Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 171.00 | 178.50 | 163.00 | 163.00 | 126,900 | -7.00(-4.12%) |
Mar 29, 2001 | 165.25 | 173.14 | 165.00 | 170.00 | 91,900 | +4.40(+2.66%) |
Mar 28, 2001 | 166.00 | 166.50 | 161.50 | 165.60 | 57,100 | -0.60(-0.36%) |
Mar 27, 2001 | 166.00 | 168.25 | 165.00 | 166.20 | 91,000 | +0.20(+0.12%) |
Mar 26, 2001 | 162.50 | 166.00 | 160.50 | 166.00 | 57,000 | +6.05(+3.78%) |
Mar 23, 2001 | 156.50 | 160.96 | 155.50 | 159.95 | 53,800 | +3.95(+2.53%) |
Mar 22, 2001 | 155.50 | 158.00 | 151.30 | 156.00 | 96,700 | +0.50(+0.32%) |
Mar 21, 2001 | 156.00 | 161.50 | 154.50 | 155.50 | 77,800 | +1.50(+0.97%) |
Mar 20, 2001 | 154.00 | 163.00 | 153.50 | 154.00 | 56,200 | +0.00(+0.00%) |
Mar 19, 2001 | 150.20 | 155.00 | 150.00 | 154.00 | 105,100 | +3.30(+2.19%) |
Mar 16, 2001 | 154.50 | 158.00 | 150.70 | 150.70 | 116,500 | -3.35(-2.17%) |
Mar 15, 2001 | 150.00 | 155.00 | 149.00 | 154.05 | 70,600 | +3.80(+2.53%) |
Mar 14, 2001 | 153.50 | 153.50 | 149.00 | 150.25 | 92,300 | -3.75(-2.44%) |
Mar 13, 2001 | 151.50 | 154.00 | 150.50 | 154.00 | 52,400 | +2.50(+1.65%) |
Mar 12, 2001 | 158.03 | 158.03 | 150.50 | 151.50 | 74,600 | -6.53(-4.13%) |
Mar 09, 2001 | 157.10 | 159.00 | 156.00 | 158.03 | 33,400 | +0.00(+0.00%) |
Mar 08, 2001 | 163.00 | 163.24 | 157.50 | 158.03 | 74,800 | -4.42(-2.72%) |
Mar 07, 2001 | 163.42 | 166.50 | 160.25 | 162.45 | 56,400 | -0.97(-0.59%) |
Mar 06, 2001 | 157.00 | 163.42 | 157.00 | 163.42 | 127,700 | +7.92(+5.09%) |
Mar 05, 2001 | 157.00 | 157.00 | 153.50 | 155.50 | 119,100 | +2.57(+1.68%) |
Mar 02, 2001 | 147.25 | 154.50 | 145.25 | 152.93 | 108,700 | +5.93(+4.03%) |
Mar 01, 2001 | 145.50 | 147.50 | 143.25 | 147.00 | 73,300 | +1.00(+0.68%) |
Feb 28, 2001 | 145.50 | 148.50 | 144.00 | 146.00 | 58,700 | +0.25(+0.17%) |
Feb 27, 2001 | 144.75 | 149.24 | 143.20 | 145.75 | 84,700 | +1.00(+0.69%) |
Feb 26, 2001 | 136.00 | 147.00 | 136.00 | 144.75 | 120,400 | +9.00(+6.63%) |
Feb 23, 2001 | 134.00 | 135.75 | 130.00 | 135.75 | 86,300 | +0.75(+0.56%) |
Feb 22, 2001 | 137.25 | 138.00 | 133.00 | 135.00 | 60,500 | -2.25(-1.64%) |
Feb 21, 2001 | 137.50 | 142.00 | 136.00 | 137.25 | 95,500 | -1.45(-1.05%) |
Feb 20, 2001 | 143.50 | 143.80 | 138.55 | 138.70 | 77,900 | -3.90(-2.73%) |
Feb 16, 2001 | 147.00 | 147.70 | 142.40 | 142.60 | 71,900 | -5.15(-3.49%) |
Feb 15, 2001 | 144.00 | 149.03 | 144.00 | 147.75 | 97,100 | +3.75(+2.60%) |
Feb 14, 2001 | 138.25 | 145.00 | 137.25 | 144.00 | 72,900 | +5.75(+4.16%) |
Feb 13, 2001 | 139.50 | 143.00 | 138.25 | 138.25 | 71,600 | -0.75(-0.54%) |
Feb 12, 2001 | 128.50 | 139.00 | 128.44 | 139.00 | 101,600 | +9.60(+7.42%) |
Feb 09, 2001 | 131.00 | 131.25 | 127.50 | 129.40 | 79,400 | -2.10(-1.60%) |
Feb 08, 2001 | 133.10 | 134.75 | 129.75 | 131.50 | 90,100 | -2.01(-1.51%) |
Feb 07, 2001 | 132.75 | 134.25 | 131.75 | 133.51 | 85,300 | +0.11(+0.08%) |
Feb 06, 2001 | 123.00 | 134.90 | 123.00 | 133.40 | 218,900 | +10.40(+8.46%) |
Feb 05, 2001 | 113.50 | 124.50 | 111.50 | 123.00 | 140,700 | +8.63(+7.55%) |
Feb 02, 2001 | 118.50 | 119.50 | 114.00 | 114.37 | 65,500 | -3.63(-3.08%) |
Feb 01, 2001 | 115.25 | 119.26 | 115.12 | 118.00 | 40,900 | +3.00(+2.61%) |
Jan 31, 2001 | 114.50 | 119.50 | 114.50 | 115.00 | 55,600 | +1.15(+1.01%) |
Jan 30, 2001 | 113.75 | 114.50 | 111.75 | 113.85 | 28,700 | +0.10(+0.09%) |
Jan 29, 2001 | 113.50 | 115.00 | 113.00 | 113.75 | 66,500 | -0.35(-0.31%) |
Jan 26, 2001 | 115.50 | 115.52 | 113.00 | 114.10 | 36,700 | -1.70(-1.47%) |
Jan 25, 2001 | 114.50 | 118.50 | 114.50 | 115.80 | 60,600 | +0.70(+0.61%) |
Jan 24, 2001 | 114.25 | 116.25 | 113.00 | 115.10 | 51,700 | +0.85(+0.74%) |
Jan 23, 2001 | 108.00 | 115.00 | 103.50 | 114.25 | 143,200 | +4.85(+4.43%) |
Jan 22, 2001 | 118.25 | 118.25 | 103.00 | 109.40 | 122,100 | -9.10(-7.68%) |
Jan 19, 2001 | 127.25 | 127.50 | 117.00 | 118.50 | 109,500 | -9.25(-7.24%) |
Jan 18, 2001 | 127.99 | 129.00 | 127.01 | 127.75 | 47,500 | +0.00(+0.00%) |
Jan 17, 2001 | 125.25 | 130.00 | 125.25 | 127.75 | 72,900 | +2.75(+2.20%) |
Jan 16, 2001 | 126.50 | 129.25 | 125.00 | 125.00 | 126,200 | -2.52(-1.98%) |
Jan 12, 2001 | 125.10 | 129.00 | 124.50 | 127.52 | 136,800 | +2.42(+1.93%) |
Jan 11, 2001 | 126.10 | 129.00 | 125.00 | 125.10 | 60,800 | -1.90(-1.50%) |
Jan 10, 2001 | 131.50 | 132.00 | 126.76 | 127.00 | 78,800 | -4.50(-3.42%) |
Jan 09, 2001 | 135.00 | 137.00 | 130.50 | 131.50 | 113,400 | -1.48(-1.11%) |
Jan 08, 2001 | 129.50 | 137.50 | 129.50 | 132.98 | 233,700 | +8.48(+6.81%) |
Jan 05, 2001 | 121.00 | 124.50 | 119.13 | 124.50 | 101,200 | +3.50(+2.89%) |
Jan 04, 2001 | 119.60 | 122.55 | 119.00 | 121.00 | 98,600 | +1.40(+1.17%) |
Jan 03, 2001 | 115.60 | 122.50 | 113.35 | 119.60 | 82,200 | +3.00(+2.57%) |
Jan 02, 2001 | 123.60 | 124.09 | 112.75 | 116.60 | 131,300 | -7.00(-5.66%) |
Dec 29, 2000 | 124.85 | 128.10 | 118.90 | 123.60 | 82,700 | -1.00(-0.80%) |
Dec 28, 2000 | 123.50 | 126.00 | 120.50 | 124.60 | 47,100 | +2.20(+1.80%) |
Dec 27, 2000 | 113.20 | 125.75 | 112.50 | 122.40 | 101,400 | +9.35(+8.27%) |
Dec 26, 2000 | 107.25 | 114.57 | 107.25 | 113.05 | 86,200 | +6.05(+5.65%) |
Dec 22, 2000 | 105.65 | 107.70 | 105.65 | 107.00 | 28,500 | +1.54(+1.46%) |
Dec 21, 2000 | 101.25 | 106.19 | 101.25 | 105.46 | 30,800 | +4.26(+4.21%) |
Dec 20, 2000 | 106.50 | 106.75 | 101.20 | 101.20 | 23,500 | -4.85(-4.57%) |
Dec 19, 2000 | 108.99 | 109.94 | 105.89 | 106.05 | 32,800 | -2.94(-2.70%) |
Dec 18, 2000 | 104.75 | 109.99 | 104.75 | 108.99 | 81,600 | +5.24(+5.05%) |
Dec 15, 2000 | 102.28 | 105.00 | 102.28 | 103.75 | 26,300 | +1.47(+1.44%) |
Dec 14, 2000 | 106.50 | 106.50 | 102.27 | 102.28 | 19,700 | -4.12(-3.87%) |
Dec 13, 2000 | 100.50 | 107.00 | 100.50 | 106.40 | 35,600 | +6.90(+6.93%) |
Dec 12, 2000 | 109.65 | 109.94 | 99.50 | 99.50 | 60,800 | -10.20(-9.30%) |
Dec 11, 2000 | 109.00 | 109.85 | 108.42 | 109.70 | 106,700 | +1.95(+1.81%) |
Dec 08, 2000 | 101.00 | 108.25 | 101.00 | 107.75 | 93,300 | +6.75(+6.68%) |
Dec 07, 2000 | 98.00 | 102.00 | 98.00 | 101.00 | 23,100 | +3.00(+3.06%) |
Dec 06, 2000 | 103.00 | 103.22 | 98.00 | 98.00 | 20,700 | -5.98(-5.75%) |
Dec 05, 2000 | 92.15 | 103.99 | 92.13 | 103.98 | 65,400 | +11.83(+12.84%) |
Dec 04, 2000 | 92.00 | 92.85 | 91.80 | 92.15 | 33,000 | -0.23(-0.25%) |
Dec 01, 2000 | 90.50 | 93.25 | 90.50 | 92.38 | 36,100 | +1.38(+1.52%) |
Nov 30, 2000 | 93.30 | 94.50 | 89.51 | 91.00 | 61,700 | -2.30(-2.47%) |
Nov 29, 2000 | 89.20 | 93.30 | 89.20 | 93.30 | 25,700 | +4.10(+4.60%) |
Nov 28, 2000 | 90.33 | 90.35 | 88.95 | 89.20 | 36,400 | -0.88(-0.98%) |
Nov 27, 2000 | 86.75 | 91.50 | 86.75 | 90.08 | 37,500 | +3.58(+4.14%) |
Nov 24, 2000 | 82.21 | 87.00 | 82.21 | 86.50 | 36,100 | +4.75(+5.81%) |
Nov 22, 2000 | 87.70 | 88.47 | 81.65 | 81.75 | 39,200 | -5.71(-6.53%) |
Nov 21, 2000 | 91.18 | 91.97 | 86.80 | 87.46 | 35,000 | -3.79(-4.15%) |
Nov 20, 2000 | 97.00 | 97.00 | 90.75 | 91.25 | 27,700 | -5.25(-5.44%) |
Nov 17, 2000 | 95.44 | 101.84 | 95.00 | 96.50 | 37,500 | +2.06(+2.18%) |
Nov 16, 2000 | 108.30 | 108.30 | 94.00 | 94.44 | 29,400 | -6.01(-5.98%) |
Nov 15, 2000 | 99.75 | 100.99 | 99.50 | 100.45 | 21,600 | -1.55(-1.52%) |
Nov 14, 2000 | 98.00 | 102.00 | 97.05 | 102.00 | 25,500 | +5.40(+5.59%) |
Nov 13, 2000 | 96.18 | 97.99 | 93.78 | 96.60 | 25,300 | +0.42(+0.44%) |
Nov 10, 2000 | 102.00 | 102.00 | 95.50 | 96.18 | 22,200 | -5.82(-5.71%) |
Nov 09, 2000 | 102.26 | 102.26 | 97.00 | 102.00 | 29,000 | -1.26(-1.22%) |
Nov 08, 2000 | 103.73 | 106.19 | 103.26 | 103.26 | 26,100 | -1.47(-1.40%) |
Nov 07, 2000 | 103.50 | 105.00 | 102.40 | 104.73 | 26,200 | +1.48(+1.43%) |
Nov 06, 2000 | 104.95 | 113.20 | 101.00 | 103.25 | 66,500 | +0.28(+0.27%) |
Nov 03, 2000 | 100.84 | 103.00 | 100.12 | 102.97 | 47,100 | +2.13(+2.11%) |
Nov 02, 2000 | 101.50 | 102.50 | 99.63 | 100.84 | 30,000 | +0.25(+0.25%) |
Nov 01, 2000 | 103.40 | 103.40 | 99.50 | 100.59 | 38,400 | -2.81(-2.72%) |
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%) |