Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 17.69 | 18.05 | 17.57 | 17.68 | 59,227,572 | +0.27(+1.54%) |
May 30, 2001 | 17.89 | 18.13 | 17.28 | 17.41 | 72,233,584 | -0.82(-4.49%) |
May 29, 2001 | 18.95 | 18.99 | 18.18 | 18.23 | 57,755,328 | -0.82(-4.30%) |
May 25, 2001 | 19.27 | 19.34 | 18.77 | 19.04 | 45,217,196 | -0.07(-0.38%) |
May 24, 2001 | 18.87 | 19.24 | 18.40 | 19.12 | 72,149,696 | +0.27(+1.42%) |
May 23, 2001 | 19.22 | 19.80 | 18.69 | 18.85 | 81,731,272 | -0.48(-2.47%) |
May 22, 2001 | 19.76 | 19.91 | 19.24 | 19.33 | 60,609,204 | -0.24(-1.24%) |
May 21, 2001 | 18.57 | 19.64 | 18.45 | 19.57 | 67,871,096 | +0.75(+3.96%) |
May 18, 2001 | 18.67 | 19.07 | 18.32 | 18.82 | 53,136,748 | +0.10(+0.56%) |
May 17, 2001 | 18.83 | 19.10 | 18.32 | 18.72 | 86,143,568 | +0.16(+0.85%) |
May 16, 2001 | 17.67 | 18.65 | 17.34 | 18.56 | 91,537,928 | +0.76(+4.26%) |
May 15, 2001 | 18.08 | 18.39 | 17.62 | 17.80 | 72,291,648 | -0.14(-0.77%) |
May 14, 2001 | 18.36 | 18.42 | 17.48 | 17.94 | 64,168,260 | -0.35(-1.90%) |
May 11, 2001 | 19.00 | 19.14 | 18.19 | 18.29 | 72,629,032 | -0.70(-3.69%) |
May 10, 2001 | 19.95 | 19.99 | 18.91 | 18.99 | 75,050,328 | -0.60(-3.07%) |
May 09, 2001 | 20.28 | 20.28 | 19.18 | 19.59 | 94,160,608 | -1.01(-4.92%) |
May 08, 2001 | 20.61 | 20.81 | 20.22 | 20.60 | 63,434,660 | +0.21(+1.03%) |
May 07, 2001 | 20.32 | 20.73 | 19.86 | 20.39 | 51,414,368 | +0.18(+0.91%) |
May 04, 2001 | 19.57 | 20.32 | 19.18 | 20.21 | 54,081,672 | +0.31(+1.58%) |
May 03, 2001 | 20.38 | 20.42 | 19.71 | 19.90 | 56,660,200 | -1.01(-4.82%) |
May 02, 2001 | 20.87 | 21.27 | 20.42 | 20.90 | 68,794,632 | +0.50(+2.44%) |
May 01, 2001 | 20.14 | 20.56 | 19.71 | 20.41 | 56,856,704 | +0.18(+0.87%) |
Apr 30, 2001 | 20.19 | 20.71 | 19.98 | 20.23 | 63,055,556 | +0.48(+2.42%) |
Apr 27, 2001 | 19.37 | 19.78 | 19.01 | 19.75 | 64,188,124 | +1.01(+5.38%) |
Apr 26, 2001 | 19.78 | 19.87 | 18.72 | 18.74 | 82,100,440 | -0.26(-1.34%) |
Apr 25, 2001 | 18.98 | 19.21 | 18.00 | 19.00 | 98,771,856 | -0.07(-0.38%) |
Apr 24, 2001 | 19.59 | 20.31 | 18.91 | 19.07 | 76,605,696 | -0.77(-3.89%) |
Apr 23, 2001 | 20.33 | 20.48 | 19.40 | 19.84 | 89,402,368 | -1.38(-6.51%) |
Apr 20, 2001 | 20.92 | 21.32 | 20.46 | 21.22 | 95,744,400 | -0.04(-0.18%) |
Apr 19, 2001 | 20.15 | 21.28 | 19.93 | 21.26 | 131,380,936 | +0.79(+3.87%) |
Apr 18, 2001 | 19.12 | 21.07 | 18.72 | 20.47 | 76,338,448 | +3.43(+20.12%) |
Apr 17, 2001 | 16.52 | 17.49 | 16.48 | 17.04 | 113,366,400 | -0.17(-0.99%) |
Apr 16, 2001 | 17.52 | 17.54 | 16.70 | 17.21 | 90,675,816 | -1.19(-6.47%) |
Apr 12, 2001 | 17.97 | 18.66 | 17.22 | 18.40 | 82,554,416 | +0.39(+2.18%) |
Apr 11, 2001 | 18.26 | 18.51 | 17.79 | 18.01 | 139,600,752 | +1.80(+11.10%) |
Apr 10, 2001 | 15.37 | 16.43 | 15.28 | 16.21 | 85,336,016 | +1.03(+6.77%) |
Apr 09, 2001 | 15.50 | 15.84 | 14.56 | 15.18 | 92,512,032 | -0.27(-1.78%) |
Apr 06, 2001 | 16.40 | 16.51 | 15.05 | 15.46 | 113,026,104 | -1.31(-7.81%) |
Apr 05, 2001 | 15.87 | 16.89 | 15.77 | 16.77 | 103,473,712 | +1.96(+13.26%) |
Apr 04, 2001 | 16.16 | 16.42 | 14.69 | 14.80 | 129,207,648 | -1.56(-9.52%) |
Apr 03, 2001 | 16.56 | 17.26 | 16.26 | 16.36 | 87,470,960 | -0.52(-3.10%) |
Apr 02, 2001 | 17.05 | 17.58 | 16.40 | 16.88 | 68,651,608 | -0.33(-1.94%) |
Mar 30, 2001 | 17.42 | 17.51 | 16.56 | 17.22 | 72,276,824 | -0.16(-0.94%) |
Mar 29, 2001 | 17.58 | 18.04 | 16.85 | 17.38 | 99,098,088 | -0.25(-1.41%) |
Mar 28, 2001 | 18.78 | 19.18 | 17.55 | 17.63 | 111,545,152 | -1.59(-8.27%) |
Mar 27, 2001 | 18.57 | 19.44 | 18.36 | 19.22 | 111,008,976 | +0.69(+3.74%) |
Mar 26, 2001 | 19.31 | 19.35 | 18.24 | 18.53 | 98,459,376 | -0.33(-1.74%) |
Mar 23, 2001 | 19.43 | 19.47 | 18.12 | 18.85 | 129,574,368 | +0.08(+0.42%) |
Mar 22, 2001 | 17.09 | 18.85 | 17.05 | 18.78 | 143,670,464 | +2.05(+12.25%) |
Mar 21, 2001 | 16.20 | 17.51 | 16.11 | 16.73 | 104,752,816 | +0.62(+3.82%) |
Mar 20, 2001 | 17.91 | 17.96 | 16.07 | 16.11 | 98,452,656 | -1.60(-9.02%) |
Mar 19, 2001 | 18.00 | 18.16 | 16.60 | 17.71 | 117,137,384 | -0.53(-2.91%) |
Mar 16, 2001 | 18.61 | 18.85 | 18.12 | 18.24 | 90,265,088 | -0.41(-2.21%) |
Mar 15, 2001 | 19.47 | 19.59 | 18.61 | 18.65 | 62,271,684 | -0.37(-1.93%) |
Mar 14, 2001 | 18.57 | 19.55 | 18.32 | 19.02 | 87,786,952 | -0.20(-1.06%) |
Mar 13, 2001 | 18.49 | 19.38 | 18.16 | 19.22 | 79,504,496 | +1.06(+5.84%) |
Mar 12, 2001 | 18.65 | 19.22 | 18.04 | 18.16 | 91,072,640 | -1.11(-5.74%) |
Mar 09, 2001 | 19.76 | 20.02 | 18.98 | 19.27 | 145,582,160 | -2.49(-11.46%) |
Mar 08, 2001 | 21.56 | 22.05 | 21.39 | 21.76 | 99,175,560 | +0.20(+0.94%) |
Mar 07, 2001 | 21.43 | 22.05 | 20.74 | 21.56 | 118,931,888 | +0.94(+4.57%) |
Mar 06, 2001 | 20.69 | 21.52 | 20.58 | 20.61 | 91,278,464 | +0.74(+3.72%) |
Mar 05, 2001 | 19.55 | 20.12 | 19.31 | 19.88 | 50,850,684 | +0.69(+3.62%) |
Mar 02, 2001 | 18.65 | 20.37 | 18.57 | 19.18 | 83,475,040 | +0.12(+0.65%) |
Mar 01, 2001 | 18.49 | 19.14 | 17.71 | 19.06 | 85,986,032 | +0.37(+1.96%) |
Feb 28, 2001 | 19.22 | 19.76 | 18.32 | 18.69 | 74,264,928 | -0.29(-1.52%) |
Feb 27, 2001 | 19.31 | 20.20 | 18.98 | 18.98 | 62,329,904 | -0.33(-1.69%) |
Feb 26, 2001 | 20.00 | 20.09 | 18.61 | 19.31 | 92,223,392 | -0.29(-1.47%) |
Feb 23, 2001 | 19.88 | 20.12 | 18.65 | 19.59 | 97,125,264 | -0.04(-0.20%) |
Feb 22, 2001 | 20.25 | 20.65 | 19.38 | 19.63 | 89,421,928 | -0.49(-2.44%) |
Feb 21, 2001 | 20.29 | 21.43 | 19.96 | 20.12 | 78,820,248 | -0.45(-2.19%) |
Feb 20, 2001 | 22.29 | 22.34 | 20.53 | 20.58 | 80,070,168 | -1.92(-8.55%) |
Feb 16, 2001 | 22.74 | 23.11 | 22.01 | 22.50 | 63,483,096 | -0.94(-3.99%) |
Feb 15, 2001 | 23.19 | 23.89 | 22.99 | 23.44 | 89,139,856 | +1.10(+4.92%) |
Feb 14, 2001 | 21.31 | 22.61 | 20.90 | 22.34 | 72,494,568 | +1.11(+5.21%) |
Feb 13, 2001 | 22.34 | 23.07 | 21.19 | 21.23 | 64,040,976 | -1.39(-6.13%) |
Feb 12, 2001 | 22.05 | 23.03 | 22.01 | 22.62 | 46,578,656 | +0.69(+3.16%) |
Feb 09, 2001 | 22.45 | 23.27 | 21.88 | 21.92 | 62,485,608 | -0.74(-3.26%) |
Feb 08, 2001 | 23.15 | 23.64 | 22.62 | 22.66 | 65,558,140 | -0.20(-0.89%) |
Feb 07, 2001 | 22.91 | 23.60 | 22.17 | 22.87 | 81,217,856 | -0.33(-1.41%) |
Feb 06, 2001 | 22.62 | 23.52 | 22.57 | 23.19 | 61,631,600 | +0.49(+2.16%) |
Feb 05, 2001 | 22.94 | 23.11 | 22.04 | 22.70 | 59,879,884 | -0.65(-2.80%) |
Feb 02, 2001 | 24.65 | 25.02 | 23.23 | 23.36 | 72,048,848 | -1.39(-5.61%) |
Feb 01, 2001 | 24.25 | 24.83 | 23.89 | 24.74 | 76,860,568 | +0.53(+2.19%) |
Jan 31, 2001 | 24.42 | 25.25 | 23.89 | 24.21 | 109,859,136 | +0.00(+0.00%) |
Jan 30, 2001 | 24.46 | 24.99 | 24.09 | 24.21 | 92,918,640 | -0.04(-0.16%) |
Jan 29, 2001 | 23.07 | 24.46 | 22.74 | 24.25 | 75,017,016 | +0.77(+3.29%) |
Jan 26, 2001 | 22.34 | 23.60 | 22.09 | 23.48 | 73,445,304 | +0.90(+4.00%) |
Jan 25, 2001 | 23.44 | 23.60 | 22.45 | 22.58 | 70,121,560 | -1.15(-4.83%) |
Jan 24, 2001 | 23.36 | 24.25 | 23.03 | 23.72 | 112,437,816 | +0.57(+2.46%) |
Jan 23, 2001 | 21.88 | 23.49 | 21.43 | 23.15 | 129,203,048 | +1.31(+5.99%) |
Jan 22, 2001 | 21.39 | 22.17 | 21.27 | 21.85 | 69,922,464 | -0.12(-0.54%) |
Jan 19, 2001 | 21.85 | 22.66 | 21.15 | 21.96 | 124,310,048 | +0.90(+4.26%) |
Jan 18, 2001 | 20.25 | 21.15 | 19.63 | 21.07 | 132,379,952 | +1.11(+5.54%) |
Jan 17, 2001 | 21.60 | 21.64 | 19.71 | 19.96 | 11,355,602 | -0.57(-2.77%) |
Jan 16, 2001 | 21.07 | 21.19 | 20.29 | 20.53 | 92,141,952 | -0.50(-2.37%) |
Jan 12, 2001 | 21.96 | 22.13 | 20.82 | 21.03 | 78,504,864 | -0.82(-3.74%) |
Jan 11, 2001 | 21.19 | 22.41 | 20.94 | 21.85 | 99,255,624 | +0.25(+1.15%) |
Jan 10, 2001 | 20.69 | 21.85 | 20.37 | 21.60 | 78,687,768 | +0.49(+2.33%) |
Jan 09, 2001 | 21.29 | 21.56 | 20.86 | 21.11 | 62,368,868 | +0.20(+0.97%) |
Jan 08, 2001 | 20.61 | 21.15 | 20.04 | 20.90 | 68,869,504 | -0.08(-0.37%) |
Jan 05, 2001 | 22.29 | 22.66 | 20.78 | 20.98 | 68,726,024 | -1.14(-5.15%) |
Jan 04, 2001 | 22.25 | 23.15 | 21.39 | 22.12 | 105,087,904 | -0.28(-1.26%) |
Jan 03, 2001 | 19.71 | 22.66 | 19.71 | 22.40 | 119,632,936 | +2.07(+10.21%) |
Jan 02, 2001 | 20.08 | 20.86 | 19.80 | 20.33 | 76,927,192 | +0.65(+3.33%) |
Dec 29, 2000 | 20.25 | 20.58 | 19.51 | 19.67 | 82,597,808 | -0.58(-2.84%) |
Dec 28, 2000 | 21.03 | 21.39 | 19.67 | 20.25 | 75,399,632 | -1.06(-4.98%) |
Dec 27, 2000 | 21.39 | 22.05 | 21.15 | 21.31 | 51,375,404 | -0.21(-0.97%) |
Dec 26, 2000 | 21.68 | 22.17 | 20.94 | 21.52 | 43,456,312 | -0.04(-0.18%) |
Dec 22, 2000 | 22.01 | 22.91 | 20.94 | 21.56 | 69,412,256 | -0.12(-0.57%) |
Dec 21, 2000 | 20.94 | 22.55 | 20.69 | 21.68 | 78,830,336 | +0.78(+3.73%) |
Dec 20, 2000 | 21.56 | 22.34 | 20.61 | 20.90 | 96,496,032 | -0.98(-4.49%) |
Dec 19, 2000 | 22.09 | 23.72 | 21.80 | 21.88 | 83,633,808 | +0.12(+0.57%) |
Dec 18, 2000 | 22.38 | 22.58 | 21.22 | 21.76 | 58,919,524 | +0.53(+2.50%) |
Dec 15, 2000 | 22.62 | 22.74 | 21.15 | 21.23 | 123,534,112 | -1.76(-7.66%) |
Dec 14, 2000 | 23.27 | 23.97 | 22.58 | 22.99 | 51,513,232 | -0.24(-1.04%) |
Dec 13, 2000 | 24.71 | 24.79 | 23.03 | 23.23 | 74,453,024 | -0.65(-2.74%) |
Dec 12, 2000 | 24.18 | 24.82 | 23.81 | 23.89 | 73,606,352 | -0.62(-2.51%) |
Dec 11, 2000 | 22.99 | 24.99 | 22.45 | 24.50 | 111,659,752 | +2.25(+10.12%) |
Dec 08, 2000 | 22.74 | 22.83 | 21.60 | 22.25 | 134,499,312 | +1.11(+5.23%) |
Dec 07, 2000 | 21.23 | 21.76 | 20.58 | 21.15 | 104,310,912 | +0.37(+1.76%) |
Dec 06, 2000 | 23.11 | 23.11 | 20.45 | 20.78 | 155,877,632 | -2.78(-11.81%) |
Dec 05, 2000 | 22.66 | 23.89 | 22.25 | 23.56 | 114,711,504 | +2.00(+9.29%) |
Dec 04, 2000 | 22.99 | 23.13 | 20.98 | 21.56 | 126,457,216 | -0.78(-3.49%) |
Dec 01, 2000 | 25.20 | 25.20 | 22.13 | 22.34 | 1,770,053 | -2.57(-10.33%) |
Nov 30, 2000 | 25.20 | 25.48 | 24.09 | 24.91 | 120,649,536 | -3.07(-10.97%) |
Nov 29, 2000 | 27.74 | 28.47 | 26.79 | 27.98 | 93,838,504 | +0.47(+1.71%) |
Nov 28, 2000 | 28.27 | 29.21 | 27.49 | 27.51 | 75,944,216 | -1.25(-4.35%) |
Nov 27, 2000 | 29.74 | 30.60 | 28.63 | 28.76 | 80,870,544 | +0.00(+0.00%) |
Nov 24, 2000 | 28.02 | 28.80 | 27.49 | 28.76 | 31,608,840 | +1.80(+6.68%) |
Nov 22, 2000 | 27.65 | 28.72 | 26.87 | 26.96 | 56,084,596 | -0.94(-3.38%) |
Nov 21, 2000 | 27.77 | 28.39 | 27.12 | 27.90 | 56,170,624 | +0.98(+3.65%) |
Nov 20, 2000 | 26.83 | 28.10 | 26.59 | 26.92 | 57,299,368 | -0.24(-0.89%) |
Nov 17, 2000 | 26.26 | 27.32 | 25.85 | 27.16 | 62,632,604 | +0.98(+3.75%) |
Nov 16, 2000 | 27.00 | 28.10 | 26.03 | 26.18 | 60,396,048 | -0.98(-3.61%) |
Nov 15, 2000 | 27.28 | 28.06 | 26.67 | 27.16 | 64,119,056 | +0.37(+1.37%) |
Nov 14, 2000 | 26.50 | 27.00 | 25.81 | 26.79 | 74,385,488 | +1.80(+7.20%) |
Nov 13, 2000 | 24.21 | 26.01 | 23.56 | 24.99 | 124,373,152 | +0.78(+3.22%) |
Nov 10, 2000 | 24.87 | 25.52 | 24.21 | 24.21 | 143,756,032 | -2.87(-10.58%) |
Nov 09, 2000 | 27.69 | 27.74 | 26.14 | 27.08 | 74,670,008 | -0.86(-3.07%) |
Nov 08, 2000 | 30.27 | 30.31 | 27.77 | 27.94 | 58,181,340 | -2.29(-7.58%) |
Nov 07, 2000 | 30.60 | 30.63 | 29.65 | 30.23 | 32,157,092 | -0.24(-0.79%) |
Nov 06, 2000 | 30.52 | 31.01 | 30.35 | 30.47 | 37,567,032 | +0.41(+1.35%) |
Nov 03, 2000 | 30.84 | 30.92 | 29.78 | 30.07 | 47,529,848 | -0.49(-1.61%) |
Nov 02, 2000 | 30.43 | 31.33 | 30.35 | 30.56 | 100,104,592 | +1.18(+4.03%) |
Nov 01, 2000 | 29.00 | 30.47 | 28.92 | 29.37 | 72,820,952 | -0.08(-0.27%) |
Oct 31, 2000 | 29.90 | 30.72 | 29.25 | 29.45 | 85,257,320 | +0.00(+0.00%) |
Oct 30, 2000 | 30.07 | 30.19 | 28.72 | 29.45 | 75,043,760 | -0.90(-2.98%) |
Oct 27, 2000 | 30.03 | 30.76 | 29.35 | 30.35 | 76,709,752 | +1.11(+3.78%) |
Oct 26, 2000 | 27.49 | 29.45 | 27.28 | 29.25 | 77,643,064 | +2.21(+8.18%) |
Oct 25, 2000 | 27.49 | 28.51 | 26.92 | 27.04 | 81,335,056 | -0.45(-1.64%) |
Oct 24, 2000 | 28.55 | 29.12 | 27.24 | 27.49 | 71,726,440 | -0.86(-3.02%) |
Oct 23, 2000 | 28.59 | 29.45 | 27.74 | 28.34 | 66,850,232 | +0.16(+0.58%) |
Oct 20, 2000 | 27.24 | 29.04 | 27.08 | 28.18 | 91,535,784 | +0.73(+2.67%) |
Oct 19, 2000 | 27.50 | 27.69 | 26.75 | 27.45 | 98,176,696 | +2.45(+9.82%) |
Oct 18, 2000 | 23.72 | 26.05 | 23.07 | 24.99 | 25,655,384 | +1.31(+5.53%) |
Oct 17, 2000 | 23.81 | 23.97 | 22.91 | 23.68 | 120,168,200 | +0.33(+1.40%) |
Oct 16, 2000 | 25.61 | 25.65 | 23.15 | 23.36 | 140,672,656 | -3.07(-11.61%) |
Oct 13, 2000 | 24.29 | 26.67 | 24.18 | 26.43 | 123,637,408 | +2.13(+8.75%) |
Oct 12, 2000 | 24.30 | 25.20 | 22.91 | 24.30 | 153,129,184 | +1.15(+4.95%) |
Oct 11, 2000 | 24.21 | 24.95 | 22.91 | 23.15 | 186,510,064 | -1.43(-5.80%) |
Oct 10, 2000 | 25.65 | 26.30 | 24.50 | 24.58 | 105,256,448 | -0.98(-3.84%) |
Oct 09, 2000 | 26.47 | 26.52 | 24.87 | 25.56 | 86,405,168 | -0.58(-2.20%) |
Oct 06, 2000 | 27.08 | 27.65 | 25.69 | 26.14 | 106,559,544 | -0.69(-2.59%) |
Oct 05, 2000 | 27.57 | 27.74 | 26.50 | 26.83 | 79,569,432 | -0.65(-2.38%) |
Oct 04, 2000 | 26.83 | 27.98 | 26.67 | 27.49 | 97,379,528 | +1.11(+4.19%) |
Oct 03, 2000 | 27.34 | 27.81 | 26.26 | 26.38 | 124,090,464 | +0.12(+0.45%) |
Oct 02, 2000 | 28.10 | 28.10 | 26.10 | 26.26 | 102,054,496 | -0.94(-3.44%) |
Sep 29, 2000 | 28.67 | 28.72 | 27.08 | 27.20 | 111,527,888 | -1.88(-6.48%) |
Sep 28, 2000 | 28.88 | 29.16 | 28.46 | 29.08 | 101,986,040 | +0.37(+1.28%) |
Sep 27, 2000 | 29.21 | 29.90 | 28.43 | 28.72 | 122,803,576 | +0.37(+1.32%) |
Sep 26, 2000 | 30.39 | 30.43 | 28.02 | 28.34 | 172,180,640 | -1.35(-4.56%) |
Sep 25, 2000 | 32.76 | 32.85 | 29.29 | 29.70 | 198,974,080 | -1.68(-5.34%) |
Sep 22, 2000 | 30.60 | 32.40 | 30.43 | 31.37 | 471,754,848 | -8.86(-22.02%) |
Sep 21, 2000 | 40.61 | 41.19 | 39.52 | 40.24 | 87,270,480 | -1.03(-2.51%) |
Sep 20, 2000 | 40.08 | 41.56 | 39.55 | 41.27 | 107,479,408 | +1.75(+4.44%) |
Sep 19, 2000 | 37.43 | 39.59 | 37.18 | 39.52 | 89,935,952 | +2.99(+8.19%) |
Sep 18, 2000 | 38.21 | 38.78 | 36.32 | 36.52 | 77,579,040 | -1.12(-2.97%) |
Sep 15, 2000 | 39.06 | 39.19 | 37.06 | 37.64 | 115,639,008 | -1.38(-3.54%) |
Sep 14, 2000 | 40.90 | 41.15 | 38.78 | 39.02 | 77,156,240 | -1.06(-2.64%) |
Sep 13, 2000 | 40.37 | 41.43 | 39.59 | 40.08 | 107,072,808 | -2.41(-5.68%) |
Sep 12, 2000 | 42.58 | 43.81 | 42.25 | 42.50 | 44,314,596 | +0.16(+0.39%) |
Sep 11, 2000 | 42.91 | 43.76 | 41.85 | 42.34 | 46,623,124 | -0.45(-1.04%) |
Sep 08, 2000 | 43.97 | 44.14 | 42.50 | 42.78 | 45,355,788 | -1.35(-3.07%) |
Sep 07, 2000 | 43.59 | 44.95 | 43.36 | 44.14 | 53,051,792 | +1.14(+2.65%) |
Sep 06, 2000 | 44.54 | 44.83 | 42.54 | 43.00 | 95,268,272 | -2.32(-5.13%) |
Sep 05, 2000 | 46.50 | 46.71 | 44.67 | 45.32 | 89,235,208 | -3.07(-6.34%) |
Sep 01, 2000 | 49.49 | 49.53 | 48.06 | 48.39 | 27,997,986 | -0.61(-1.24%) |
Aug 31, 2000 | 48.34 | 49.49 | 48.18 | 49.00 | 43,595,972 | +0.90(+1.86%) |
Aug 30, 2000 | 48.27 | 48.67 | 47.61 | 48.10 | 33,265,820 | -0.37(-0.76%) |
Aug 29, 2000 | 47.98 | 49.04 | 47.85 | 48.47 | 35,182,256 | +0.12(+0.26%) |
Aug 28, 2000 | 47.94 | 49.61 | 47.77 | 48.34 | 65,339,176 | +0.61(+1.27%) |
Aug 25, 2000 | 48.34 | 48.72 | 47.53 | 47.74 | 31,853,934 | -0.86(-1.76%) |
Aug 24, 2000 | 48.80 | 49.63 | 47.77 | 48.59 | 35,686,044 | -0.24(-0.50%) |
Aug 23, 2000 | 46.75 | 49.00 | 46.26 | 48.83 | 55,284,988 | +1.64(+3.47%) |
Aug 22, 2000 | 47.43 | 48.18 | 47.20 | 47.20 | 48,431,224 | +0.04(+0.08%) |
Aug 21, 2000 | 47.56 | 48.47 | 46.18 | 47.16 | 70,329,520 | +0.98(+2.13%) |
Aug 18, 2000 | 46.47 | 47.74 | 45.97 | 46.18 | 54,700,980 | +0.33(+0.71%) |
Aug 17, 2000 | 44.83 | 46.79 | 44.79 | 45.85 | 61,883,416 | +1.31(+2.94%) |
Aug 16, 2000 | 44.91 | 45.48 | 44.21 | 44.54 | 37,611,804 | +0.12(+0.28%) |
Aug 15, 2000 | 43.72 | 44.99 | 43.19 | 44.42 | 52,665,660 | +0.61(+1.39%) |
Aug 14, 2000 | 42.17 | 43.85 | 41.64 | 43.81 | 39,220,804 | +2.05(+4.91%) |
Aug 11, 2000 | 40.50 | 41.96 | 39.80 | 41.76 | 34,403,276 | +1.18(+2.92%) |
Aug 10, 2000 | 41.35 | 42.41 | 40.58 | 40.58 | 25,492,040 | -1.02(-2.45%) |
Aug 09, 2000 | 41.15 | 42.45 | 41.13 | 41.60 | 45,952,020 | +1.26(+3.13%) |
Aug 08, 2000 | 41.07 | 41.48 | 40.25 | 40.33 | 38,047,900 | -0.86(-2.08%) |
Aug 07, 2000 | 40.99 | 42.13 | 40.01 | 41.19 | 46,813,668 | +0.25(+0.61%) |
Aug 04, 2000 | 43.34 | 43.36 | 40.21 | 40.94 | 53,396,816 | -1.64(-3.84%) |
Aug 03, 2000 | 40.45 | 42.78 | 39.55 | 42.58 | 53,391,468 | +1.15(+2.76%) |
Aug 02, 2000 | 42.70 | 43.27 | 41.35 | 41.43 | 50,776,880 | -0.86(-2.03%) |
Aug 01, 2000 | 43.89 | 44.09 | 42.05 | 42.29 | 38,202,992 | -1.39(-3.19%) |
Jul 31, 2000 | 42.83 | 44.21 | 42.21 | 43.68 | 46,560,320 | +22.56(+106.77%) |
Jul 28, 2000 | 22.58 | 22.80 | 21.06 | 21.13 | 84,715,640 | -1.29(-5.74%) |
Jul 27, 2000 | 22.66 | 22.97 | 22.25 | 22.41 | 59,937,948 | -0.33(-1.44%) |
Jul 26, 2000 | 22.74 | 22.93 | 22.34 | 22.74 | 71,283,464 | -0.31(-1.33%) |
Jul 25, 2000 | 22.70 | 23.22 | 22.53 | 23.05 | 45,267,468 | +0.47(+2.09%) |
Jul 24, 2000 | 22.61 | 23.23 | 22.52 | 22.58 | 60,882,260 | -0.03(-0.14%) |
Jul 21, 2000 | 23.25 | 23.27 | 22.59 | 22.61 | 49,034,636 | -0.74(-3.15%) |
Jul 20, 2000 | 22.73 | 23.44 | 22.56 | 23.35 | 92,434,568 | +0.75(+3.30%) |
Jul 19, 2000 | 23.71 | 23.91 | 22.58 | 22.60 | 110,312,352 | -0.80(-3.41%) |
Jul 18, 2000 | 23.69 | 23.70 | 23.14 | 23.40 | 77,448,400 | -0.54(-2.26%) |
Jul 17, 2000 | 23.99 | 24.13 | 23.62 | 23.94 | 71,174,976 | -0.06(-0.26%) |
Jul 14, 2000 | 23.56 | 24.06 | 23.41 | 24.00 | 57,267,588 | +0.57(+2.44%) |
Jul 13, 2000 | 22.97 | 23.72 | 22.95 | 23.43 | 69,043,392 | +0.33(+1.42%) |
Jul 12, 2000 | 22.95 | 23.27 | 22.70 | 23.10 | 45,575,516 | +0.39(+1.71%) |
Jul 11, 2000 | 22.62 | 23.11 | 22.44 | 22.71 | 65,373,404 | +0.16(+0.73%) |
Jul 10, 2000 | 22.54 | 22.91 | 22.41 | 22.55 | 47,910,324 | -0.25(-1.08%) |
Jul 07, 2000 | 22.54 | 22.89 | 22.27 | 22.79 | 56,980,624 | +0.44(+1.96%) |
Jul 06, 2000 | 21.51 | 22.38 | 21.36 | 22.35 | 68,622,576 | +0.82(+3.80%) |
Jul 05, 2000 | 21.78 | 22.01 | 21.50 | 21.54 | 64,189,192 | -0.86(-3.84%) |
Jul 03, 2000 | 21.95 | 22.40 | 21.88 | 22.40 | 23,051,646 | +0.52(+2.39%) |
Jun 30, 2000 | 21.41 | 21.95 | 21.21 | 21.87 | 63,317,000 | +0.32(+1.47%) |
Jun 29, 2000 | 21.44 | 21.99 | 21.35 | 21.56 | 72,038,912 | -0.10(-0.48%) |
Jun 28, 2000 | 21.59 | 22.20 | 21.43 | 21.66 | 46,815,960 | +0.16(+0.76%) |
Jun 27, 2000 | 21.91 | 22.33 | 21.47 | 21.50 | 50,999,360 | -0.46(-2.09%) |
Jun 26, 2000 | 22.22 | 22.45 | 21.70 | 21.95 | 45,699,284 | -0.03(-0.14%) |
Jun 23, 2000 | 22.13 | 22.50 | 21.95 | 21.99 | 46,333,412 | +0.05(+0.24%) |
Jun 22, 2000 | 22.58 | 22.64 | 21.92 | 21.93 | 45,390,320 | -0.81(-3.55%) |
Jun 21, 2000 | 22.31 | 22.78 | 22.25 | 22.74 | 50,268,356 | +0.11(+0.50%) |
Jun 20, 2000 | 22.24 | 22.95 | 22.24 | 22.63 | 89,527,056 | +0.30(+1.33%) |
Jun 19, 2000 | 21.01 | 22.36 | 21.00 | 22.33 | 93,547,880 | +1.71(+8.28%) |
Jun 16, 2000 | 21.15 | 21.22 | 20.59 | 20.62 | 67,369,608 | -0.36(-1.71%) |
Jun 15, 2000 | 20.73 | 21.28 | 20.70 | 20.98 | 51,062,008 | +0.30(+1.43%) |
Jun 14, 2000 | 21.41 | 21.48 | 20.61 | 20.69 | 56,557,672 | -0.83(-3.85%) |
Jun 13, 2000 | 20.37 | 21.57 | 20.31 | 21.51 | 59,791,868 | +1.05(+5.15%) |
Jun 12, 2000 | 20.91 | 20.94 | 20.39 | 20.46 | 39,653,536 | -0.33(-1.57%) |
Jun 09, 2000 | 20.93 | 20.94 | 20.53 | 20.79 | 42,066,276 | +0.14(+0.69%) |
Jun 08, 2000 | 21.21 | 21.51 | 20.61 | 20.65 | 52,566,492 | -0.45(-2.13%) |
Jun 07, 2000 | 21.15 | 21.17 | 20.56 | 21.10 | 60,755,436 | -0.10(-0.48%) |
Jun 06, 2000 | 21.48 | 22.10 | 21.19 | 21.20 | 72,471,040 | -0.49(-2.26%) |
Jun 05, 2000 | 21.70 | 22.09 | 21.46 | 21.69 | 59,875,300 | -0.27(-1.21%) |
Jun 02, 2000 | 21.73 | 22.02 | 21.60 | 21.95 | 65,196,156 | +0.74(+3.47%) |