Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 422.91 | 423.64 | 420.31 | 420.80 | 0 | -2.17(-0.51%) |
May 30, 2001 | 421.43 | 423.07 | 421.43 | 422.97 | 0 | +1.55(+0.37%) |
May 29, 2001 | 420.46 | 421.85 | 420.46 | 421.42 | 0 | +0.96(+0.23%) |
May 28, 2001 | 419.39 | 421.31 | 419.35 | 420.46 | 0 | +1.12(+0.27%) |
May 25, 2001 | 419.94 | 420.04 | 419.34 | 419.34 | 0 | -0.65(-0.15%) |
May 24, 2001 | 418.88 | 420.50 | 418.85 | 419.99 | 0 | +1.15(+0.27%) |
May 23, 2001 | 418.73 | 419.08 | 418.53 | 418.84 | 0 | +0.20(+0.05%) |
May 22, 2001 | 415.91 | 418.64 | 415.91 | 418.64 | 0 | +2.73(+0.66%) |
May 21, 2001 | 415.93 | 416.67 | 415.77 | 415.91 | 0 | -0.02(-0.00%) |
May 18, 2001 | 417.94 | 418.59 | 415.79 | 415.93 | 0 | -1.78(-0.43%) |
May 17, 2001 | 416.38 | 418.19 | 416.27 | 417.71 | 0 | +1.47(+0.35%) |
May 16, 2001 | 416.25 | 417.03 | 416.10 | 416.24 | 0 | -0.77(-0.18%) |
May 15, 2001 | 416.25 | 417.74 | 416.25 | 417.01 | 0 | +0.76(+0.18%) |
May 14, 2001 | 417.69 | 417.69 | 416.17 | 416.25 | 0 | -1.44(-0.34%) |
May 11, 2001 | 417.17 | 417.87 | 416.88 | 417.69 | 0 | +0.48(+0.12%) |
May 10, 2001 | 417.66 | 417.83 | 416.74 | 417.21 | 0 | -0.41(-0.10%) |
May 09, 2001 | 417.47 | 417.93 | 417.31 | 417.62 | 0 | +0.14(+0.03%) |
May 04, 2001 | 415.92 | 417.48 | 415.88 | 417.48 | 0 | +1.64(+0.39%) |
May 03, 2001 | 416.76 | 417.10 | 415.84 | 415.84 | 0 | -0.92(-0.22%) |
May 02, 2001 | 416.42 | 417.07 | 416.42 | 416.76 | 0 | +0.07(+0.02%) |
Apr 30, 2001 | 416.75 | 417.38 | 416.67 | 416.69 | 0 | -0.10(-0.02%) |
Apr 27, 2001 | 417.19 | 417.19 | 416.13 | 416.79 | 0 | -0.40(-0.10%) |
Apr 26, 2001 | 417.09 | 417.65 | 417.01 | 417.19 | 0 | +0.43(+0.10%) |
Apr 25, 2001 | 417.65 | 417.93 | 416.31 | 416.76 | 0 | -0.28(-0.07%) |
Apr 24, 2001 | 416.23 | 417.35 | 415.90 | 417.04 | 0 | +0.16(+0.04%) |
Apr 23, 2001 | 416.48 | 416.88 | 415.75 | 416.88 | 0 | +0.30(+0.07%) |
Apr 20, 2001 | 419.49 | 419.49 | 416.05 | 416.58 | 0 | -3.11(-0.74%) |
Apr 19, 2001 | 424.23 | 424.32 | 419.52 | 419.69 | 0 | -4.33(-1.02%) |
Apr 18, 2001 | 422.97 | 425.20 | 422.97 | 424.02 | 0 | +1.84(+0.44%) |
Apr 17, 2001 | 424.02 | 424.17 | 422.10 | 422.18 | 0 | -1.34(-0.32%) |
Apr 16, 2001 | 421.01 | 423.63 | 421.01 | 423.52 | 0 | +2.39(+0.57%) |
Apr 11, 2001 | 420.64 | 421.20 | 420.56 | 421.13 | 0 | +0.49(+0.12%) |
Apr 10, 2001 | 420.04 | 421.33 | 420.04 | 420.64 | 0 | +0.55(+0.13%) |
Apr 09, 2001 | 420.64 | 420.70 | 419.60 | 420.09 | 0 | -0.85(-0.20%) |
Apr 06, 2001 | 419.84 | 421.43 | 419.74 | 420.94 | 0 | +1.10(+0.26%) |
Apr 05, 2001 | 419.34 | 419.84 | 418.88 | 419.84 | 0 | +0.62(+0.15%) |
Apr 04, 2001 | 420.68 | 420.68 | 418.20 | 419.22 | 0 | -1.56(-0.37%) |
Apr 03, 2001 | 423.07 | 423.07 | 420.66 | 420.78 | 0 | -2.27(-0.54%) |
Apr 02, 2001 | 423.72 | 424.80 | 422.40 | 423.05 | 0 | -0.54(-0.13%) |
Mar 30, 2001 | 421.60 | 423.59 | 421.44 | 423.59 | 0 | +2.05(+0.49%) |
Mar 29, 2001 | 421.26 | 421.96 | 420.84 | 421.54 | 0 | +0.31(+0.07%) |
Mar 28, 2001 | 422.91 | 422.99 | 420.97 | 421.23 | 0 | -1.70(-0.40%) |
Mar 27, 2001 | 425.65 | 425.65 | 422.93 | 422.93 | 0 | -3.04(-0.71%) |
Mar 26, 2001 | 427.86 | 427.91 | 425.97 | 425.97 | 0 | -2.44(-0.57%) |
Mar 23, 2001 | 428.88 | 428.88 | 427.48 | 428.41 | 0 | -0.48(-0.11%) |
Mar 22, 2001 | 430.36 | 431.00 | 428.78 | 428.89 | 0 | -1.47(-0.34%) |
Mar 21, 2001 | 432.60 | 432.82 | 430.36 | 430.36 | 0 | -2.18(-0.50%) |
Mar 20, 2001 | 432.76 | 432.95 | 432.37 | 432.54 | 0 | -0.22(-0.05%) |
Mar 19, 2001 | 433.94 | 434.16 | 432.12 | 432.76 | 0 | -1.36(-0.31%) |
Mar 16, 2001 | 435.78 | 436.00 | 433.35 | 434.12 | 0 | -1.05(-0.24%) |
Mar 15, 2001 | 435.58 | 435.96 | 435.17 | 435.17 | 0 | -0.20(-0.05%) |
Mar 14, 2001 | 436.58 | 436.58 | 435.07 | 435.37 | 0 | -1.19(-0.27%) |
Mar 13, 2001 | 437.36 | 437.60 | 435.72 | 436.56 | 0 | -0.90(-0.21%) |
Mar 12, 2001 | 440.61 | 440.62 | 437.46 | 437.46 | 0 | -3.09(-0.70%) |
Mar 08, 2001 | 438.71 | 440.79 | 438.20 | 440.55 | 0 | +1.92(+0.44%) |
Mar 07, 2001 | 439.23 | 439.23 | 437.82 | 438.63 | 0 | -1.30(-0.30%) |
Mar 06, 2001 | 439.94 | 440.87 | 439.41 | 439.93 | 0 | +0.51(+0.12%) |
Mar 05, 2001 | 441.80 | 441.82 | 439.42 | 439.42 | 0 | -2.33(-0.53%) |
Mar 02, 2001 | 441.05 | 441.76 | 440.73 | 441.75 | 0 | +0.57(+0.13%) |
Mar 01, 2001 | 442.27 | 442.67 | 440.58 | 441.18 | 0 | -1.04(-0.24%) |
Feb 28, 2001 | 440.95 | 442.30 | 440.69 | 442.22 | 0 | +1.47(+0.33%) |
Feb 27, 2001 | 442.18 | 442.18 | 440.56 | 440.75 | 0 | -1.37(-0.31%) |
Feb 26, 2001 | 441.94 | 443.32 | 441.71 | 442.12 | 0 | -0.28(-0.06%) |
Feb 23, 2001 | 442.15 | 442.91 | 442.15 | 442.40 | 0 | +0.25(+0.06%) |
Feb 22, 2001 | 441.35 | 442.21 | 440.94 | 442.15 | 0 | +0.84(+0.19%) |
Feb 21, 2001 | 439.85 | 441.57 | 439.66 | 441.31 | 0 | +1.47(+0.33%) |
Feb 20, 2001 | 439.77 | 440.59 | 439.77 | 439.84 | 0 | +0.52(+0.12%) |
Feb 19, 2001 | 440.02 | 440.07 | 439.19 | 439.32 | 0 | -0.73(-0.17%) |
Feb 16, 2001 | 440.89 | 441.31 | 439.49 | 440.05 | 0 | -0.90(-0.20%) |
Feb 15, 2001 | 442.78 | 443.19 | 440.95 | 440.95 | 0 | -1.72(-0.39%) |
Feb 14, 2001 | 444.37 | 444.45 | 442.62 | 442.67 | 0 | -1.63(-0.37%) |
Feb 13, 2001 | 441.98 | 444.30 | 441.98 | 444.30 | 0 | +2.32(+0.52%) |
Feb 12, 2001 | 443.25 | 443.25 | 441.98 | 441.98 | 0 | -1.42(-0.32%) |
Feb 09, 2001 | 439.93 | 443.40 | 439.32 | 443.40 | 0 | +3.42(+0.78%) |
Feb 08, 2001 | 440.73 | 441.66 | 439.22 | 439.98 | 0 | -0.49(-0.11%) |
Feb 06, 2001 | 441.27 | 441.27 | 439.65 | 440.47 | 0 | -1.09(-0.25%) |
Feb 02, 2001 | 440.84 | 441.56 | 440.48 | 441.56 | 0 | +1.21(+0.27%) |
Feb 01, 2001 | 439.59 | 440.35 | 439.44 | 440.35 | 0 | +0.87(+0.20%) |
Jan 31, 2001 | 439.23 | 440.10 | 438.83 | 439.48 | 0 | -0.01(-0.00%) |
Jan 30, 2001 | 438.32 | 439.58 | 438.22 | 439.49 | 0 | +1.17(+0.27%) |
Jan 29, 2001 | 439.58 | 439.58 | 438.21 | 438.32 | 0 | -1.32(-0.30%) |
Jan 26, 2001 | 442.03 | 442.10 | 439.64 | 439.64 | 0 | -2.18(-0.49%) |
Jan 25, 2001 | 446.68 | 446.72 | 441.74 | 441.82 | 0 | -4.86(-1.09%) |
Jan 24, 2001 | 446.67 | 447.13 | 446.41 | 446.68 | 0 | +0.18(+0.04%) |
Jan 23, 2001 | 446.41 | 447.93 | 446.21 | 446.50 | 0 | +0.05(+0.01%) |
Jan 22, 2001 | 451.53 | 451.70 | 446.38 | 446.45 | 0 | -5.08(-1.13%) |
Jan 19, 2001 | 451.27 | 451.69 | 449.52 | 451.53 | 0 | +0.26(+0.06%) |
Jan 18, 2001 | 449.80 | 451.57 | 448.90 | 451.27 | 0 | +1.26(+0.28%) |
Jan 17, 2001 | 450.09 | 450.35 | 449.53 | 450.01 | 0 | +0.03(+0.01%) |
Jan 16, 2001 | 453.70 | 453.79 | 449.82 | 449.98 | 0 | -3.78(-0.83%) |
Jan 12, 2001 | 449.75 | 453.76 | 449.75 | 453.76 | 0 | +4.11(+0.91%) |
Jan 11, 2001 | 449.24 | 449.74 | 449.16 | 449.65 | 0 | +0.78(+0.17%) |
Jan 10, 2001 | 448.91 | 450.11 | 448.84 | 448.87 | 0 | +0.01(+0.00%) |
Jan 08, 2001 | 449.63 | 449.87 | 448.62 | 448.86 | 0 | -0.74(-0.16%) |
Jan 05, 2001 | 449.13 | 449.97 | 449.10 | 449.60 | 0 | +0.49(+0.11%) |
Jan 04, 2001 | 446.84 | 449.11 | 446.39 | 449.11 | 0 | +2.27(+0.51%) |
Jan 03, 2001 | 447.71 | 447.75 | 446.78 | 446.84 | 0 | -0.83(-0.19%) |
Jan 02, 2001 | 447.64 | 448.41 | 447.63 | 447.67 | 0 | +0.10(+0.02%) |
Dec 29, 2000 | 446.15 | 447.86 | 446.15 | 447.57 | 0 | +2.05(+0.46%) |
Dec 28, 2000 | 447.63 | 447.68 | 445.52 | 445.52 | 0 | -2.11(-0.47%) |
Dec 27, 2000 | 449.52 | 449.67 | 447.47 | 447.63 | 0 | -1.64(-0.37%) |
Dec 22, 2000 | 444.19 | 449.27 | 444.19 | 449.27 | 0 | +5.11(+1.15%) |
Dec 21, 2000 | 446.11 | 446.15 | 443.93 | 444.16 | 0 | -1.99(-0.45%) |
Dec 20, 2000 | 444.49 | 446.61 | 444.47 | 446.15 | 0 | +1.71(+0.38%) |
Dec 19, 2000 | 447.84 | 448.18 | 444.44 | 444.44 | 0 | -3.40(-0.76%) |
Dec 18, 2000 | 454.34 | 454.45 | 447.84 | 447.84 | 0 | -5.93(-1.31%) |
Dec 15, 2000 | 448.48 | 456.24 | 448.48 | 453.77 | 0 | +5.30(+1.18%) |
Dec 14, 2000 | 445.75 | 448.47 | 445.59 | 448.47 | 0 | +2.78(+0.62%) |
Dec 13, 2000 | 442.37 | 446.81 | 442.35 | 445.69 | 0 | +3.90(+0.88%) |
Dec 12, 2000 | 437.95 | 442.51 | 437.95 | 441.79 | 0 | +3.81(+0.87%) |
Dec 11, 2000 | 438.61 | 439.32 | 437.95 | 437.98 | 0 | -0.44(-0.10%) |
Dec 08, 2000 | 438.08 | 439.37 | 437.95 | 438.42 | 0 | +0.41(+0.09%) |
Dec 07, 2000 | 437.70 | 438.79 | 437.50 | 438.01 | 0 | +0.76(+0.17%) |
Dec 06, 2000 | 439.57 | 440.50 | 437.13 | 437.25 | 0 | +2.54(+0.58%) |
Dec 04, 2000 | 437.60 | 438.00 | 434.71 | 434.71 | 0 | -2.87(-0.66%) |
Dec 01, 2000 | 434.35 | 437.71 | 434.18 | 437.58 | 0 | +3.28(+0.76%) |
Nov 30, 2000 | 436.38 | 436.38 | 433.84 | 434.30 | 0 | -2.15(-0.49%) |
Nov 29, 2000 | 443.71 | 443.71 | 436.04 | 436.45 | 0 | -7.35(-1.66%) |
Nov 28, 2000 | 444.53 | 446.92 | 443.80 | 443.80 | 0 | +0.37(+0.08%) |
Nov 27, 2000 | 459.73 | 459.79 | 443.32 | 443.43 | 0 | -16.36(-3.56%) |
Nov 24, 2000 | 464.49 | 464.49 | 459.71 | 459.79 | 0 | -4.71(-1.01%) |
Nov 23, 2000 | 470.38 | 470.38 | 464.42 | 464.50 | 0 | -6.05(-1.29%) |
Nov 22, 2000 | 474.45 | 474.45 | 469.44 | 470.55 | 0 | -4.89(-1.03%) |
Nov 21, 2000 | 475.12 | 476.80 | 474.62 | 475.44 | 0 | +0.28(+0.06%) |
Nov 20, 2000 | 477.82 | 478.32 | 475.16 | 475.16 | 0 | -2.63(-0.55%) |
Nov 17, 2000 | 484.94 | 484.94 | 477.66 | 477.79 | 0 | -7.10(-1.46%) |
Nov 16, 2000 | 487.40 | 487.40 | 484.61 | 484.89 | 0 | -2.58(-0.53%) |
Nov 15, 2000 | 488.34 | 488.37 | 487.20 | 487.47 | 0 | -0.89(-0.18%) |
Nov 14, 2000 | 491.02 | 491.28 | 488.11 | 488.36 | 0 | -2.73(-0.56%) |
Nov 13, 2000 | 492.14 | 492.67 | 491.07 | 491.09 | 0 | -0.72(-0.15%) |
Nov 10, 2000 | 494.00 | 494.12 | 491.75 | 491.81 | 0 | -2.10(-0.43%) |
Nov 09, 2000 | 492.83 | 494.06 | 492.81 | 493.91 | 0 | +1.27(+0.26%) |
Nov 08, 2000 | 493.49 | 493.81 | 492.38 | 492.64 | 0 | -0.56(-0.11%) |
Nov 07, 2000 | 493.83 | 494.30 | 493.17 | 493.20 | 0 | -0.55(-0.11%) |
Nov 06, 2000 | 493.10 | 494.80 | 493.10 | 493.75 | 0 | +0.65(+0.13%) |
Nov 03, 2000 | 492.87 | 493.66 | 492.49 | 493.10 | 0 | +0.18(+0.04%) |
Nov 02, 2000 | 496.18 | 496.55 | 492.54 | 492.92 | 0 | -3.56(-0.72%) |
Nov 01, 2000 | 493.98 | 496.48 | 493.98 | 496.48 | 0 | +2.19(+0.44%) |
Oct 31, 2000 | 496.92 | 497.15 | 494.05 | 494.29 | 0 | -2.57(-0.52%) |
Oct 30, 2000 | 502.42 | 502.42 | 496.75 | 496.86 | 0 | -2.50(-0.50%) |
Oct 27, 2000 | 502.92 | 503.03 | 499.36 | 499.36 | 0 | -3.58(-0.71%) |
Oct 26, 2000 | 504.90 | 504.90 | 502.94 | 502.94 | 0 | -1.96(-0.39%) |
Oct 25, 2000 | 508.72 | 508.72 | 504.65 | 504.90 | 0 | -3.82(-0.75%) |
Oct 24, 2000 | 510.02 | 510.68 | 508.45 | 508.72 | 0 | -1.01(-0.20%) |
Oct 23, 2000 | 511.63 | 512.03 | 509.73 | 509.73 | 0 | -1.90(-0.37%) |
Oct 20, 2000 | 511.51 | 512.29 | 510.92 | 511.63 | 0 | +0.21(+0.04%) |
Oct 19, 2000 | 510.95 | 511.50 | 510.62 | 511.42 | 0 | +0.42(+0.08%) |
Oct 18, 2000 | 508.44 | 512.37 | 508.44 | 511.00 | 0 | +3.66(+0.72%) |
Oct 17, 2000 | 507.19 | 507.74 | 505.63 | 507.34 | 0 | +0.30(+0.06%) |
Oct 16, 2000 | 508.67 | 508.67 | 505.75 | 507.04 | 0 | -1.96(-0.39%) |
Oct 13, 2000 | 510.45 | 510.45 | 507.40 | 509.00 | 0 | -2.69(-0.53%) |
Oct 11, 2000 | 522.22 | 522.22 | 511.69 | 511.69 | 0 | -11.28(-2.16%) |
Oct 10, 2000 | 525.70 | 526.14 | 521.86 | 522.97 | 0 | -2.44(-0.46%) |
Oct 09, 2000 | 520.21 | 526.60 | 519.93 | 525.41 | 0 | +5.52(+1.06%) |
Oct 06, 2000 | 520.60 | 521.27 | 519.72 | 519.89 | 0 | -1.17(-0.22%) |
Oct 05, 2000 | 520.58 | 521.19 | 519.67 | 521.06 | 0 | +0.48(+0.09%) |
Oct 04, 2000 | 521.50 | 521.83 | 520.31 | 520.58 | 0 | -0.90(-0.17%) |
Oct 03, 2000 | 525.98 | 526.44 | 521.38 | 521.48 | 0 | -4.40(-0.84%) |
Oct 02, 2000 | 523.45 | 527.20 | 523.45 | 525.88 | 0 | +2.59(+0.49%) |
Sep 29, 2000 | 515.54 | 523.29 | 515.54 | 523.29 | 0 | +7.92(+1.54%) |
Sep 28, 2000 | 509.94 | 515.37 | 509.47 | 515.37 | 0 | +5.46(+1.07%) |
Sep 27, 2000 | 508.76 | 509.94 | 508.76 | 509.91 | 0 | +1.13(+0.22%) |
Sep 26, 2000 | 509.05 | 509.05 | 508.26 | 508.78 | 0 | -0.26(-0.05%) |
Sep 25, 2000 | 510.30 | 511.37 | 508.64 | 509.04 | 0 | -1.39(-0.27%) |
Sep 22, 2000 | 506.99 | 511.06 | 506.93 | 510.43 | 0 | +3.45(+0.68%) |
Sep 21, 2000 | 497.70 | 507.12 | 497.70 | 506.98 | 0 | +9.25(+1.86%) |
Sep 20, 2000 | 496.14 | 498.42 | 496.13 | 497.73 | 0 | +1.66(+0.33%) |
Sep 19, 2000 | 495.12 | 496.14 | 495.12 | 496.07 | 0 | +0.98(+0.20%) |
Sep 18, 2000 | 496.77 | 497.00 | 494.97 | 495.09 | 0 | -1.69(-0.34%) |
Sep 15, 2000 | 497.45 | 497.45 | 496.28 | 496.78 | 0 | -0.80(-0.16%) |
Sep 14, 2000 | 497.70 | 497.80 | 496.26 | 497.58 | 0 | -0.16(-0.03%) |
Sep 12, 2000 | 499.53 | 499.53 | 497.65 | 497.74 | 0 | -2.74(-0.55%) |
Sep 11, 2000 | 500.21 | 602.20 | 499.68 | 500.48 | 0 | -0.32(-0.06%) |
Sep 08, 2000 | 501.48 | 501.59 | 499.12 | 500.80 | 0 | -0.56(-0.11%) |
Sep 07, 2000 | 499.26 | 501.36 | 499.03 | 501.36 | 0 | +2.26(+0.45%) |
Sep 06, 2000 | 498.02 | 499.18 | 498.02 | 499.10 | 0 | +1.08(+0.22%) |
Sep 05, 2000 | 498.65 | 499.99 | 497.91 | 498.02 | 0 | +1.56(+0.31%) |
Sep 04, 2000 | 497.06 | 497.94 | 496.46 | 496.46 | 0 | -0.40(-0.08%) |
Sep 01, 2000 | 497.08 | 497.14 | 495.30 | 496.86 | 0 | +0.24(+0.05%) |
Aug 31, 2000 | 497.58 | 497.63 | 496.48 | 496.62 | 0 | -1.18(-0.24%) |
Aug 30, 2000 | 501.66 | 501.66 | 497.80 | 497.80 | 0 | -3.98(-0.79%) |
Aug 29, 2000 | 504.86 | 504.86 | 501.78 | 501.78 | 0 | -1.86(-0.37%) |
Aug 28, 2000 | 504.13 | 505.12 | 503.35 | 503.64 | 0 | -0.97(-0.19%) |
Aug 25, 2000 | 498.86 | 504.61 | 498.86 | 504.61 | 0 | +6.29(+1.26%) |
Aug 24, 2000 | 496.40 | 498.33 | 496.34 | 498.32 | 0 | +1.25(+0.25%) |
Aug 23, 2000 | 495.38 | 497.46 | 495.38 | 497.07 | 0 | +2.11(+0.43%) |
Aug 22, 2000 | 496.26 | 496.26 | 494.76 | 494.96 | 0 | -0.81(-0.16%) |
Aug 21, 2000 | 495.57 | 496.35 | 494.97 | 495.77 | 0 | +0.30(+0.06%) |
Aug 18, 2000 | 495.67 | 496.35 | 495.47 | 495.47 | 0 | -0.14(-0.03%) |
Aug 17, 2000 | 497.87 | 497.97 | 495.61 | 495.61 | 0 | -2.35(-0.47%) |
Aug 16, 2000 | 502.69 | 502.69 | 497.80 | 497.96 | 0 | -5.19(-1.03%) |
Aug 15, 2000 | 505.88 | 505.88 | 502.78 | 503.15 | 0 | -2.64(-0.52%) |
Aug 11, 2000 | 506.02 | 506.87 | 505.27 | 505.79 | 0 | +0.24(+0.05%) |
Aug 10, 2000 | 505.56 | 506.75 | 505.55 | 505.55 | 0 | -0.03(-0.01%) |
Aug 09, 2000 | 504.70 | 505.75 | 504.56 | 505.58 | 0 | +0.98(+0.19%) |
Aug 08, 2000 | 505.88 | 505.91 | 504.26 | 504.60 | 0 | -1.28(-0.25%) |
Aug 07, 2000 | 506.42 | 506.65 | 505.18 | 505.88 | 0 | -0.54(-0.11%) |
Aug 04, 2000 | 508.01 | 508.46 | 506.42 | 506.42 | 0 | -1.63(-0.32%) |
Aug 03, 2000 | 511.58 | 511.58 | 508.05 | 508.05 | 0 | -3.54(-0.69%) |
Aug 02, 2000 | 510.34 | 511.70 | 510.34 | 511.59 | 0 | +1.29(+0.25%) |
Aug 01, 2000 | 510.73 | 512.26 | 510.05 | 510.30 | 0 | -0.37(-0.07%) |
Jul 31, 2000 | 512.41 | 514.05 | 510.34 | 510.67 | 0 | -1.70(-0.33%) |
Jul 28, 2000 | 510.09 | 513.37 | 510.09 | 512.37 | 0 | +2.54(+0.50%) |
Jul 27, 2000 | 507.50 | 511.08 | 507.26 | 509.83 | 0 | +1.47(+0.29%) |
Jul 26, 2000 | 508.30 | 509.20 | 507.27 | 508.36 | 0 | +0.72(+0.14%) |
Jul 25, 2000 | 509.00 | 509.77 | 506.70 | 507.64 | 0 | -1.16(-0.23%) |
Jul 24, 2000 | 508.39 | 509.45 | 507.13 | 508.80 | 0 | +0.62(+0.12%) |
Jul 21, 2000 | 508.77 | 508.77 | 507.24 | 508.18 | 0 | -0.15(-0.03%) |
Jul 20, 2000 | 511.26 | 511.27 | 508.02 | 508.33 | 0 | -2.93(-0.57%) |
Jul 19, 2000 | 512.55 | 513.51 | 511.12 | 511.26 | 0 | -1.19(-0.23%) |
Jul 18, 2000 | 515.66 | 516.20 | 512.45 | 512.45 | 0 | +0.08(+0.02%) |
Jul 17, 2000 | 511.32 | 513.03 | 511.32 | 512.37 | 0 | +0.27(+0.05%) |
Jul 14, 2000 | 512.93 | 513.55 | 512.02 | 512.10 | 0 | -0.31(-0.06%) |
Jul 13, 2000 | 516.45 | 517.36 | 511.77 | 512.41 | 0 | -3.68(-0.71%) |
Jul 12, 2000 | 517.93 | 519.68 | 516.09 | 516.09 | 0 | -2.00(-0.39%) |
Jul 11, 2000 | 520.02 | 522.01 | 517.26 | 518.09 | 0 | -2.07(-0.40%) |
Jul 10, 2000 | 513.75 | 520.29 | 513.35 | 520.16 | 0 | +6.62(+1.29%) |
Jul 07, 2000 | 508.89 | 513.54 | 508.82 | 513.54 | 0 | +5.09(+1.00%) |
Jul 06, 2000 | 506.53 | 509.56 | 506.53 | 508.45 | 0 | +0.90(+0.18%) |
Jul 05, 2000 | 507.90 | 508.07 | 506.83 | 507.55 | 0 | +0.55(+0.11%) |
Jul 04, 2000 | 508.15 | 508.22 | 505.34 | 507.00 | 0 | -0.75(-0.15%) |
Jul 03, 2000 | 513.55 | 515.58 | 507.75 | 507.75 | 0 | -5.80(-1.13%) |
Jun 30, 2000 | 498.80 | 528.70 | 498.80 | 513.55 | 0 | +14.82(+2.97%) |
Jun 29, 2000 | 499.52 | 499.92 | 498.10 | 498.73 | 0 | -0.57(-0.11%) |
Jun 28, 2000 | 498.76 | 499.39 | 497.60 | 499.30 | 0 | +2.11(+0.42%) |
Jun 27, 2000 | 496.82 | 498.41 | 496.82 | 497.19 | 0 | +0.79(+0.16%) |
Jun 26, 2000 | 498.20 | 498.20 | 495.56 | 496.40 | 0 | -1.24(-0.25%) |
Jun 23, 2000 | 497.74 | 498.91 | 493.91 | 497.64 | 0 | +0.35(+0.07%) |
Jun 22, 2000 | 494.27 | 497.69 | 494.27 | 497.29 | 0 | +3.62(+0.73%) |
Jun 21, 2000 | 485.42 | 493.67 | 485.42 | 493.67 | 0 | +8.90(+1.84%) |
Jun 20, 2000 | 480.06 | 485.54 | 478.94 | 484.77 | 0 | +4.75(+0.99%) |
Jun 19, 2000 | 480.26 | 482.07 | 478.40 | 480.02 | 0 | +1.21(+0.25%) |
Jun 16, 2000 | 477.14 | 478.95 | 477.12 | 478.81 | 0 | +0.00(+0.00%) |
Jun 14, 2000 | 477.14 | 478.95 | 477.12 | 478.81 | 0 | +1.55(+0.32%) |
Jun 13, 2000 | 473.54 | 477.27 | 473.53 | 477.26 | 0 | +4.12(+0.87%) |
Jun 12, 2000 | 472.05 | 473.49 | 470.90 | 473.14 | 0 | +0.59(+0.12%) |
Jun 09, 2000 | 474.89 | 475.44 | 470.92 | 472.55 | 0 | -3.15(-0.66%) |
Jun 08, 2000 | 476.53 | 476.53 | 474.51 | 475.70 | 0 | -1.39(-0.29%) |
Jun 07, 2000 | 477.25 | 477.25 | 476.60 | 477.09 | 0 | -0.20(-0.04%) |
Jun 06, 2000 | 478.57 | 480.29 | 477.00 | 477.29 | 0 | -1.33(-0.28%) |
Jun 05, 2000 | 478.90 | 479.10 | 478.38 | 478.62 | 0 | -0.29(-0.06%) |
Jun 02, 2000 | 477.68 | 479.02 | 476.91 | 478.91 | 0 | +1.44(+0.30%) |