Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 38.47 | 40.15 | 38.47 | 38.79 | 9,017,702 | +0.14(+0.36%) |
Dec 28, 2000 | 38.33 | 39.42 | 38.33 | 38.65 | 5,615,586 | +0.28(+0.72%) |
Dec 27, 2000 | 37.01 | 39.02 | 36.64 | 38.37 | 11,268,292 | +1.41(+3.81%) |
Dec 26, 2000 | 38.15 | 38.33 | 35.77 | 36.96 | 8,247,918 | -1.37(-3.56%) |
Dec 22, 2000 | 37.78 | 38.51 | 37.15 | 38.33 | 10,254,561 | +0.55(+1.45%) |
Dec 21, 2000 | 36.14 | 38.15 | 36.00 | 37.78 | 12,848,404 | +2.05(+5.74%) |
Dec 20, 2000 | 35.04 | 36.32 | 34.27 | 35.73 | 11,348,147 | +0.69(+1.96%) |
Dec 19, 2000 | 36.96 | 37.42 | 34.77 | 35.04 | 12,510,083 | -1.87(-5.06%) |
Dec 18, 2000 | 36.87 | 37.37 | 35.91 | 36.91 | 9,543,538 | +0.50(+1.36%) |
Dec 15, 2000 | 36.14 | 37.15 | 36.14 | 36.42 | 18,003,900 | -0.86(-2.31%) |
Dec 14, 2000 | 36.73 | 37.46 | 36.46 | 37.28 | 9,930,074 | +0.55(+1.49%) |
Dec 13, 2000 | 37.92 | 38.51 | 36.55 | 36.73 | 8,989,897 | -1.15(-3.03%) |
Dec 12, 2000 | 36.87 | 38.06 | 36.37 | 37.88 | 11,433,755 | +0.37(+0.97%) |
Dec 11, 2000 | 39.15 | 39.29 | 37.10 | 37.51 | 15,888,091 | -2.23(-5.62%) |
Dec 08, 2000 | 40.20 | 40.43 | 39.24 | 39.75 | 9,424,921 | -0.41(-1.02%) |
Dec 07, 2000 | 40.20 | 40.84 | 39.83 | 40.15 | 10,477,963 | +0.14(+0.35%) |
Dec 06, 2000 | 39.88 | 40.80 | 38.92 | 40.02 | 14,662,601 | -0.32(-0.80%) |
Dec 05, 2000 | 39.29 | 40.38 | 38.88 | 40.34 | 14,218,948 | +1.05(+2.68%) |
Dec 04, 2000 | 37.19 | 39.29 | 36.78 | 39.29 | 18,363,042 | +1.91(+5.12%) |
Dec 01, 2000 | 38.42 | 38.51 | 37.01 | 37.37 | 14,691,365 | -0.73(-1.92%) |
Nov 30, 2000 | 37.60 | 38.10 | 36.78 | 38.10 | 15,903,980 | +0.23(+0.60%) |
Nov 29, 2000 | 35.96 | 37.88 | 35.91 | 37.88 | 13,566,686 | +2.10(+5.88%) |
Nov 28, 2000 | 35.59 | 37.15 | 35.09 | 35.77 | 13,411,086 | -0.23(-0.63%) |
Nov 27, 2000 | 34.27 | 36.37 | 34.23 | 36.00 | 14,588,362 | +3.01(+9.12%) |
Nov 24, 2000 | 33.54 | 33.72 | 32.63 | 32.99 | 4,771,974 | -0.50(-1.50%) |
Nov 22, 2000 | 34.45 | 34.54 | 33.50 | 33.50 | 6,779,028 | -0.91(-2.65%) |
Nov 21, 2000 | 35.14 | 35.41 | 33.95 | 34.41 | 6,018,695 | -0.55(-1.57%) |
Nov 20, 2000 | 35.50 | 35.50 | 34.72 | 34.96 | 6,005,135 | -0.50(-1.40%) |
Nov 17, 2000 | 35.41 | 36.18 | 34.77 | 35.45 | 8,410,504 | +0.23(+0.64%) |
Nov 16, 2000 | 35.59 | 35.91 | 35.14 | 35.23 | 7,581,685 | -0.55(-1.53%) |
Nov 15, 2000 | 34.04 | 36.05 | 33.86 | 35.77 | 11,847,685 | +1.55(+4.52%) |
Nov 14, 2000 | 34.50 | 35.36 | 34.13 | 34.23 | 11,690,578 | +1.15(+3.46%) |
Nov 13, 2000 | 31.39 | 33.17 | 31.07 | 33.08 | 15,059,683 | +1.18(+3.71%) |
Nov 10, 2000 | 32.85 | 32.85 | 31.53 | 31.90 | 20,432,418 | -2.51(-7.30%) |
Nov 09, 2000 | 35.09 | 35.14 | 33.72 | 34.41 | 11,041,740 | -1.18(-3.32%) |
Nov 08, 2000 | 35.77 | 37.15 | 35.50 | 35.59 | 10,443,446 | -0.14(-0.39%) |
Nov 07, 2000 | 35.77 | 36.50 | 35.04 | 35.73 | 9,782,144 | -0.04(-0.12%) |
Nov 06, 2000 | 35.27 | 36.05 | 34.36 | 35.77 | 9,971,851 | +1.18(+3.42%) |
Nov 03, 2000 | 35.36 | 35.87 | 34.17 | 34.59 | 11,318,424 | -0.77(-2.19%) |
Nov 02, 2000 | 33.58 | 36.50 | 33.22 | 35.36 | 28,559,800 | +1.28(+3.75%) |
Nov 01, 2000 | 33.95 | 35.09 | 33.68 | 34.09 | 31,878,090 | +0.96(+2.89%) |
Oct 31, 2000 | 32.26 | 33.44 | 32.12 | 33.13 | 20,135,326 | +1.19(+3.73%) |
Oct 30, 2000 | 31.67 | 32.08 | 31.49 | 31.94 | 18,092,384 | +0.37(+1.16%) |
Oct 27, 2000 | 31.71 | 32.22 | 31.58 | 31.58 | 17,200,284 | -0.14(-0.44%) |
Oct 26, 2000 | 33.50 | 33.54 | 31.67 | 31.71 | 20,495,562 | -1.83(-5.44%) |
Oct 25, 2000 | 35.36 | 35.36 | 33.31 | 33.54 | 11,493,475 | -1.78(-5.04%) |
Oct 24, 2000 | 34.72 | 35.41 | 34.50 | 35.32 | 8,103,138 | +0.78(+2.26%) |
Oct 23, 2000 | 33.99 | 34.90 | 33.26 | 34.54 | 8,262,163 | +0.55(+1.61%) |
Oct 20, 2000 | 34.23 | 34.54 | 33.63 | 33.99 | 9,800,361 | -0.91(-2.61%) |
Oct 19, 2000 | 33.99 | 35.00 | 33.68 | 34.90 | 8,635,413 | +0.77(+2.27%) |
Oct 18, 2000 | 33.54 | 34.31 | 32.77 | 34.13 | 8,428,037 | +0.55(+1.63%) |
Oct 17, 2000 | 34.72 | 35.00 | 33.36 | 33.58 | 8,593,499 | -0.96(-2.77%) |
Oct 16, 2000 | 33.04 | 34.82 | 32.99 | 34.54 | 9,729,136 | +1.69(+5.13%) |
Oct 13, 2000 | 31.85 | 32.95 | 31.85 | 32.85 | 12,824,434 | +0.64(+1.97%) |
Oct 12, 2000 | 30.66 | 32.63 | 30.25 | 32.22 | 26,634,930 | -0.86(-2.60%) |
Oct 11, 2000 | 33.68 | 33.86 | 32.77 | 33.08 | 11,493,886 | -0.78(-2.31%) |
Oct 10, 2000 | 33.54 | 34.09 | 33.13 | 33.86 | 9,156,592 | +0.91(+2.77%) |
Oct 09, 2000 | 33.36 | 33.90 | 32.95 | 32.95 | 8,267,505 | -0.27(-0.81%) |
Oct 06, 2000 | 33.50 | 33.50 | 32.58 | 33.22 | 15,287,194 | -0.41(-1.22%) |
Oct 05, 2000 | 33.86 | 34.13 | 33.40 | 33.63 | 11,963,016 | -0.05(-0.15%) |
Oct 04, 2000 | 33.36 | 34.96 | 33.22 | 33.68 | 15,187,615 | +0.23(+0.70%) |
Oct 03, 2000 | 33.72 | 33.86 | 32.22 | 33.44 | 22,673,146 | -0.32(-0.95%) |
Oct 02, 2000 | 35.18 | 35.50 | 33.17 | 33.77 | 15,309,657 | -1.37(-3.91%) |
Sep 29, 2000 | 35.41 | 36.14 | 35.04 | 35.14 | 10,320,171 | -0.31(-0.89%) |
Sep 28, 2000 | 35.36 | 36.42 | 35.04 | 35.45 | 11,152,551 | +0.31(+0.89%) |
Sep 27, 2000 | 34.77 | 35.32 | 34.41 | 35.14 | 10,388,520 | +0.55(+1.58%) |
Sep 26, 2000 | 36.09 | 36.09 | 34.23 | 34.59 | 12,894,837 | -1.18(-3.31%) |
Sep 25, 2000 | 36.96 | 37.01 | 35.73 | 35.77 | 7,491,558 | -1.10(-2.97%) |
Sep 22, 2000 | 37.92 | 37.92 | 36.18 | 36.87 | 9,217,956 | +0.37(+1.00%) |
Sep 21, 2000 | 35.55 | 37.51 | 35.50 | 36.50 | 11,846,178 | +1.10(+3.09%) |
Sep 20, 2000 | 36.46 | 36.50 | 35.09 | 35.41 | 13,538,607 | -1.01(-2.77%) |
Sep 19, 2000 | 36.96 | 37.15 | 35.96 | 36.42 | 11,746,462 | -0.91(-2.44%) |
Sep 18, 2000 | 37.23 | 38.47 | 36.96 | 37.33 | 7,139,676 | -0.64(-1.67%) |
Sep 15, 2000 | 38.19 | 38.65 | 37.56 | 37.96 | 11,114,199 | -0.36(-0.95%) |
Sep 14, 2000 | 39.15 | 39.15 | 37.88 | 38.33 | 6,454,815 | -1.01(-2.56%) |
Sep 13, 2000 | 39.61 | 39.75 | 38.69 | 39.34 | 6,824,640 | -0.09(-0.22%) |
Sep 12, 2000 | 39.10 | 39.88 | 38.65 | 39.42 | 8,700,064 | -0.28(-0.70%) |
Sep 11, 2000 | 38.51 | 39.97 | 38.47 | 39.70 | 13,487,927 | +1.64(+4.32%) |
Sep 08, 2000 | 37.60 | 38.42 | 37.23 | 38.06 | 10,109,782 | +0.82(+2.22%) |
Sep 07, 2000 | 37.37 | 38.01 | 36.87 | 37.23 | 11,506,898 | +0.73(+2.00%) |
Sep 06, 2000 | 36.69 | 37.33 | 36.42 | 36.50 | 11,383,212 | +0.18(+0.50%) |
Sep 05, 2000 | 35.73 | 36.64 | 35.63 | 36.32 | 11,001,060 | +0.73(+2.05%) |
Sep 01, 2000 | 34.72 | 35.87 | 34.59 | 35.59 | 10,495,221 | +0.82(+2.35%) |
Aug 31, 2000 | 35.27 | 35.59 | 34.41 | 34.77 | 16,764,987 | -0.59(-1.67%) |
Aug 30, 2000 | 35.69 | 35.77 | 35.04 | 35.36 | 11,175,014 | -0.73(-2.02%) |
Aug 29, 2000 | 36.14 | 36.46 | 35.69 | 36.09 | 7,763,584 | -0.04(-0.12%) |
Aug 28, 2000 | 36.55 | 36.96 | 35.50 | 36.14 | 9,594,903 | -0.73(-1.98%) |
Aug 25, 2000 | 36.23 | 36.87 | 35.96 | 36.87 | 6,685,750 | +0.77(+2.14%) |
Aug 24, 2000 | 36.32 | 36.60 | 35.77 | 36.09 | 6,809,436 | +0.23(+0.63%) |
Aug 23, 2000 | 36.32 | 36.64 | 35.82 | 35.87 | 9,422,181 | +0.00(+0.00%) |
Aug 22, 2000 | 35.77 | 36.50 | 35.45 | 35.87 | 10,425,503 | +0.09(+0.27%) |
Aug 21, 2000 | 35.96 | 36.32 | 34.41 | 35.77 | 19,386,498 | -1.37(-3.69%) |
Aug 18, 2000 | 36.28 | 37.15 | 36.18 | 37.15 | 10,073,621 | +0.64(+1.76%) |
Aug 17, 2000 | 36.18 | 36.83 | 35.50 | 36.50 | 9,321,370 | +0.04(+0.12%) |
Aug 16, 2000 | 37.05 | 37.15 | 35.59 | 36.46 | 18,918,054 | -1.18(-3.14%) |
Aug 15, 2000 | 37.88 | 38.37 | 37.42 | 37.64 | 10,895,728 | -0.96(-2.50%) |
Aug 14, 2000 | 38.15 | 38.74 | 38.06 | 38.61 | 8,265,451 | +0.55(+1.44%) |
Aug 11, 2000 | 37.56 | 38.24 | 37.33 | 38.06 | 10,322,773 | +0.82(+2.22%) |
Aug 10, 2000 | 38.79 | 38.88 | 37.01 | 37.23 | 16,958,392 | -1.92(-4.90%) |
Aug 09, 2000 | 39.47 | 39.97 | 38.65 | 39.15 | 24,314,074 | -2.92(-6.94%) |
Aug 08, 2000 | 41.21 | 42.07 | 40.20 | 42.07 | 8,033,831 | +1.83(+4.53%) |
Aug 07, 2000 | 38.79 | 40.84 | 38.69 | 40.25 | 7,681,538 | +1.60(+4.14%) |
Aug 04, 2000 | 39.47 | 39.47 | 38.51 | 38.65 | 8,004,382 | -0.69(-1.74%) |
Aug 03, 2000 | 41.25 | 41.25 | 39.02 | 39.34 | 11,278,565 | -0.13(-0.33%) |
Aug 02, 2000 | 39.79 | 40.20 | 39.29 | 39.47 | 9,228,502 | -0.32(-0.81%) |
Aug 01, 2000 | 39.42 | 40.11 | 38.69 | 39.79 | 12,407,353 | -0.55(-1.36%) |
Jul 31, 2000 | 42.99 | 42.99 | 39.61 | 40.34 | 10,323,184 | -2.51(-5.86%) |
Jul 28, 2000 | 43.67 | 43.76 | 41.80 | 42.85 | 7,193,643 | -1.00(-2.28%) |
Jul 27, 2000 | 43.35 | 44.03 | 43.07 | 43.85 | 6,502,755 | +0.96(+2.23%) |
Jul 26, 2000 | 42.48 | 43.90 | 42.48 | 42.89 | 10,030,886 | -0.32(-0.74%) |
Jul 25, 2000 | 41.98 | 43.30 | 41.84 | 43.21 | 5,647,501 | +1.28(+3.05%) |
Jul 24, 2000 | 43.07 | 43.21 | 41.75 | 41.94 | 6,915,863 | -1.64(-3.77%) |
Jul 21, 2000 | 44.03 | 44.17 | 43.26 | 43.58 | 5,357,805 | -0.23(-0.52%) |
Jul 20, 2000 | 43.76 | 44.40 | 43.48 | 43.80 | 6,835,735 | +0.00(+0.00%) |
Jul 19, 2000 | 43.94 | 44.17 | 43.35 | 43.80 | 5,122,760 | -0.04(-0.10%) |
Jul 18, 2000 | 44.49 | 44.63 | 43.62 | 43.85 | 4,921,822 | -0.48(-1.09%) |
Jul 17, 2000 | 44.03 | 44.72 | 43.53 | 44.33 | 6,315,925 | +0.89(+2.05%) |
Jul 14, 2000 | 43.67 | 44.49 | 43.35 | 43.44 | 5,734,204 | +0.27(+0.63%) |
Jul 13, 2000 | 44.17 | 44.67 | 43.17 | 43.17 | 5,895,420 | -1.37(-3.07%) |
Jul 12, 2000 | 45.31 | 45.40 | 44.26 | 44.53 | 7,993,150 | -0.73(-1.61%) |
Jul 11, 2000 | 44.58 | 45.81 | 44.40 | 45.26 | 8,083,962 | +0.55(+1.22%) |
Jul 10, 2000 | 44.81 | 45.95 | 44.31 | 44.72 | 11,280,757 | -0.23(-0.50%) |
Jul 07, 2000 | 42.30 | 45.31 | 41.84 | 44.94 | 14,403,038 | +2.96(+7.06%) |
Jul 06, 2000 | 42.30 | 42.67 | 41.48 | 41.98 | 7,892,612 | +0.37(+0.88%) |
Jul 05, 2000 | 41.84 | 42.30 | 41.29 | 41.61 | 7,047,631 | +0.09(+0.21%) |
Jul 03, 2000 | 41.80 | 41.89 | 40.98 | 41.53 | 3,535,800 | -0.55(-1.30%) |
Jun 30, 2000 | 39.52 | 42.15 | 39.47 | 42.07 | 10,441,939 | +2.56(+6.47%) |
Jun 29, 2000 | 40.38 | 40.43 | 39.10 | 39.52 | 7,247,747 | -1.35(-3.30%) |
Jun 28, 2000 | 41.25 | 41.75 | 40.66 | 40.87 | 6,610,826 | -0.61(-1.46%) |
Jun 27, 2000 | 39.52 | 41.94 | 39.24 | 41.48 | 8,981,131 | +2.23(+5.69%) |
Jun 26, 2000 | 39.56 | 39.93 | 39.24 | 39.24 | 5,379,309 | +0.00(+0.00%) |
Jun 23, 2000 | 39.20 | 39.75 | 38.61 | 39.24 | 8,595,006 | +0.91(+2.38%) |
Jun 22, 2000 | 38.74 | 39.02 | 37.88 | 38.33 | 7,769,337 | -1.05(-2.67%) |
Jun 21, 2000 | 39.83 | 39.83 | 38.97 | 39.38 | 5,878,025 | -0.41(-1.03%) |
Jun 20, 2000 | 39.61 | 39.93 | 38.79 | 39.79 | 8,308,597 | +0.09(+0.22%) |
Jun 19, 2000 | 39.20 | 40.15 | 38.56 | 39.70 | 8,222,030 | +0.37(+0.93%) |
Jun 16, 2000 | 39.97 | 40.98 | 38.88 | 39.34 | 13,115,363 | -1.18(-2.92%) |
Jun 15, 2000 | 40.20 | 41.02 | 40.02 | 40.52 | 7,784,952 | +0.27(+0.67%) |
Jun 14, 2000 | 40.11 | 40.66 | 39.52 | 40.25 | 9,164,262 | +0.09(+0.24%) |
Jun 13, 2000 | 38.01 | 40.15 | 37.69 | 40.15 | 10,564,255 | +1.64(+4.27%) |
Jun 12, 2000 | 39.42 | 39.70 | 37.83 | 38.51 | 11,087,078 | -0.91(-2.31%) |
Jun 09, 2000 | 41.94 | 42.34 | 39.38 | 39.42 | 9,978,151 | -2.10(-5.06%) |
Jun 08, 2000 | 42.21 | 42.34 | 41.11 | 41.53 | 5,471,765 | -0.73(-1.73%) |
Jun 07, 2000 | 42.16 | 43.12 | 42.16 | 42.26 | 4,694,311 | -0.27(-0.64%) |
Jun 06, 2000 | 42.94 | 42.94 | 42.16 | 42.53 | 6,081,840 | -0.77(-1.79%) |
Jun 05, 2000 | 43.30 | 43.62 | 42.89 | 43.30 | 5,972,810 | +0.18(+0.42%) |
Jun 02, 2000 | 42.99 | 43.85 | 42.39 | 43.12 | 9,715,028 | +1.50(+3.61%) |
Jun 01, 2000 | 41.71 | 42.12 | 41.07 | 41.61 | 6,560,968 | -0.46(-1.09%) |
May 31, 2000 | 40.07 | 43.80 | 39.79 | 42.07 | 10,497,413 | +3.10(+7.96%) |
May 30, 2000 | 38.74 | 39.52 | 38.47 | 38.97 | 5,964,044 | -0.45(-1.15%) |
May 26, 2000 | 39.61 | 40.15 | 38.79 | 39.42 | 5,478,888 | -0.73(-1.82%) |
May 25, 2000 | 40.75 | 41.39 | 39.47 | 40.15 | 6,334,142 | -1.37(-3.31%) |
May 24, 2000 | 40.34 | 41.61 | 38.51 | 41.53 | 14,166,076 | -0.23(-0.54%) |
May 23, 2000 | 42.02 | 42.62 | 41.48 | 41.75 | 5,878,299 | -0.14(-0.33%) |
May 22, 2000 | 42.12 | 42.12 | 41.02 | 41.89 | 6,345,511 | +0.23(+0.56%) |
May 19, 2000 | 40.98 | 42.89 | 40.98 | 41.66 | 8,714,172 | -0.64(-1.52%) |
May 18, 2000 | 41.07 | 42.30 | 41.02 | 42.30 | 6,701,091 | +1.14(+2.77%) |
May 17, 2000 | 41.39 | 41.43 | 40.48 | 41.16 | 6,291,955 | -1.18(-2.79%) |
May 16, 2000 | 41.94 | 43.12 | 41.75 | 42.34 | 8,743,758 | +0.73(+1.75%) |
May 15, 2000 | 41.07 | 41.84 | 40.52 | 41.61 | 5,853,644 | +0.14(+0.33%) |
May 12, 2000 | 40.70 | 41.75 | 40.38 | 41.48 | 5,987,877 | +0.59(+1.45%) |
May 11, 2000 | 41.57 | 41.66 | 40.15 | 40.88 | 8,366,673 | -0.50(-1.22%) |
May 10, 2000 | 39.02 | 41.71 | 38.69 | 41.39 | 15,407,045 | +2.69(+6.96%) |
May 09, 2000 | 39.70 | 40.07 | 38.33 | 38.69 | 12,180,664 | +0.45(+1.18%) |
May 08, 2000 | 37.42 | 38.24 | 36.14 | 38.24 | 10,450,294 | +0.78(+2.09%) |
May 05, 2000 | 36.64 | 38.61 | 36.64 | 37.46 | 11,834,399 | +0.23(+0.61%) |
May 04, 2000 | 39.38 | 39.38 | 36.83 | 37.23 | 14,753,002 | -1.78(-4.57%) |
May 03, 2000 | 39.61 | 39.79 | 38.51 | 39.02 | 14,329,210 | -3.06(-7.27%) |
May 02, 2000 | 41.84 | 42.21 | 41.39 | 42.07 | 6,605,210 | -0.23(-0.54%) |
May 01, 2000 | 41.16 | 42.94 | 41.02 | 42.30 | 7,004,895 | +1.87(+4.62%) |
Apr 28, 2000 | 41.48 | 41.84 | 40.43 | 40.43 | 6,867,923 | -1.69(-4.00%) |
Apr 27, 2000 | 42.07 | 42.67 | 41.25 | 42.12 | 7,557,852 | -0.77(-1.80%) |
Apr 26, 2000 | 43.94 | 44.35 | 42.57 | 42.89 | 7,126,801 | -0.69(-1.57%) |
Apr 25, 2000 | 42.39 | 44.35 | 42.02 | 43.58 | 8,277,230 | +0.59(+1.38%) |
Apr 24, 2000 | 42.30 | 44.26 | 41.98 | 42.99 | 7,719,479 | +0.87(+2.06%) |
Apr 20, 2000 | 40.25 | 42.30 | 40.25 | 42.12 | 8,342,429 | +2.01(+5.01%) |
Apr 19, 2000 | 39.52 | 40.52 | 39.24 | 40.11 | 8,572,132 | +0.77(+1.97%) |
Apr 18, 2000 | 39.42 | 41.11 | 38.79 | 39.34 | 10,494,673 | -0.09(-0.22%) |
Apr 17, 2000 | 40.25 | 41.16 | 37.78 | 39.42 | 13,232,611 | -0.73(-1.82%) |
Apr 14, 2000 | 42.34 | 43.03 | 40.15 | 40.15 | 12,840,049 | -3.69(-8.42%) |
Apr 13, 2000 | 45.49 | 45.49 | 43.44 | 43.85 | 10,802,998 | -1.74(-3.81%) |
Apr 12, 2000 | 46.32 | 47.41 | 45.31 | 45.59 | 9,923,910 | -0.69(-1.48%) |
Apr 11, 2000 | 45.91 | 46.36 | 44.90 | 46.27 | 7,339,518 | -0.13(-0.28%) |
Apr 10, 2000 | 44.90 | 46.50 | 44.53 | 46.40 | 7,563,057 | +1.50(+3.35%) |
Apr 07, 2000 | 44.72 | 45.26 | 44.26 | 44.90 | 5,499,160 | +0.27(+0.61%) |
Apr 06, 2000 | 43.17 | 44.72 | 42.89 | 44.63 | 9,939,525 | +2.10(+4.94%) |
Apr 05, 2000 | 43.30 | 43.90 | 42.02 | 42.53 | 9,683,113 | -1.28(-2.92%) |
Apr 04, 2000 | 45.04 | 46.22 | 41.98 | 43.80 | 18,736,566 | -0.87(-1.94%) |
Apr 03, 2000 | 41.34 | 45.26 | 41.34 | 44.67 | 16,352,975 | +3.42(+8.30%) |
Mar 31, 2000 | 43.26 | 43.30 | 40.52 | 41.25 | 12,404,614 | -1.83(-4.24%) |
Mar 30, 2000 | 43.62 | 44.35 | 42.99 | 43.07 | 15,849,465 | +0.18(+0.43%) |
Mar 29, 2000 | 40.52 | 43.35 | 40.48 | 42.89 | 18,628,904 | +3.10(+7.80%) |
Mar 28, 2000 | 39.83 | 40.84 | 39.79 | 39.79 | 7,946,990 | -0.69(-1.70%) |
Mar 27, 2000 | 39.93 | 40.52 | 39.61 | 40.48 | 7,913,843 | -0.04(-0.11%) |
Mar 24, 2000 | 39.75 | 40.66 | 39.42 | 40.52 | 10,895,454 | +1.10(+2.78%) |
Mar 23, 2000 | 39.70 | 39.83 | 39.06 | 39.42 | 9,627,228 | -1.01(-2.49%) |
Mar 22, 2000 | 41.25 | 41.25 | 39.42 | 40.43 | 13,649,965 | -0.91(-2.21%) |
Mar 21, 2000 | 40.48 | 41.34 | 39.79 | 41.34 | 10,762,180 | +1.10(+2.72%) |
Mar 20, 2000 | 40.75 | 40.75 | 38.97 | 40.25 | 9,278,771 | -0.45(-1.11%) |
Mar 17, 2000 | 39.83 | 41.07 | 39.52 | 40.70 | 17,315,204 | +0.82(+2.05%) |
Mar 16, 2000 | 38.19 | 40.56 | 37.69 | 39.88 | 27,010,098 | +2.29(+6.08%) |
Mar 15, 2000 | 34.63 | 37.92 | 33.99 | 37.60 | 20,093,822 | +2.74(+7.85%) |
Mar 14, 2000 | 34.31 | 35.63 | 33.81 | 34.86 | 13,680,510 | +0.04(+0.13%) |
Mar 13, 2000 | 33.77 | 35.00 | 33.50 | 34.82 | 10,591,102 | -0.18(-0.52%) |
Mar 10, 2000 | 36.32 | 36.32 | 34.63 | 35.00 | 9,599,834 | -0.73(-2.04%) |
Mar 09, 2000 | 35.77 | 36.09 | 34.23 | 35.73 | 10,886,140 | +0.46(+1.30%) |
Mar 08, 2000 | 34.54 | 36.00 | 33.31 | 35.27 | 13,729,546 | +0.55(+1.58%) |
Mar 07, 2000 | 36.23 | 36.23 | 34.41 | 34.72 | 13,323,697 | -2.15(-5.82%) |
Mar 06, 2000 | 38.42 | 38.47 | 35.50 | 36.87 | 14,376,055 | -1.56(-4.05%) |
Mar 03, 2000 | 38.06 | 38.92 | 37.60 | 38.42 | 14,781,082 | +1.51(+4.09%) |
Mar 02, 2000 | 38.51 | 38.61 | 36.83 | 36.91 | 21,291,234 | +1.14(+3.18%) |
Mar 01, 2000 | 36.42 | 36.50 | 34.68 | 35.77 | 13,928,841 | +0.18(+0.51%) |
Feb 29, 2000 | 35.00 | 36.32 | 35.00 | 35.59 | 23,561,000 | +1.87(+5.54%) |
Feb 28, 2000 | 32.53 | 34.27 | 32.53 | 33.72 | 24,435,156 | +1.23(+3.80%) |
Feb 25, 2000 | 32.35 | 33.08 | 31.85 | 32.49 | 23,166,520 | -2.47(-7.06%) |
Feb 24, 2000 | 34.31 | 34.96 | 31.71 | 34.96 | 26,617,808 | +0.64(+1.87%) |
Feb 23, 2000 | 35.36 | 35.41 | 34.13 | 34.31 | 17,637,774 | -0.83(-2.35%) |
Feb 22, 2000 | 35.96 | 36.00 | 34.13 | 35.14 | 16,907,986 | +0.28(+0.80%) |
Feb 18, 2000 | 35.41 | 36.14 | 34.50 | 34.86 | 26,568,362 | -0.46(-1.30%) |
Feb 17, 2000 | 38.65 | 39.06 | 35.04 | 35.32 | 33,928,700 | -3.19(-8.28%) |
Feb 16, 2000 | 41.25 | 41.25 | 38.47 | 38.51 | 18,613,290 | -3.83(-9.05%) |
Feb 15, 2000 | 41.57 | 42.34 | 40.15 | 42.34 | 13,304,521 | -0.64(-1.49%) |
Feb 14, 2000 | 41.39 | 42.99 | 41.25 | 42.99 | 7,952,058 | +2.06(+5.03%) |
Feb 11, 2000 | 41.94 | 41.98 | 40.61 | 40.93 | 6,602,745 | -0.69(-1.65%) |
Feb 10, 2000 | 42.07 | 42.62 | 41.48 | 41.61 | 6,290,448 | -0.59(-1.40%) |
Feb 09, 2000 | 43.80 | 43.90 | 41.84 | 42.21 | 11,259,526 | -1.23(-2.84%) |
Feb 08, 2000 | 41.84 | 43.58 | 41.53 | 43.44 | 11,751,530 | +2.74(+6.73%) |
Feb 07, 2000 | 41.34 | 41.34 | 39.88 | 40.70 | 8,281,065 | -0.41(-0.99%) |
Feb 04, 2000 | 42.30 | 42.30 | 40.88 | 41.11 | 8,978,802 | -1.51(-3.55%) |
Feb 03, 2000 | 42.62 | 42.94 | 41.07 | 42.62 | 9,593,670 | +0.00(+0.00%) |
Feb 02, 2000 | 42.99 | 43.90 | 42.30 | 42.62 | 8,269,286 | -0.23(-0.53%) |
Feb 01, 2000 | 40.15 | 43.44 | 40.11 | 42.85 | 11,456,492 | +2.88(+7.20%) |
Jan 31, 2000 | 39.83 | 40.52 | 39.52 | 39.97 | 10,922,438 | -0.28(-0.69%) |
Jan 28, 2000 | 42.99 | 42.99 | 39.06 | 40.25 | 19,223,638 | -2.92(-6.76%) |
Jan 27, 2000 | 44.76 | 44.90 | 42.26 | 43.17 | 10,033,488 | -2.05(-4.54%) |
Jan 26, 2000 | 44.63 | 45.31 | 43.80 | 45.22 | 6,222,784 | +0.59(+1.33%) |
Jan 25, 2000 | 43.67 | 44.67 | 43.44 | 44.63 | 8,774,303 | +1.28(+2.95%) |
Jan 24, 2000 | 46.32 | 46.32 | 41.98 | 43.35 | 10,691,366 | -2.23(-4.90%) |
Jan 21, 2000 | 46.68 | 46.68 | 45.31 | 45.59 | 9,524,910 | -0.69(-1.48%) |
Jan 20, 2000 | 47.05 | 47.09 | 45.63 | 46.27 | 7,865,903 | -0.50(-1.06%) |
Jan 19, 2000 | 47.64 | 48.05 | 46.72 | 46.77 | 6,609,594 | -1.10(-2.29%) |
Jan 18, 2000 | 46.13 | 48.51 | 46.04 | 47.86 | 8,825,667 | +0.77(+1.64%) |
Jan 14, 2000 | 46.72 | 48.14 | 46.72 | 47.09 | 8,647,603 | -0.45(-0.95%) |
Jan 13, 2000 | 48.19 | 48.27 | 47.45 | 47.54 | 6,878,196 | +0.04(+0.09%) |
Jan 12, 2000 | 48.32 | 48.73 | 47.50 | 47.50 | 5,599,150 | -0.87(-1.80%) |
Jan 11, 2000 | 48.96 | 49.46 | 47.91 | 48.37 | 6,773,549 | -0.73(-1.49%) |
Jan 10, 2000 | 49.10 | 49.28 | 47.91 | 49.10 | 9,200,012 | -0.91(-1.82%) |
Jan 07, 2000 | 47.09 | 50.33 | 47.09 | 50.01 | 10,931,478 | +3.51(+7.55%) |
Jan 06, 2000 | 45.99 | 47.13 | 45.77 | 46.50 | 8,967,570 | +0.50(+1.10%) |
Jan 05, 2000 | 46.64 | 46.99 | 45.40 | 45.99 | 9,620,380 | -0.96(-2.04%) |
Jan 04, 2000 | 47.82 | 48.05 | 46.86 | 46.95 | 9,242,884 | -1.83(-3.74%) |