Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 18.45 | 18.64 | 18.11 | 18.51 | 8,582,637 | +0.26(+1.44%) |
Apr 27, 2001 | 18.35 | 18.49 | 18.02 | 18.25 | 4,194,477 | +0.06(+0.33%) |
Apr 26, 2001 | 18.08 | 18.31 | 17.97 | 18.19 | 4,505,052 | +0.01(+0.07%) |
Apr 25, 2001 | 18.19 | 18.21 | 17.92 | 18.18 | 6,365,535 | +0.11(+0.60%) |
Apr 24, 2001 | 18.32 | 18.35 | 18.03 | 18.07 | 7,514,560 | -0.08(-0.45%) |
Apr 23, 2001 | 18.23 | 18.35 | 18.04 | 18.15 | 5,105,855 | -0.09(-0.48%) |
Apr 20, 2001 | 18.35 | 18.49 | 17.98 | 18.24 | 5,956,038 | -0.26(-1.38%) |
Apr 19, 2001 | 18.51 | 18.78 | 17.98 | 18.49 | 7,288,795 | -0.01(-0.07%) |
Apr 18, 2001 | 18.14 | 18.82 | 18.08 | 18.51 | 6,378,902 | +0.22(+1.18%) |
Apr 17, 2001 | 18.19 | 18.38 | 18.11 | 18.29 | 4,224,183 | -0.03(-0.18%) |
Apr 16, 2001 | 18.14 | 18.37 | 18.02 | 18.33 | 3,630,510 | +0.22(+1.23%) |
Apr 12, 2001 | 17.80 | 18.20 | 17.79 | 18.10 | 4,266,959 | +0.11(+0.60%) |
Apr 11, 2001 | 18.07 | 18.35 | 17.88 | 18.00 | 5,057,434 | -0.18(-1.00%) |
Apr 10, 2001 | 18.00 | 18.43 | 17.91 | 18.18 | 5,571,941 | +0.21(+1.16%) |
Apr 09, 2001 | 17.47 | 18.14 | 17.46 | 17.97 | 5,456,385 | +0.30(+1.68%) |
Apr 06, 2001 | 17.65 | 17.67 | 17.34 | 17.67 | 4,919,896 | +0.17(+0.96%) |
Apr 05, 2001 | 17.73 | 17.87 | 17.32 | 17.50 | 6,478,863 | -0.06(-0.34%) |
Apr 04, 2001 | 17.47 | 17.57 | 17.09 | 17.57 | 8,103,777 | +0.20(+1.16%) |
Apr 03, 2001 | 17.88 | 17.89 | 17.25 | 17.36 | 8,261,812 | -0.57(-3.19%) |
Apr 02, 2001 | 17.71 | 18.35 | 17.71 | 17.94 | 6,773,248 | +0.06(+0.34%) |
Mar 30, 2001 | 17.27 | 17.91 | 17.18 | 17.88 | 8,682,152 | +0.04(+0.23%) |
Mar 29, 2001 | 17.00 | 18.16 | 16.89 | 17.83 | 8,434,850 | +0.81(+4.79%) |
Mar 28, 2001 | 17.02 | 17.18 | 16.83 | 17.02 | 6,191,903 | -0.03(-0.20%) |
Mar 27, 2001 | 17.03 | 17.24 | 16.87 | 17.05 | 8,479,112 | +0.02(+0.12%) |
Mar 26, 2001 | 16.83 | 17.16 | 16.66 | 17.03 | 7,670,516 | +0.20(+1.20%) |
Mar 23, 2001 | 17.00 | 17.06 | 16.66 | 16.83 | 7,738,691 | -0.07(-0.44%) |
Mar 22, 2001 | 16.93 | 17.15 | 16.75 | 16.91 | 11,241,614 | -0.36(-2.11%) |
Mar 21, 2001 | 17.24 | 17.57 | 17.05 | 17.27 | 9,182,845 | -0.08(-0.47%) |
Mar 20, 2001 | 17.77 | 17.83 | 17.30 | 17.35 | 7,399,449 | -0.41(-2.31%) |
Mar 19, 2001 | 17.67 | 17.98 | 17.65 | 17.76 | 6,525,649 | -0.08(-0.45%) |
Mar 16, 2001 | 18.04 | 18.48 | 17.58 | 17.84 | 12,558,924 | -0.50(-2.72%) |
Mar 15, 2001 | 18.38 | 18.39 | 17.87 | 18.34 | 8,550,109 | -0.21(-1.13%) |
Mar 14, 2001 | 17.71 | 18.92 | 17.70 | 18.55 | 14,794,146 | -0.17(-0.90%) |
Mar 13, 2001 | 18.68 | 18.87 | 18.27 | 18.72 | 12,196,066 | -0.18(-0.93%) |
Mar 12, 2001 | 19.29 | 19.29 | 18.80 | 18.89 | 7,393,954 | -0.60(-3.07%) |
Mar 09, 2001 | 19.73 | 19.76 | 19.27 | 19.49 | 5,563,029 | -0.24(-1.19%) |
Mar 08, 2001 | 18.99 | 19.73 | 18.97 | 19.73 | 5,998,815 | +0.61(+3.17%) |
Mar 07, 2001 | 19.42 | 19.50 | 18.93 | 19.12 | 5,649,622 | -0.30(-1.56%) |
Mar 06, 2001 | 18.92 | 19.46 | 18.75 | 19.42 | 8,358,208 | +0.20(+1.02%) |
Mar 05, 2001 | 19.26 | 19.31 | 19.16 | 19.23 | 4,131,203 | -0.20(-1.00%) |
Mar 02, 2001 | 19.67 | 19.67 | 19.26 | 19.42 | 7,314,639 | -0.24(-1.23%) |
Mar 01, 2001 | 19.55 | 19.85 | 19.52 | 19.67 | 7,028,571 | -0.13(-0.65%) |
Feb 28, 2001 | 20.20 | 20.20 | 19.52 | 19.79 | 6,805,925 | -0.44(-2.16%) |
Feb 27, 2001 | 20.22 | 20.31 | 20.00 | 20.23 | 5,445,542 | +0.11(+0.57%) |
Feb 26, 2001 | 20.23 | 20.33 | 20.03 | 20.12 | 4,104,765 | -0.16(-0.80%) |
Feb 23, 2001 | 20.27 | 20.53 | 20.16 | 20.28 | 6,911,084 | +0.04(+0.20%) |
Feb 22, 2001 | 19.96 | 20.43 | 19.93 | 20.24 | 5,971,337 | +0.26(+1.28%) |
Feb 21, 2001 | 20.36 | 20.77 | 19.94 | 19.98 | 6,328,996 | -0.51(-2.50%) |
Feb 20, 2001 | 20.25 | 20.76 | 20.25 | 20.49 | 5,514,460 | +0.15(+0.73%) |
Feb 16, 2001 | 20.20 | 20.50 | 20.10 | 20.35 | 6,818,253 | +0.09(+0.47%) |
Feb 15, 2001 | 19.72 | 20.31 | 19.69 | 20.25 | 10,526,296 | +0.56(+2.84%) |
Feb 14, 2001 | 20.87 | 20.87 | 19.62 | 19.69 | 7,261,020 | -0.50(-2.50%) |
Feb 13, 2001 | 20.13 | 20.43 | 20.01 | 20.20 | 7,774,932 | +0.11(+0.57%) |
Feb 12, 2001 | 20.04 | 20.37 | 19.96 | 20.08 | 5,741,413 | +0.05(+0.24%) |
Feb 09, 2001 | 19.75 | 20.27 | 19.71 | 20.04 | 5,059,216 | +0.28(+1.43%) |
Feb 08, 2001 | 19.81 | 19.98 | 19.49 | 19.75 | 10,336,178 | +0.05(+0.24%) |
Feb 07, 2001 | 20.20 | 20.36 | 19.65 | 19.71 | 9,079,468 | -0.51(-2.53%) |
Feb 06, 2001 | 19.71 | 20.53 | 19.70 | 20.22 | 10,087,093 | +0.45(+2.28%) |
Feb 05, 2001 | 19.69 | 19.88 | 19.63 | 19.77 | 6,550,157 | -0.05(-0.24%) |
Feb 02, 2001 | 19.57 | 19.87 | 19.50 | 19.81 | 8,569,715 | +0.27(+1.38%) |
Feb 01, 2001 | 19.86 | 20.03 | 19.50 | 19.54 | 10,318,057 | -0.22(-1.09%) |
Jan 31, 2001 | 19.69 | 19.85 | 19.49 | 19.76 | 11,660,022 | -0.07(-0.34%) |
Jan 30, 2001 | 19.86 | 19.89 | 19.61 | 19.83 | 8,291,221 | -0.05(-0.24%) |
Jan 29, 2001 | 19.66 | 20.00 | 18.85 | 19.87 | 12,627,544 | +0.35(+1.79%) |
Jan 26, 2001 | 19.86 | 20.16 | 19.40 | 19.52 | 14,305,484 | -0.38(-1.89%) |
Jan 25, 2001 | 20.74 | 20.95 | 19.02 | 19.90 | 30,929,366 | -0.84(-4.06%) |
Jan 24, 2001 | 21.46 | 21.63 | 20.41 | 20.74 | 16,348,063 | -1.39(-6.30%) |
Jan 23, 2001 | 22.55 | 22.55 | 21.96 | 22.14 | 4,887,516 | -0.42(-1.85%) |
Jan 22, 2001 | 21.96 | 22.72 | 21.96 | 22.55 | 4,853,206 | +0.46(+2.10%) |
Jan 19, 2001 | 22.51 | 22.55 | 22.01 | 22.09 | 7,780,725 | -0.55(-2.41%) |
Jan 18, 2001 | 22.97 | 23.10 | 22.64 | 22.64 | 7,046,989 | -0.72(-3.08%) |
Jan 17, 2001 | 22.81 | 23.60 | 22.64 | 23.36 | 7,757,851 | +0.38(+1.67%) |
Jan 16, 2001 | 22.05 | 22.97 | 21.63 | 22.97 | 6,752,157 | +0.34(+1.49%) |
Jan 12, 2001 | 22.18 | 22.85 | 21.92 | 22.64 | 4,878,010 | +0.63(+2.84%) |
Jan 11, 2001 | 22.43 | 22.43 | 21.96 | 22.01 | 3,237,649 | -0.34(-1.51%) |
Jan 10, 2001 | 22.14 | 22.43 | 21.75 | 22.35 | 4,592,239 | +0.09(+0.39%) |
Jan 09, 2001 | 21.92 | 22.39 | 21.92 | 22.26 | 4,126,302 | +0.04(+0.18%) |
Jan 08, 2001 | 22.14 | 22.43 | 22.05 | 22.22 | 4,164,177 | +0.04(+0.18%) |
Jan 05, 2001 | 22.05 | 22.22 | 21.92 | 22.18 | 5,939,849 | -0.04(-0.18%) |
Jan 04, 2001 | 22.39 | 22.81 | 22.14 | 22.22 | 8,843,158 | -0.46(-2.05%) |
Jan 03, 2001 | 22.59 | 23.36 | 22.47 | 22.68 | 4,850,087 | +0.13(+0.57%) |
Jan 02, 2001 | 22.76 | 22.76 | 22.22 | 22.55 | 5,242,799 | -0.34(-1.47%) |
Dec 29, 2000 | 22.76 | 23.23 | 22.59 | 22.89 | 4,958,216 | +0.08(+0.35%) |
Dec 28, 2000 | 22.09 | 22.89 | 21.84 | 22.81 | 5,257,058 | +0.51(+2.29%) |
Dec 27, 2000 | 21.75 | 22.30 | 21.63 | 22.30 | 5,741,562 | +0.42(+1.91%) |
Dec 26, 2000 | 21.96 | 22.05 | 21.58 | 21.88 | 4,998,171 | -0.13(-0.58%) |
Dec 22, 2000 | 21.88 | 22.26 | 21.50 | 22.01 | 4,774,039 | +0.00(+0.00%) |
Dec 21, 2000 | 21.50 | 22.01 | 21.42 | 22.01 | 6,383,210 | +0.88(+4.17%) |
Dec 20, 2000 | 21.80 | 22.05 | 21.13 | 21.13 | 7,808,649 | -1.01(-4.56%) |
Dec 19, 2000 | 21.88 | 22.35 | 21.80 | 22.14 | 6,882,566 | +0.38(+1.76%) |
Dec 18, 2000 | 21.46 | 21.92 | 21.34 | 21.75 | 4,756,810 | +0.55(+2.57%) |
Dec 15, 2000 | 21.21 | 21.71 | 21.17 | 21.21 | 11,595,263 | -0.04(-0.19%) |
Dec 14, 2000 | 20.87 | 21.38 | 20.70 | 21.25 | 7,974,556 | +0.30(+1.41%) |
Dec 13, 2000 | 20.95 | 21.21 | 20.57 | 20.95 | 11,071,102 | +0.16(+0.78%) |
Dec 12, 2000 | 20.53 | 21.00 | 20.45 | 20.79 | 14,553,231 | +0.63(+3.14%) |
Dec 11, 2000 | 19.69 | 20.28 | 19.52 | 20.16 | 18,208,248 | +0.30(+1.49%) |
Dec 08, 2000 | 20.20 | 20.28 | 19.36 | 19.86 | 8,114,323 | -0.50(-2.48%) |
Dec 07, 2000 | 19.86 | 20.62 | 19.73 | 20.37 | 4,811,172 | +0.42(+2.13%) |
Dec 06, 2000 | 20.33 | 20.53 | 19.57 | 19.94 | 7,217,203 | -0.59(-2.89%) |
Dec 05, 2000 | 21.04 | 21.04 | 20.28 | 20.53 | 5,588,873 | -0.63(-2.99%) |
Dec 04, 2000 | 20.53 | 21.29 | 20.49 | 21.17 | 4,244,828 | +0.34(+1.62%) |
Dec 01, 2000 | 21.63 | 21.63 | 20.62 | 20.83 | 7,818,600 | -0.63(-2.95%) |
Nov 30, 2000 | 21.96 | 22.18 | 21.21 | 21.46 | 5,636,551 | -0.42(-1.91%) |
Nov 29, 2000 | 21.08 | 22.39 | 21.04 | 21.88 | 7,829,888 | +0.84(+4.00%) |
Nov 28, 2000 | 21.29 | 21.58 | 20.79 | 21.04 | 7,919,600 | -0.46(-2.16%) |
Nov 27, 2000 | 22.30 | 22.47 | 21.21 | 21.50 | 7,802,262 | -1.18(-5.19%) |
Nov 24, 2000 | 22.51 | 22.89 | 22.51 | 22.68 | 2,191,554 | -0.38(-1.64%) |
Nov 22, 2000 | 22.43 | 23.19 | 22.43 | 23.06 | 4,519,757 | +0.21(+0.91%) |
Nov 21, 2000 | 22.59 | 22.89 | 22.35 | 22.85 | 3,671,355 | +0.30(+1.31%) |
Nov 20, 2000 | 21.88 | 22.81 | 21.88 | 22.55 | 4,591,942 | +0.04(+0.18%) |
Nov 17, 2000 | 21.88 | 22.51 | 21.88 | 22.51 | 5,146,552 | +0.50(+2.29%) |
Nov 16, 2000 | 22.51 | 22.51 | 22.01 | 22.01 | 3,843,650 | -0.42(-1.86%) |
Nov 15, 2000 | 22.43 | 22.72 | 22.39 | 22.43 | 5,451,335 | -0.09(-0.39%) |
Nov 14, 2000 | 22.26 | 22.55 | 22.09 | 22.51 | 5,957,672 | +0.26(+1.15%) |
Nov 13, 2000 | 21.71 | 22.43 | 21.67 | 22.26 | 6,837,859 | +0.00(+0.00%) |
Nov 10, 2000 | 21.13 | 22.39 | 21.08 | 22.26 | 9,050,505 | +0.88(+4.13%) |
Nov 09, 2000 | 21.21 | 21.46 | 21.00 | 21.38 | 3,610,904 | +0.09(+0.41%) |
Nov 08, 2000 | 21.25 | 21.38 | 21.04 | 21.29 | 4,052,482 | -0.09(-0.41%) |
Nov 07, 2000 | 21.42 | 21.75 | 21.25 | 21.38 | 3,466,087 | -0.17(-0.78%) |
Nov 06, 2000 | 21.54 | 21.71 | 21.34 | 21.54 | 3,625,014 | -0.26(-1.17%) |
Nov 03, 2000 | 21.50 | 21.96 | 21.34 | 21.80 | 5,635,808 | +0.30(+1.38%) |
Nov 02, 2000 | 21.17 | 21.54 | 21.08 | 21.50 | 4,553,473 | +0.22(+1.01%) |
Nov 01, 2000 | 20.70 | 21.34 | 20.62 | 21.29 | 4,725,173 | +0.42(+2.00%) |
Oct 31, 2000 | 21.13 | 21.21 | 20.66 | 20.87 | 6,011,143 | -0.13(-0.61%) |
Oct 30, 2000 | 19.99 | 21.08 | 19.82 | 21.00 | 8,788,350 | +0.97(+4.84%) |
Oct 27, 2000 | 19.32 | 20.03 | 19.32 | 20.03 | 5,560,801 | +0.55(+2.80%) |
Oct 26, 2000 | 19.32 | 19.65 | 19.27 | 19.48 | 6,052,286 | -0.04(-0.21%) |
Oct 25, 2000 | 19.44 | 19.69 | 19.40 | 19.52 | 6,307,905 | -0.08(-0.41%) |
Oct 24, 2000 | 19.73 | 19.94 | 19.40 | 19.61 | 7,456,930 | +0.00(+0.00%) |
Oct 23, 2000 | 19.48 | 19.65 | 19.40 | 19.61 | 5,362,217 | +0.59(+3.08%) |
Oct 20, 2000 | 19.19 | 19.27 | 18.93 | 19.02 | 7,722,798 | +0.25(+1.33%) |
Oct 19, 2000 | 19.44 | 19.44 | 18.56 | 18.77 | 9,595,906 | -0.12(-0.64%) |
Oct 18, 2000 | 19.11 | 19.19 | 18.72 | 18.89 | 4,571,445 | +0.04(+0.21%) |
Oct 17, 2000 | 19.11 | 19.19 | 18.60 | 18.85 | 6,401,924 | -0.67(-3.45%) |
Oct 16, 2000 | 19.82 | 19.82 | 19.40 | 19.52 | 4,002,576 | +0.08(+0.42%) |
Oct 13, 2000 | 19.06 | 19.65 | 18.85 | 19.44 | 4,020,846 | +0.34(+1.76%) |
Oct 12, 2000 | 20.03 | 20.07 | 18.81 | 19.11 | 8,527,829 | -1.09(-5.40%) |
Oct 11, 2000 | 20.20 | 20.49 | 20.16 | 20.20 | 3,600,507 | +0.04(+0.20%) |
Oct 10, 2000 | 20.41 | 20.45 | 20.16 | 20.16 | 2,888,604 | -0.08(-0.40%) |
Oct 09, 2000 | 20.20 | 20.28 | 19.86 | 20.24 | 3,237,055 | +0.12(+0.60%) |
Oct 06, 2000 | 20.12 | 20.41 | 19.82 | 20.12 | 5,258,840 | -0.16(-0.80%) |
Oct 05, 2000 | 20.37 | 20.49 | 19.99 | 20.28 | 8,492,182 | +0.08(+0.40%) |
Oct 04, 2000 | 20.41 | 20.53 | 20.12 | 20.20 | 3,267,206 | -0.17(-0.83%) |
Oct 03, 2000 | 20.28 | 20.53 | 20.16 | 20.37 | 4,526,143 | +0.13(+0.63%) |
Oct 02, 2000 | 20.49 | 20.49 | 20.20 | 20.24 | 3,210,913 | -0.09(-0.43%) |
Sep 29, 2000 | 20.33 | 20.45 | 20.03 | 20.33 | 4,566,544 | +0.21(+1.04%) |
Sep 28, 2000 | 20.16 | 20.37 | 20.07 | 20.12 | 4,928,065 | +0.00(+0.00%) |
Sep 27, 2000 | 19.94 | 20.16 | 19.86 | 20.12 | 5,261,514 | +0.00(+0.00%) |
Sep 26, 2000 | 19.86 | 20.28 | 19.82 | 20.12 | 8,322,264 | +0.30(+1.49%) |
Sep 25, 2000 | 19.69 | 19.82 | 19.48 | 19.82 | 6,560,257 | +0.51(+2.61%) |
Sep 22, 2000 | 19.32 | 19.71 | 18.98 | 19.32 | 10,229,088 | +1.14(+6.26%) |
Sep 21, 2000 | 18.72 | 19.02 | 18.18 | 18.18 | 6,131,452 | -0.46(-2.49%) |
Sep 20, 2000 | 18.77 | 18.81 | 18.18 | 18.64 | 7,119,322 | -0.13(-0.68%) |
Sep 19, 2000 | 19.19 | 19.27 | 18.56 | 18.77 | 7,590,161 | -0.42(-2.18%) |
Sep 18, 2000 | 18.81 | 19.23 | 18.47 | 19.19 | 8,210,570 | +0.34(+1.79%) |
Sep 15, 2000 | 19.40 | 19.40 | 18.22 | 18.85 | 15,114,228 | +0.51(+2.75%) |
Sep 14, 2000 | 18.68 | 18.68 | 17.76 | 18.35 | 26,478,528 | +0.04(+0.22%) |
Sep 13, 2000 | 19.82 | 19.86 | 18.18 | 18.31 | 11,609,671 | -1.22(-6.24%) |
Sep 12, 2000 | 18.98 | 19.90 | 18.72 | 19.52 | 17,423,120 | +0.42(+2.18%) |
Sep 11, 2000 | 19.36 | 19.40 | 18.89 | 19.11 | 6,705,519 | -0.25(-1.29%) |
Sep 08, 2000 | 19.73 | 19.90 | 19.02 | 19.36 | 9,309,986 | -0.50(-2.54%) |
Sep 07, 2000 | 20.37 | 20.45 | 19.57 | 19.86 | 9,846,772 | -0.42(-2.06%) |
Sep 06, 2000 | 19.90 | 20.41 | 19.90 | 20.28 | 5,954,850 | +0.29(+1.45%) |
Sep 05, 2000 | 19.90 | 20.07 | 19.78 | 19.99 | 7,735,572 | +0.09(+0.44%) |
Sep 01, 2000 | 19.99 | 20.24 | 19.73 | 19.90 | 7,006,143 | -0.22(-1.10%) |
Aug 31, 2000 | 20.28 | 20.45 | 19.94 | 20.12 | 10,089,024 | -0.33(-1.61%) |
Aug 30, 2000 | 20.49 | 20.49 | 20.16 | 20.45 | 6,082,289 | +0.00(+0.00%) |
Aug 25, 2000 | 20.53 | 20.57 | 20.12 | 20.45 | 7,414,748 | +0.00(+0.00%) |
Aug 24, 2000 | 21.00 | 21.08 | 20.20 | 20.45 | 9,810,234 | -0.55(-2.60%) |
Aug 23, 2000 | 21.08 | 21.38 | 20.83 | 21.00 | 5,071,990 | -0.08(-0.38%) |
Aug 22, 2000 | 21.34 | 21.46 | 21.00 | 21.08 | 5,177,149 | -0.17(-0.79%) |
Aug 21, 2000 | 21.42 | 21.50 | 21.04 | 21.25 | 4,434,798 | +0.00(+0.00%) |
Aug 18, 2000 | 20.95 | 21.50 | 20.87 | 21.25 | 4,954,057 | +0.21(+0.99%) |
Aug 17, 2000 | 21.63 | 21.80 | 20.87 | 21.04 | 7,033,175 | -0.76(-3.49%) |
Aug 16, 2000 | 21.84 | 21.92 | 21.58 | 21.80 | 3,100,704 | -0.04(-0.18%) |
Aug 15, 2000 | 22.51 | 22.64 | 21.71 | 21.84 | 4,266,959 | -0.59(-2.61%) |
Aug 14, 2000 | 22.51 | 22.51 | 22.22 | 22.43 | 3,649,967 | -0.09(-0.39%) |
Aug 11, 2000 | 22.18 | 22.64 | 22.14 | 22.51 | 3,303,447 | +0.42(+1.92%) |
Aug 10, 2000 | 22.18 | 22.26 | 21.96 | 22.09 | 3,439,946 | +0.08(+0.37%) |
Aug 09, 2000 | 22.09 | 22.35 | 21.71 | 22.01 | 5,270,277 | -0.55(-2.42%) |
Aug 08, 2000 | 22.89 | 22.97 | 22.26 | 22.55 | 3,899,645 | -0.13(-0.56%) |
Aug 07, 2000 | 22.59 | 23.06 | 22.55 | 22.68 | 4,571,891 | +0.21(+0.93%) |
Aug 04, 2000 | 22.30 | 22.68 | 22.22 | 22.47 | 3,767,602 | +0.09(+0.39%) |
Aug 03, 2000 | 22.64 | 22.85 | 22.35 | 22.39 | 5,652,592 | -0.13(-0.57%) |
Aug 02, 2000 | 21.92 | 22.59 | 21.92 | 22.51 | 6,896,379 | +0.55(+2.51%) |
Aug 01, 2000 | 21.46 | 21.96 | 21.42 | 21.96 | 4,655,216 | +0.63(+2.93%) |
Jul 31, 2000 | 21.84 | 21.96 | 21.17 | 21.34 | 7,235,324 | -0.21(-0.97%) |
Jul 28, 2000 | 21.75 | 22.09 | 21.54 | 21.54 | 4,593,873 | -0.13(-0.59%) |
Jul 27, 2000 | 22.22 | 22.72 | 21.58 | 21.67 | 9,745,624 | +0.34(+1.58%) |
Jul 26, 2000 | 21.54 | 22.39 | 21.34 | 21.34 | 16,778,056 | +0.26(+1.21%) |
Jul 25, 2000 | 20.87 | 21.13 | 20.24 | 21.08 | 10,242,158 | +0.71(+3.50%) |
Jul 24, 2000 | 20.79 | 21.00 | 20.28 | 20.37 | 6,226,808 | -0.42(-2.04%) |
Jul 21, 2000 | 21.46 | 21.46 | 20.57 | 20.79 | 5,988,418 | -0.55(-2.56%) |
Jul 20, 2000 | 21.21 | 21.54 | 21.08 | 21.34 | 4,851,423 | +0.21(+0.99%) |
Jul 19, 2000 | 21.08 | 21.17 | 20.87 | 21.13 | 4,709,132 | +0.05(+0.22%) |
Jul 18, 2000 | 21.08 | 21.29 | 20.87 | 21.08 | 3,938,560 | +0.00(+0.00%) |
Jul 17, 2000 | 21.21 | 21.25 | 20.95 | 21.08 | 3,964,850 | -0.05(-0.22%) |
Jul 14, 2000 | 21.08 | 21.25 | 20.95 | 21.13 | 4,669,623 | -0.08(-0.38%) |
Jul 13, 2000 | 21.84 | 21.84 | 20.87 | 21.21 | 9,998,570 | -0.34(-1.56%) |
Jul 12, 2000 | 21.96 | 21.96 | 21.54 | 21.54 | 4,296,962 | -0.38(-1.72%) |
Jul 11, 2000 | 22.14 | 22.26 | 21.71 | 21.92 | 4,596,249 | +0.21(+0.96%) |
Jul 10, 2000 | 22.47 | 22.51 | 21.67 | 21.71 | 4,476,535 | -0.17(-0.77%) |
Jul 07, 2000 | 21.71 | 22.55 | 21.54 | 21.88 | 5,594,517 | +0.21(+0.96%) |
Jul 06, 2000 | 21.58 | 21.92 | 21.58 | 21.67 | 5,956,484 | +0.26(+1.19%) |
Jul 05, 2000 | 21.88 | 21.92 | 21.29 | 21.42 | 7,525,997 | -0.46(-2.12%) |
Jul 03, 2000 | 22.35 | 22.47 | 21.71 | 21.88 | 2,497,080 | -0.30(-1.34%) |
Jun 30, 2000 | 21.21 | 22.25 | 21.17 | 22.18 | 9,131,008 | +1.14(+5.41%) |
Jun 29, 2000 | 21.50 | 21.50 | 20.91 | 21.04 | 8,236,117 | -0.65(-3.01%) |
Jun 28, 2000 | 21.88 | 22.09 | 21.54 | 21.69 | 4,722,945 | -0.32(-1.44%) |
Jun 27, 2000 | 22.39 | 22.55 | 21.96 | 22.01 | 5,082,833 | -0.50(-2.24%) |
Jun 26, 2000 | 22.18 | 22.64 | 22.14 | 22.51 | 7,258,940 | +0.55(+2.51%) |
Jun 23, 2000 | 21.34 | 22.35 | 21.21 | 21.96 | 11,850,734 | +0.79(+3.75%) |
Jun 22, 2000 | 21.04 | 21.25 | 20.95 | 21.17 | 5,835,581 | +0.09(+0.42%) |
Jun 21, 2000 | 21.04 | 21.38 | 20.91 | 21.08 | 6,530,551 | -0.13(-0.60%) |
Jun 20, 2000 | 21.34 | 21.38 | 20.87 | 21.21 | 5,837,512 | +0.00(+0.00%) |
Jun 19, 2000 | 21.46 | 21.58 | 20.91 | 21.21 | 6,699,429 | +0.13(+0.61%) |
Jun 16, 2000 | 21.88 | 21.92 | 21.08 | 21.08 | 10,186,163 | -0.55(-2.52%) |
Jun 15, 2000 | 21.38 | 21.75 | 21.29 | 21.63 | 9,327,810 | +0.25(+1.17%) |
Jun 14, 2000 | 21.54 | 22.22 | 21.29 | 21.38 | 8,825,334 | -0.42(-1.95%) |
Jun 13, 2000 | 21.71 | 22.35 | 21.58 | 21.80 | 8,981,439 | -0.16(-0.74%) |
Jun 12, 2000 | 22.39 | 22.43 | 21.54 | 21.96 | 12,098,779 | -1.90(-7.96%) |
Jun 08, 2000 | 23.23 | 24.07 | 23.23 | 23.86 | 4,919,747 | +0.38(+1.61%) |
Jun 07, 2000 | 23.65 | 23.77 | 23.10 | 23.48 | 3,739,976 | -0.16(-0.68%) |
Jun 06, 2000 | 23.65 | 23.98 | 23.48 | 23.65 | 5,313,796 | -0.26(-1.07%) |
Jun 05, 2000 | 24.24 | 24.24 | 23.73 | 23.90 | 2,908,061 | -0.08(-0.34%) |
Jun 01, 2000 | 23.94 | 24.11 | 23.73 | 23.98 | 4,424,846 | -0.13(-0.53%) |
May 31, 2000 | 24.24 | 24.61 | 23.77 | 24.11 | 5,763,989 | -0.50(-2.05%) |
May 30, 2000 | 24.91 | 24.95 | 24.20 | 24.61 | 6,253,395 | -0.80(-3.15%) |
May 26, 2000 | 25.08 | 25.54 | 25.04 | 25.42 | 4,650,017 | +0.30(+1.18%) |
May 25, 2000 | 25.58 | 25.96 | 24.99 | 25.12 | 5,128,877 | -0.97(-3.72%) |
May 24, 2000 | 26.34 | 26.89 | 25.66 | 26.09 | 7,587,488 | -0.26(-0.97%) |
May 23, 2000 | 25.84 | 26.43 | 25.42 | 26.34 | 4,095,110 | +0.18(+0.67%) |
May 22, 2000 | 25.50 | 26.34 | 25.46 | 26.17 | 4,671,257 | +0.71(+2.80%) |
May 19, 2000 | 25.46 | 26.09 | 25.34 | 25.46 | 4,434,055 | -0.55(-2.10%) |
May 18, 2000 | 26.13 | 26.30 | 25.96 | 26.00 | 2,872,117 | -0.30(-1.13%) |
May 17, 2000 | 26.05 | 26.47 | 25.79 | 26.30 | 2,997,179 | -0.09(-0.33%) |
May 16, 2000 | 26.13 | 26.43 | 25.88 | 26.39 | 4,089,615 | +0.67(+2.62%) |
May 15, 2000 | 25.21 | 25.96 | 25.16 | 25.71 | 4,218,390 | +0.42(+1.68%) |
May 12, 2000 | 25.75 | 25.75 | 25.08 | 25.29 | 3,580,307 | -0.42(-1.65%) |
May 11, 2000 | 25.92 | 26.13 | 25.66 | 25.71 | 4,730,966 | -0.29(-1.11%) |
May 10, 2000 | 25.04 | 26.13 | 24.99 | 26.00 | 8,905,095 | +1.09(+4.38%) |
May 09, 2000 | 24.41 | 25.04 | 24.37 | 24.91 | 4,702,003 | +0.80(+3.32%) |
May 08, 2000 | 24.07 | 24.33 | 23.69 | 24.11 | 4,627,589 | +0.08(+0.34%) |
May 05, 2000 | 23.90 | 24.37 | 23.56 | 24.03 | 7,379,101 | -0.04(-0.17%) |
May 04, 2000 | 24.66 | 24.70 | 23.94 | 24.07 | 9,677,300 | -1.05(-4.18%) |
May 03, 2000 | 25.75 | 26.05 | 24.95 | 25.12 | 7,788,597 | -1.27(-4.80%) |
May 02, 2000 | 25.84 | 26.67 | 25.79 | 26.39 | 4,648,680 | +0.22(+0.82%) |