Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 55.38 | 55.99 | 54.60 | 55.20 | 16,485,676 | +0.65(+1.20%) |
Mar 29, 2001 | 54.21 | 55.71 | 54.10 | 54.54 | 18,389,108 | +0.36(+0.67%) |
Mar 28, 2001 | 56.19 | 56.50 | 54.09 | 54.18 | 20,718,392 | -2.92(-5.12%) |
Mar 27, 2001 | 53.95 | 57.39 | 53.93 | 57.10 | 20,649,914 | +2.35(+4.30%) |
Mar 26, 2001 | 54.66 | 54.90 | 53.80 | 54.75 | 14,952,161 | +1.08(+2.02%) |
Mar 23, 2001 | 53.66 | 54.52 | 51.82 | 53.67 | 21,316,222 | +2.53(+4.95%) |
Mar 22, 2001 | 51.15 | 52.23 | 50.30 | 51.14 | 23,223,488 | +0.01(+0.02%) |
Mar 21, 2001 | 50.76 | 52.57 | 50.36 | 51.12 | 19,189,408 | +0.45(+0.88%) |
Mar 20, 2001 | 52.57 | 52.82 | 50.56 | 50.68 | 17,600,484 | -2.47(-4.64%) |
Mar 19, 2001 | 52.23 | 53.26 | 51.19 | 53.14 | 17,834,666 | +1.43(+2.77%) |
Mar 16, 2001 | 53.89 | 53.89 | 50.62 | 51.71 | 34,899,876 | -3.13(-5.71%) |
Mar 15, 2001 | 55.10 | 56.17 | 54.62 | 54.84 | 14,671,281 | +0.34(+0.63%) |
Mar 14, 2001 | 54.75 | 56.76 | 53.57 | 54.50 | 24,823,738 | -1.97(-3.49%) |
Mar 13, 2001 | 54.58 | 56.50 | 54.06 | 56.47 | 21,132,046 | +1.66(+3.04%) |
Mar 12, 2001 | 56.19 | 56.47 | 54.53 | 54.80 | 25,256,210 | -2.18(-3.83%) |
Mar 09, 2001 | 60.26 | 60.27 | 56.19 | 56.98 | 29,077,886 | -4.12(-6.74%) |
Mar 08, 2001 | 61.51 | 61.60 | 60.47 | 61.10 | 11,837,389 | -0.62(-1.00%) |
Mar 07, 2001 | 61.67 | 62.13 | 60.64 | 61.72 | 13,571,632 | +0.89(+1.46%) |
Mar 06, 2001 | 60.98 | 62.21 | 60.40 | 60.83 | 14,148,551 | +0.63(+1.04%) |
Mar 05, 2001 | 59.00 | 60.60 | 58.91 | 60.21 | 11,750,790 | +1.50(+2.55%) |
Mar 02, 2001 | 59.69 | 61.78 | 57.93 | 58.71 | 25,693,036 | -2.15(-3.54%) |
Mar 01, 2001 | 56.99 | 61.06 | 55.96 | 60.86 | 26,314,214 | +3.53(+6.16%) |
Feb 28, 2001 | 59.08 | 59.42 | 56.87 | 57.33 | 20,792,794 | -1.54(-2.62%) |
Feb 27, 2001 | 60.20 | 61.33 | 58.86 | 58.88 | 17,054,754 | -1.56(-2.57%) |
Feb 26, 2001 | 60.72 | 60.72 | 58.44 | 60.43 | 14,539,030 | +0.75(+1.25%) |
Feb 23, 2001 | 61.70 | 61.70 | 57.53 | 59.69 | 26,618,442 | -2.81(-4.50%) |
Feb 22, 2001 | 61.12 | 63.65 | 59.33 | 62.50 | 20,402,142 | +0.80(+1.29%) |
Feb 21, 2001 | 62.87 | 63.99 | 61.57 | 61.70 | 15,955,279 | -2.29(-3.58%) |
Feb 20, 2001 | 65.74 | 66.34 | 63.58 | 63.99 | 11,758,457 | -2.01(-3.04%) |
Feb 16, 2001 | 65.74 | 66.43 | 65.39 | 66.00 | 12,324,224 | -1.02(-1.52%) |
Feb 15, 2001 | 67.03 | 68.09 | 66.79 | 67.02 | 14,111,437 | +0.96(+1.46%) |
Feb 14, 2001 | 65.28 | 66.67 | 64.56 | 66.06 | 12,254,353 | +0.77(+1.19%) |
Feb 13, 2001 | 65.51 | 67.37 | 64.89 | 65.28 | 12,533,665 | -0.66(-1.00%) |
Feb 12, 2001 | 63.45 | 66.41 | 63.30 | 65.94 | 11,725,350 | +1.66(+2.59%) |
Feb 09, 2001 | 65.44 | 65.99 | 63.70 | 64.28 | 11,010,082 | -1.21(-1.84%) |
Feb 08, 2001 | 67.10 | 67.84 | 65.44 | 65.48 | 14,602,977 | -1.61(-2.40%) |
Feb 07, 2001 | 65.08 | 67.49 | 64.66 | 67.10 | 15,693,914 | +1.56(+2.38%) |
Feb 06, 2001 | 64.41 | 66.40 | 63.82 | 65.53 | 13,114,243 | +1.13(+1.76%) |
Feb 05, 2001 | 62.79 | 64.62 | 62.73 | 64.40 | 8,910,277 | +1.12(+1.77%) |
Feb 02, 2001 | 64.71 | 65.42 | 62.90 | 63.29 | 9,458,620 | -2.17(-3.31%) |
Feb 01, 2001 | 64.51 | 65.62 | 63.82 | 65.45 | 9,724,167 | +1.18(+1.83%) |
Jan 31, 2001 | 66.43 | 67.00 | 64.28 | 64.28 | 14,486,931 | -2.65(-3.95%) |
Jan 30, 2001 | 66.00 | 67.00 | 65.08 | 66.92 | 14,361,128 | +0.94(+1.42%) |
Jan 29, 2001 | 64.56 | 66.29 | 64.55 | 65.99 | 8,929,966 | +0.45(+0.69%) |
Jan 26, 2001 | 62.91 | 66.14 | 62.67 | 65.53 | 15,852,824 | +1.97(+3.11%) |
Jan 25, 2001 | 63.20 | 63.77 | 62.81 | 63.56 | 8,683,063 | +0.18(+0.28%) |
Jan 24, 2001 | 62.59 | 63.96 | 62.52 | 63.38 | 11,781,282 | +0.79(+1.27%) |
Jan 23, 2001 | 62.88 | 63.10 | 61.76 | 62.59 | 17,129,504 | +0.29(+0.46%) |
Jan 22, 2001 | 62.84 | 63.10 | 62.09 | 62.30 | 16,767,950 | -1.54(-2.42%) |
Jan 19, 2001 | 61.70 | 65.39 | 61.55 | 63.85 | 25,724,226 | +1.69(+2.71%) |
Jan 18, 2001 | 59.90 | 63.13 | 59.40 | 62.16 | 43,992,412 | +6.67(+12.02%) |
Jan 17, 2001 | 54.73 | 56.10 | 54.13 | 55.49 | 16,955,436 | +2.26(+4.25%) |
Jan 16, 2001 | 53.80 | 53.95 | 52.69 | 53.23 | 9,884,819 | -0.61(-1.13%) |
Jan 12, 2001 | 53.77 | 55.35 | 53.01 | 53.84 | 11,243,045 | +0.07(+0.13%) |
Jan 11, 2001 | 53.34 | 54.09 | 52.37 | 53.77 | 16,793,216 | +0.14(+0.27%) |
Jan 10, 2001 | 53.09 | 54.49 | 52.62 | 53.63 | 13,346,161 | +0.51(+0.95%) |
Jan 09, 2001 | 54.20 | 54.95 | 52.48 | 53.12 | 13,157,281 | -0.57(-1.07%) |
Jan 08, 2001 | 53.66 | 53.91 | 52.55 | 53.70 | 10,572,209 | -0.25(-0.47%) |
Jan 05, 2001 | 53.91 | 54.34 | 52.23 | 53.95 | 14,017,869 | +0.46(+0.87%) |
Jan 04, 2001 | 54.38 | 57.25 | 53.20 | 53.48 | 26,869,702 | -0.82(-1.51%) |
Jan 03, 2001 | 48.06 | 54.52 | 48.06 | 54.30 | 22,260,446 | +5.63(+11.57%) |
Jan 02, 2001 | 48.50 | 50.22 | 48.28 | 48.67 | 13,959,149 | -0.11(-0.22%) |
Dec 29, 2000 | 49.90 | 49.90 | 48.35 | 48.78 | 12,102,587 | -0.14(-0.29%) |
Dec 28, 2000 | 47.92 | 50.61 | 47.13 | 48.93 | 17,081,762 | +0.32(+0.66%) |
Dec 27, 2000 | 48.64 | 50.57 | 47.96 | 48.60 | 14,371,582 | -0.07(-0.14%) |
Dec 26, 2000 | 51.08 | 51.40 | 48.35 | 48.67 | 10,547,989 | -2.40(-4.71%) |
Dec 22, 2000 | 48.50 | 51.29 | 48.50 | 51.08 | 16,581,509 | +4.27(+9.12%) |
Dec 21, 2000 | 49.07 | 50.47 | 45.95 | 46.81 | 22,178,726 | -2.55(-5.16%) |
Dec 20, 2000 | 49.28 | 50.50 | 48.67 | 49.36 | 21,927,990 | -2.36(-4.57%) |
Dec 19, 2000 | 51.76 | 54.20 | 51.54 | 51.72 | 13,431,192 | -0.22(-0.42%) |
Dec 18, 2000 | 50.72 | 51.94 | 50.72 | 51.94 | 13,409,586 | +1.54(+3.06%) |
Dec 15, 2000 | 51.65 | 52.05 | 50.11 | 50.40 | 24,841,858 | -2.66(-5.01%) |
Dec 14, 2000 | 52.80 | 53.77 | 52.69 | 53.05 | 10,684,944 | +0.68(+1.30%) |
Dec 13, 2000 | 54.45 | 55.45 | 52.05 | 52.37 | 12,186,746 | -1.50(-2.79%) |
Dec 12, 2000 | 54.66 | 55.16 | 53.09 | 53.87 | 13,791,701 | -0.65(-1.19%) |
Dec 11, 2000 | 55.38 | 56.39 | 53.80 | 54.52 | 10,783,566 | -1.15(-2.06%) |
Dec 08, 2000 | 56.24 | 56.82 | 54.95 | 55.67 | 10,700,103 | +2.23(+4.17%) |
Dec 07, 2000 | 54.56 | 55.06 | 53.44 | 53.44 | 13,805,466 | -2.08(-3.75%) |
Dec 06, 2000 | 58.40 | 58.43 | 54.41 | 55.53 | 17,599,962 | -3.80(-6.40%) |
Dec 05, 2000 | 57.64 | 60.12 | 57.17 | 59.33 | 13,602,473 | +2.87(+5.08%) |
Dec 04, 2000 | 55.10 | 56.93 | 54.95 | 56.46 | 9,706,394 | +1.58(+2.88%) |
Dec 01, 2000 | 54.20 | 56.99 | 54.16 | 54.88 | 13,117,031 | +1.22(+2.27%) |
Nov 30, 2000 | 56.24 | 56.24 | 52.94 | 53.66 | 18,560,738 | -3.62(-6.32%) |
Nov 29, 2000 | 56.10 | 57.36 | 55.49 | 57.28 | 9,630,772 | +1.11(+1.98%) |
Nov 28, 2000 | 56.67 | 57.82 | 55.88 | 56.17 | 8,370,994 | -0.33(-0.58%) |
Nov 27, 2000 | 57.64 | 58.54 | 56.50 | 56.50 | 6,742,690 | -0.86(-1.50%) |
Nov 24, 2000 | 57.03 | 58.40 | 56.96 | 57.36 | 4,359,043 | +0.83(+1.46%) |
Nov 22, 2000 | 56.53 | 57.86 | 56.42 | 56.53 | 9,654,992 | +0.00(+0.00%) |
Nov 21, 2000 | 59.26 | 59.90 | 56.53 | 56.53 | 12,512,581 | -2.73(-4.60%) |
Nov 20, 2000 | 58.25 | 59.26 | 57.89 | 59.26 | 12,946,795 | +0.75(+1.29%) |
Nov 17, 2000 | 56.42 | 58.83 | 56.39 | 58.50 | 13,454,366 | +2.12(+3.76%) |
Nov 16, 2000 | 56.96 | 57.21 | 56.39 | 56.39 | 6,525,758 | -0.64(-1.13%) |
Nov 15, 2000 | 57.10 | 57.43 | 56.03 | 57.03 | 7,249,390 | -0.07(-0.13%) |
Nov 14, 2000 | 56.96 | 57.32 | 56.53 | 57.10 | 8,975,966 | +1.18(+2.11%) |
Nov 13, 2000 | 52.69 | 57.07 | 52.58 | 55.92 | 15,137,730 | +2.55(+4.77%) |
Nov 10, 2000 | 56.24 | 56.46 | 53.37 | 53.37 | 11,869,972 | -3.70(-6.48%) |
Nov 09, 2000 | 55.53 | 57.39 | 54.92 | 57.07 | 15,773,021 | -0.32(-0.56%) |
Nov 08, 2000 | 59.47 | 59.54 | 56.96 | 57.39 | 12,181,868 | -1.33(-2.26%) |
Nov 07, 2000 | 58.03 | 59.40 | 57.79 | 58.72 | 9,445,552 | +1.15(+1.99%) |
Nov 06, 2000 | 57.32 | 58.75 | 57.07 | 57.57 | 7,759,574 | +0.11(+0.19%) |
Nov 03, 2000 | 58.83 | 58.89 | 57.03 | 57.46 | 10,198,980 | -1.04(-1.79%) |
Nov 02, 2000 | 56.82 | 58.72 | 56.53 | 58.50 | 12,977,637 | +1.94(+3.43%) |
Nov 01, 2000 | 56.50 | 57.32 | 55.81 | 56.56 | 13,015,447 | +0.03(+0.06%) |
Oct 31, 2000 | 53.80 | 56.89 | 53.80 | 56.53 | 18,999,658 | +2.98(+5.56%) |
Oct 30, 2000 | 53.66 | 53.80 | 51.83 | 53.55 | 14,089,831 | -0.22(-0.41%) |
Oct 27, 2000 | 53.37 | 53.77 | 52.23 | 53.77 | 11,207,674 | +0.54(+1.01%) |
Oct 26, 2000 | 50.50 | 53.30 | 50.29 | 53.23 | 17,666,348 | +2.98(+5.93%) |
Oct 25, 2000 | 51.94 | 52.19 | 49.90 | 50.25 | 24,504,350 | -2.23(-4.24%) |
Oct 24, 2000 | 53.37 | 54.16 | 51.76 | 52.48 | 15,385,155 | -0.82(-1.54%) |
Oct 23, 2000 | 54.38 | 54.52 | 52.26 | 53.30 | 16,280,243 | -1.08(-1.98%) |
Oct 20, 2000 | 54.59 | 55.24 | 54.06 | 54.38 | 16,334,258 | -0.97(-1.75%) |
Oct 19, 2000 | 56.24 | 56.53 | 53.20 | 55.35 | 31,312,904 | +0.57(+1.05%) |
Oct 18, 2000 | 55.53 | 56.89 | 51.80 | 54.77 | 51,893,472 | -10.08(-15.54%) |
Oct 17, 2000 | 64.24 | 65.35 | 62.30 | 64.85 | 15,479,595 | +1.08(+1.69%) |
Oct 16, 2000 | 63.99 | 64.92 | 62.30 | 63.77 | 13,435,199 | +1.18(+1.89%) |
Oct 13, 2000 | 59.80 | 63.38 | 59.80 | 62.59 | 15,845,855 | +3.41(+5.76%) |
Oct 12, 2000 | 65.57 | 65.64 | 59.18 | 59.18 | 16,915,012 | -5.10(-7.93%) |
Oct 11, 2000 | 64.20 | 64.82 | 61.70 | 64.28 | 15,296,988 | -1.65(-2.50%) |
Oct 10, 2000 | 66.93 | 67.22 | 64.53 | 65.93 | 9,786,546 | -1.76(-2.60%) |
Oct 09, 2000 | 66.54 | 68.51 | 65.60 | 67.69 | 8,542,275 | +1.11(+1.67%) |
Oct 06, 2000 | 65.43 | 66.64 | 64.71 | 66.57 | 10,651,664 | +1.61(+2.48%) |
Oct 05, 2000 | 65.32 | 65.75 | 64.03 | 64.96 | 9,672,068 | -0.68(-1.03%) |
Oct 04, 2000 | 63.34 | 65.93 | 62.30 | 65.64 | 20,340,982 | +2.19(+3.45%) |
Oct 03, 2000 | 68.22 | 68.51 | 63.13 | 63.45 | 20,467,656 | -4.16(-6.15%) |
Oct 02, 2000 | 64.63 | 68.65 | 64.63 | 67.61 | 15,461,300 | +2.98(+4.61%) |
Sep 29, 2000 | 66.29 | 67.11 | 63.27 | 64.63 | 16,722,472 | -1.51(-2.28%) |
Sep 28, 2000 | 67.36 | 68.22 | 66.00 | 66.14 | 9,259,634 | -1.58(-2.33%) |
Sep 27, 2000 | 68.90 | 69.05 | 66.29 | 67.72 | 10,374,268 | -0.64(-0.94%) |
Sep 26, 2000 | 68.87 | 69.94 | 67.93 | 68.36 | 10,840,195 | -2.23(-3.15%) |
Sep 25, 2000 | 71.45 | 72.67 | 69.44 | 70.59 | 7,477,823 | -0.50(-0.70%) |
Sep 22, 2000 | 70.59 | 71.34 | 69.62 | 71.09 | 10,332,973 | +1.36(+1.95%) |
Sep 21, 2000 | 71.27 | 72.71 | 68.87 | 69.73 | 7,498,383 | -1.87(-2.61%) |
Sep 20, 2000 | 71.56 | 72.63 | 70.88 | 71.60 | 8,059,272 | -0.11(-0.15%) |
Sep 19, 2000 | 70.45 | 72.46 | 70.34 | 71.70 | 5,822,512 | +0.97(+1.37%) |
Sep 18, 2000 | 71.88 | 72.31 | 70.63 | 70.73 | 6,855,426 | -1.00(-1.40%) |
Sep 15, 2000 | 72.78 | 73.03 | 71.60 | 71.74 | 9,553,234 | -1.07(-1.47%) |
Sep 14, 2000 | 73.46 | 74.14 | 72.49 | 72.81 | 7,716,536 | -0.47(-0.64%) |
Sep 13, 2000 | 70.66 | 73.93 | 70.45 | 73.28 | 9,540,863 | +1.54(+2.15%) |
Sep 12, 2000 | 71.63 | 72.81 | 71.20 | 71.74 | 8,716,867 | +0.29(+0.40%) |
Sep 11, 2000 | 73.39 | 73.60 | 70.95 | 71.45 | 13,280,820 | -2.87(-3.86%) |
Sep 08, 2000 | 76.04 | 76.30 | 74.25 | 74.32 | 8,704,844 | -2.23(-2.91%) |
Sep 07, 2000 | 75.69 | 77.19 | 75.69 | 76.55 | 8,057,704 | +1.11(+1.48%) |
Sep 06, 2000 | 75.11 | 77.41 | 74.83 | 75.43 | 11,281,727 | +0.14(+0.19%) |
Sep 05, 2000 | 76.22 | 76.51 | 75.07 | 75.29 | 7,167,147 | -1.40(-1.83%) |
Sep 01, 2000 | 76.36 | 77.44 | 76.12 | 76.69 | 10,070,911 | +0.92(+1.22%) |
Aug 31, 2000 | 75.69 | 77.01 | 75.54 | 75.77 | 9,539,469 | +0.98(+1.31%) |
Aug 30, 2000 | 75.04 | 75.47 | 74.36 | 74.79 | 8,596,813 | -1.47(-1.93%) |
Aug 29, 2000 | 75.47 | 77.05 | 75.18 | 76.26 | 10,524,292 | +0.79(+1.05%) |
Aug 28, 2000 | 74.54 | 76.44 | 74.46 | 75.47 | 14,880,895 | +1.43(+1.94%) |
Aug 25, 2000 | 71.34 | 74.54 | 71.31 | 74.03 | 14,434,484 | +2.40(+3.36%) |
Aug 24, 2000 | 70.59 | 71.99 | 70.41 | 71.63 | 10,442,397 | +0.90(+1.27%) |
Aug 23, 2000 | 69.05 | 71.02 | 68.79 | 70.73 | 7,408,648 | +1.08(+1.55%) |
Aug 22, 2000 | 69.55 | 70.13 | 69.44 | 69.66 | 4,834,727 | -0.04(-0.06%) |
Aug 21, 2000 | 69.48 | 70.13 | 68.90 | 69.70 | 5,639,556 | +0.57(+0.83%) |
Aug 18, 2000 | 70.23 | 70.80 | 68.94 | 69.12 | 7,199,208 | -1.18(-1.68%) |
Aug 17, 2000 | 68.73 | 70.48 | 68.58 | 70.30 | 7,567,558 | +0.07(+0.11%) |
Aug 16, 2000 | 69.48 | 70.56 | 68.58 | 70.23 | 10,366,427 | +0.21(+0.30%) |
Aug 15, 2000 | 70.05 | 70.37 | 69.30 | 70.02 | 7,636,558 | -0.72(-1.01%) |
Aug 14, 2000 | 68.87 | 70.99 | 68.47 | 70.73 | 8,633,230 | +1.51(+2.18%) |
Aug 11, 2000 | 68.73 | 69.91 | 68.40 | 69.23 | 10,705,156 | +0.50(+0.73%) |
Aug 10, 2000 | 68.15 | 69.01 | 67.65 | 68.73 | 9,559,681 | +0.57(+0.84%) |
Aug 09, 2000 | 68.30 | 69.33 | 68.15 | 68.15 | 11,479,842 | -0.07(-0.10%) |
Aug 08, 2000 | 66.40 | 68.65 | 66.32 | 68.22 | 10,002,433 | +1.47(+2.20%) |
Aug 07, 2000 | 66.93 | 68.30 | 66.46 | 66.75 | 10,299,692 | +0.25(+0.38%) |
Aug 04, 2000 | 66.57 | 66.86 | 65.60 | 66.50 | 7,772,642 | -0.07(-0.11%) |
Aug 03, 2000 | 64.85 | 66.86 | 64.46 | 66.57 | 9,708,136 | +1.00(+1.53%) |
Aug 02, 2000 | 63.70 | 65.93 | 63.56 | 65.57 | 10,249,510 | +2.15(+3.39%) |
Aug 01, 2000 | 64.28 | 64.53 | 63.27 | 63.42 | 5,227,645 | -1.00(-1.56%) |
Jul 31, 2000 | 63.42 | 65.25 | 63.16 | 64.42 | 8,913,413 | +0.25(+0.39%) |
Jul 28, 2000 | 63.77 | 64.56 | 62.48 | 64.17 | 9,337,347 | +0.86(+1.36%) |
Jul 27, 2000 | 63.06 | 63.99 | 62.73 | 63.31 | 7,059,639 | +0.25(+0.40%) |
Jul 26, 2000 | 63.70 | 64.49 | 62.48 | 63.06 | 11,623,070 | -1.22(-1.90%) |
Jul 25, 2000 | 65.00 | 65.06 | 63.27 | 64.28 | 9,706,742 | -0.29(-0.44%) |
Jul 24, 2000 | 65.49 | 66.36 | 64.06 | 64.56 | 11,877,987 | -1.29(-1.96%) |
Jul 21, 2000 | 67.15 | 67.15 | 65.28 | 65.86 | 15,629,619 | -1.43(-2.13%) |
Jul 20, 2000 | 64.28 | 67.61 | 64.13 | 67.29 | 40,168,468 | +4.88(+7.82%) |
Jul 19, 2000 | 58.75 | 62.84 | 57.96 | 62.41 | 13,559,957 | +3.12(+5.27%) |
Jul 18, 2000 | 59.76 | 60.15 | 58.89 | 59.29 | 11,246,007 | -1.26(-2.08%) |
Jul 17, 2000 | 59.94 | 61.91 | 59.80 | 60.55 | 11,559,645 | +0.90(+1.50%) |
Jul 14, 2000 | 59.54 | 60.19 | 59.18 | 59.65 | 7,004,578 | -0.03(-0.06%) |
Jul 13, 2000 | 60.51 | 60.80 | 58.54 | 59.69 | 9,888,652 | -0.36(-0.59%) |
Jul 12, 2000 | 59.22 | 60.76 | 58.89 | 60.04 | 9,671,894 | +1.50(+2.57%) |
Jul 11, 2000 | 59.26 | 59.69 | 57.96 | 58.54 | 9,801,705 | -0.75(-1.27%) |
Jul 10, 2000 | 60.08 | 60.23 | 59.04 | 59.29 | 7,341,564 | -1.00(-1.67%) |
Jul 07, 2000 | 58.93 | 60.30 | 58.32 | 60.30 | 15,738,869 | +2.19(+3.76%) |
Jul 06, 2000 | 60.26 | 60.33 | 57.39 | 58.11 | 22,536,970 | -2.15(-3.57%) |
Jul 05, 2000 | 60.62 | 60.62 | 58.03 | 60.26 | 24,995,192 | -2.58(-4.11%) |
Jul 03, 2000 | 62.41 | 63.06 | 62.16 | 62.84 | 4,019,617 | -0.03(-0.05%) |
Jun 30, 2000 | 64.67 | 64.96 | 62.34 | 62.88 | 15,009,487 | -2.55(-3.89%) |
Jun 29, 2000 | 64.13 | 65.64 | 63.16 | 65.43 | 13,405,055 | +0.13(+0.19%) |
Jun 28, 2000 | 63.13 | 66.11 | 63.06 | 65.30 | 11,221,787 | +2.31(+3.67%) |
Jun 27, 2000 | 64.06 | 64.74 | 62.41 | 62.99 | 11,521,486 | -2.67(-4.07%) |
Jun 26, 2000 | 64.85 | 66.43 | 64.78 | 65.66 | 6,323,635 | +1.46(+2.27%) |
Jun 23, 2000 | 65.14 | 65.21 | 63.59 | 64.20 | 5,857,012 | +0.03(+0.05%) |
Jun 22, 2000 | 65.49 | 65.60 | 63.85 | 64.17 | 8,459,161 | -1.54(-2.35%) |
Jun 21, 2000 | 66.32 | 66.54 | 65.14 | 65.71 | 11,309,954 | -1.07(-1.61%) |
Jun 20, 2000 | 68.87 | 69.27 | 66.21 | 66.79 | 12,381,550 | -2.30(-3.32%) |
Jun 19, 2000 | 65.14 | 69.08 | 65.00 | 69.08 | 10,566,807 | +4.09(+6.29%) |
Jun 16, 2000 | 66.75 | 67.54 | 65.00 | 65.00 | 14,026,058 | -2.04(-3.05%) |
Jun 15, 2000 | 66.57 | 68.30 | 66.50 | 67.04 | 9,391,362 | +0.46(+0.70%) |
Jun 14, 2000 | 68.22 | 68.87 | 66.29 | 66.57 | 9,207,187 | -1.90(-2.77%) |
Jun 13, 2000 | 68.22 | 68.83 | 67.00 | 68.47 | 6,993,078 | +0.27(+0.40%) |
Jun 12, 2000 | 68.36 | 69.12 | 68.20 | 68.20 | 6,343,325 | -0.49(-0.71%) |
Jun 09, 2000 | 68.79 | 69.30 | 68.22 | 68.69 | 8,266,448 | -0.03(-0.05%) |
Jun 08, 2000 | 68.51 | 70.19 | 67.43 | 68.73 | 16,254,803 | -0.72(-1.03%) |
Jun 07, 2000 | 64.56 | 69.87 | 63.99 | 69.44 | 19,373,408 | +4.95(+7.68%) |
Jun 06, 2000 | 64.42 | 65.78 | 63.85 | 64.49 | 9,365,051 | -0.25(-0.39%) |
Jun 05, 2000 | 62.23 | 65.53 | 62.23 | 64.74 | 12,688,741 | +2.30(+3.68%) |
Jun 02, 2000 | 62.56 | 62.99 | 61.76 | 62.45 | 9,540,166 | +1.61(+2.65%) |
Jun 01, 2000 | 61.73 | 62.52 | 60.55 | 60.83 | 9,956,085 | -0.75(-1.22%) |
May 31, 2000 | 63.42 | 63.56 | 61.52 | 61.59 | 6,506,068 | -2.08(-3.27%) |
May 30, 2000 | 61.84 | 63.70 | 61.80 | 63.67 | 6,310,567 | +2.30(+3.74%) |
May 26, 2000 | 60.55 | 61.52 | 60.01 | 61.37 | 7,493,853 | +0.25(+0.41%) |
May 25, 2000 | 63.42 | 64.42 | 61.05 | 61.12 | 10,405,632 | -1.79(-2.85%) |
May 24, 2000 | 61.12 | 63.13 | 59.80 | 62.91 | 14,264,597 | +1.29(+2.10%) |
May 23, 2000 | 62.56 | 63.13 | 61.48 | 61.62 | 10,426,541 | -1.08(-1.72%) |
May 22, 2000 | 60.83 | 62.70 | 59.37 | 62.70 | 11,804,457 | +1.61(+2.64%) |
May 19, 2000 | 60.87 | 61.70 | 60.26 | 61.09 | 11,194,083 | +0.22(+0.36%) |
May 18, 2000 | 60.90 | 61.59 | 60.08 | 60.87 | 7,982,605 | -1.04(-1.68%) |
May 17, 2000 | 61.70 | 62.48 | 60.90 | 61.91 | 9,630,424 | -0.65(-1.04%) |
May 16, 2000 | 60.33 | 62.70 | 60.26 | 62.56 | 12,665,915 | +2.76(+4.62%) |
May 15, 2000 | 59.69 | 60.19 | 58.54 | 59.80 | 10,301,609 | -0.14(-0.24%) |
May 12, 2000 | 59.54 | 60.69 | 59.26 | 59.94 | 9,766,682 | +0.00(+0.00%) |
May 11, 2000 | 59.69 | 61.70 | 59.22 | 59.94 | 14,130,604 | +0.83(+1.40%) |
May 10, 2000 | 60.55 | 60.66 | 58.57 | 59.11 | 17,449,066 | -3.44(-5.50%) |
May 09, 2000 | 63.42 | 63.49 | 62.13 | 62.56 | 8,481,638 | -0.43(-0.68%) |
May 08, 2000 | 62.02 | 63.34 | 61.76 | 62.99 | 8,417,342 | +1.08(+1.74%) |
May 05, 2000 | 61.19 | 62.91 | 61.12 | 61.91 | 8,185,947 | +0.14(+0.23%) |
May 04, 2000 | 62.63 | 62.67 | 61.52 | 61.76 | 6,328,514 | -0.29(-0.46%) |
May 03, 2000 | 63.42 | 63.77 | 61.16 | 62.05 | 9,663,356 | -1.87(-2.92%) |
May 02, 2000 | 63.70 | 65.21 | 63.53 | 63.92 | 7,122,715 | -0.36(-0.56%) |
May 01, 2000 | 64.56 | 64.96 | 63.38 | 64.28 | 7,317,345 | +0.29(+0.45%) |
Apr 28, 2000 | 64.28 | 64.67 | 63.20 | 63.99 | 8,526,419 | +0.51(+0.80%) |
Apr 27, 2000 | 62.84 | 64.92 | 62.38 | 63.49 | 11,015,135 | +0.07(+0.11%) |
Apr 26, 2000 | 64.56 | 65.39 | 62.56 | 63.42 | 10,775,899 | -1.15(-1.78%) |
Apr 25, 2000 | 61.12 | 64.85 | 61.09 | 64.56 | 16,692,502 | +3.44(+5.63%) |
Apr 24, 2000 | 58.54 | 61.52 | 58.11 | 61.12 | 14,853,888 | +1.43(+2.40%) |
Apr 20, 2000 | 60.26 | 60.40 | 58.57 | 59.69 | 18,531,118 | -0.57(-0.95%) |
Apr 19, 2000 | 62.99 | 62.99 | 59.00 | 60.26 | 25,573,680 | -3.73(-5.83%) |
Apr 18, 2000 | 64.42 | 66.07 | 63.16 | 63.99 | 14,302,931 | -0.21(-0.33%) |
Apr 17, 2000 | 59.61 | 64.42 | 59.29 | 64.20 | 17,380,414 | +3.94(+6.54%) |
Apr 14, 2000 | 63.02 | 64.71 | 59.04 | 60.26 | 20,531,256 | -3.23(-5.08%) |
Apr 13, 2000 | 64.56 | 65.60 | 63.13 | 63.49 | 14,357,643 | -1.80(-2.75%) |
Apr 12, 2000 | 68.65 | 68.65 | 64.10 | 65.28 | 15,486,913 | -3.23(-4.71%) |
Apr 11, 2000 | 69.80 | 69.80 | 67.61 | 68.51 | 13,492,700 | -1.58(-2.25%) |
Apr 10, 2000 | 71.60 | 71.95 | 69.76 | 70.09 | 9,603,242 | -0.57(-0.81%) |
Apr 07, 2000 | 70.88 | 72.13 | 69.73 | 70.66 | 9,375,158 | +0.21(+0.30%) |
Apr 06, 2000 | 70.88 | 73.46 | 70.37 | 70.45 | 15,493,012 | -1.29(-1.80%) |
Apr 05, 2000 | 69.16 | 72.17 | 68.73 | 71.74 | 15,151,321 | +2.19(+3.14%) |
Apr 04, 2000 | 69.73 | 72.85 | 66.03 | 69.55 | 29,048,614 | -0.46(-0.66%) |