000 | 36.40 | 36.40 | 34.64 | 35.45 | 1,467,938 | -1.53(-4.15%) |
Jun 05, 2000 | 38.22 | 38.22 | 36.43 | 36.98 | 1,381,396 | -1.35(-3.53%) |
Jun 02, 2000 | 36.84 | 38.59 | 36.80 | 38.33 | 2,585,950 | +2.30(+6.39%) |
Jun 01, 2000 | 34.57 | 36.51 | 34.57 | 36.03 | 2,171,548 | +1.10(+3.14%) |
May 31, 2000 | 34.86 | 35.19 | 34.31 | 34.94 | 767,404 | -0.04(-0.10%) |
May 30, 2000 | 34.50 | 35.23 | 34.42 | 34.97 | 2,040,198 | +1.45(+4.34%) |
May 25, 2000 | 34.10 | 34.43 | 33.12 | 33.52 | 1,446,757 | -0.58(-1.70%) |
May 24, 2000 | 33.34 | 34.68 | 33.34 | 34.10 | 1,297,538 | +1.20(+3.64%) |
May 23, 2000 | 32.25 | 33.45 | 32.25 | 32.90 | 962,094 | +0.58(+1.80%) |
May 22, 2000 | 31.23 | 32.32 | 31.23 | 32.32 | 880,170 | +1.20(+3.85%) |
May 19, 2000 | 31.88 | 31.88 | 30.79 | 31.12 | 876,211 | -0.47(-1.49%) |
May 18, 2000 | 30.94 | 32.07 | 30.94 | 31.59 | 914,420 | +0.54(+1.75%) |
May 17, 2000 | 30.87 | 31.30 | 30.25 | 31.05 | 698,077 | -0.22(-0.70%) |
May 16, 2000 | 31.74 | 32.25 | 31.19 | 31.27 | 1,166,218 | -0.58(-1.82%) |
May 15, 2000 | 31.88 | 32.14 | 31.56 | 31.85 | 1,211,311 | +0.80(+2.57%) |
May 12, 2000 | 30.69 | 31.59 | 30.32 | 31.05 | 933,180 | +0.94(+3.14%) |
May 11, 2000 | 29.85 | 30.98 | 29.85 | 30.10 | 763,479 | +0.80(+2.73%) |
May 10, 2000 | 29.92 | 30.32 | 29.20 | 29.31 | 1,118,715 | -0.87(-2.89%) |
May 09, 2000 | 29.60 | 30.61 | 29.60 | 30.18 | 1,111,142 | +0.51(+1.71%) |
May 08, 2000 | 28.54 | 30.14 | 28.54 | 29.67 | 673,982 | +1.02(+3.55%) |
May 05, 2000 | 28.51 | 29.20 | 28.29 | 28.65 | 638,012 | -0.07(-0.25%) |
May 04, 2000 | 29.41 | 29.41 | 28.47 | 28.72 | 621,317 | -0.54(-1.86%) |
May 03, 2000 | 30.00 | 30.76 | 29.16 | 29.27 | 1,098,406 | -0.94(-3.13%) |
May 02, 2000 | 29.92 | 30.54 | 29.70 | 30.21 | 752,293 | +0.29(+0.97%) |
May 01, 2000 | 30.43 | 30.58 | 29.49 | 29.92 | 1,445,208 | +0.44(+1.48%) |
Apr 28, 2000 | 31.12 | 31.16 | 29.16 | 29.49 | 1,491,161 | -1.45(-4.69%) |
Apr 27, 2000 | 31.38 | 31.45 | 30.36 | 30.94 | 669,164 | -0.98(-3.07%) |
Apr 26, 2000 | 33.19 | 33.19 | 31.88 | 31.92 | 771,053 | -1.34(-4.04%) |
Apr 25, 2000 | 33.26 | 33.88 | 32.72 | 33.26 | 908,224 | +0.91(+2.81%) |
Apr 24, 2000 | 31.81 | 33.08 | 31.56 | 32.36 | 758,488 | +0.65(+2.06%) |
Apr 20, 2000 | 31.70 | 31.92 | 31.30 | 31.70 | 761,242 | +0.58(+1.87%) |
Apr 19, 2000 | 32.10 | 32.10 | 30.39 | 31.12 | 834,733 | -1.09(-3.38%) |
Apr 18, 2000 | 31.19 | 32.21 | 31.19 | 32.21 | 744,031 | +0.58(+1.84%) |
Apr 17, 2000 | 31.05 | 32.07 | 30.79 | 31.63 | 1,009,597 | +0.98(+3.20%) |
Apr 14, 2000 | 33.55 | 33.55 | 30.54 | 30.65 | 1,592,190 | -3.05(-9.05%) |
Apr 13, 2000 | 34.83 | 34.83 | 33.37 | 33.70 | 987,223 | -1.02(-2.93%) |
Apr 12, 2000 | 33.77 | 35.66 | 33.77 | 34.72 | 2,299,908 | +1.42(+4.25%) |
Apr 11, 2000 | 33.48 | 33.59 | 33.19 | 33.30 | 1,383,420 | -0.04(-0.11%) |
Apr 10, 2000 | 32.94 | 33.88 | 32.36 | 33.34 | 1,052,452 | +0.25(+0.77%) |
Apr 07, 2000 | 33.45 | 33.81 | 32.97 | 33.08 | 728,541 | -0.94(-2.77%) |
Apr 06, 2000 | 34.06 | 34.43 | 33.30 | 34.03 | 562,972 | -0.11(-0.32%) |
Apr 05, 2000 | 34.10 | 34.83 | 34.06 | 34.14 | 1,029,218 | -0.11(-0.32%) |
Apr 04, 2000 | 34.57 | 35.59 | 33.34 | 34.24 | 1,463,280 | -0.62(-1.77%) |
Apr 03, 2000 | 34.28 | 34.93 | 34.21 | 34.86 | 1,281,360 | +1.53(+4.58%) |
Mar 31, 2000 | 34.43 | 34.43 | 33.19 | 33.34 | 922,165 | -0.94(-2.75%) |
Mar 30, 2000 | 35.08 | 35.12 | 34.21 | 34.28 | 961,750 | -0.84(-2.38%) |
Mar 29, 2000 | 34.06 | 35.73 | 33.81 | 35.12 | 3,181,112 | +1.02(+2.98%) |
Mar 28, 2000 | 34.97 | 35.01 | 33.70 | 34.10 | 3,142,215 | -1.16(-3.30%) |
Mar 24, 2000 | 33.84 | 35.41 | 33.66 | 35.26 | 1,169,487 | +1.20(+3.52%) |
Mar 23, 2000 | 33.52 | 34.21 | 32.83 | 34.06 | 795,665 | +0.47(+1.41%) |
Mar 22, 2000 | 32.25 | 34.17 | 32.25 | 33.59 | 1,252,616 | +1.38(+4.28%) |
Mar 21, 2000 | 33.05 | 33.05 | 31.67 | 32.21 | 1,663,444 | -0.87(-2.63%) |
Mar 17, 2000 | 31.08 | 33.77 | 30.90 | 33.08 | 2,496,457 | +2.98(+9.89%) |
Mar 16, 2000 | 27.67 | 30.10 | 27.53 | 30.10 | 2,007,664 | +2.47(+8.94%) |
Mar 15, 2000 | 27.96 | 28.47 | 27.63 | 27.63 | 742,482 | -0.44(-1.55%) |
Mar 14, 2000 | 27.24 | 28.43 | 27.20 | 28.07 | 1,165,874 | +0.11(+0.39%) |
Mar 10, 2000 | 27.74 | 28.14 | 27.42 | 27.96 | 1,639,692 | +0.29(+1.05%) |
Mar 09, 2000 | 27.85 | 27.93 | 27.49 | 27.67 | 1,142,467 | -0.47(-1.68%) |
Mar 08, 2000 | 29.27 | 29.27 | 28.11 | 28.14 | 986,879 | -1.20(-4.08%) |
Mar 07, 2000 | 29.20 | 29.63 | 29.01 | 29.34 | 803,410 | +0.25(+0.87%) |
Mar 03, 2000 | 29.45 | 29.45 | 28.76 | 29.09 | 888,776 | -0.40(-1.35%) |
Mar 02, 2000 | 29.05 | 29.56 | 28.69 | 29.49 | 1,047,634 | -0.04(-0.12%) |