Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 33.56 | 34.00 | 33.08 | 33.98 | 8,498,575 | +0.37(+1.09%) |
May 30, 2001 | 34.10 | 34.50 | 33.45 | 33.61 | 7,814,963 | -0.49(-1.44%) |
May 29, 2001 | 33.88 | 34.19 | 33.25 | 34.10 | 7,799,196 | +0.44(+1.29%) |
May 25, 2001 | 34.05 | 34.35 | 33.60 | 33.67 | 5,580,422 | -0.44(-1.30%) |
May 24, 2001 | 33.84 | 34.50 | 33.84 | 34.11 | 7,838,107 | +0.29(+0.86%) |
May 23, 2001 | 34.43 | 34.44 | 33.45 | 33.82 | 9,088,889 | -0.76(-2.20%) |
May 22, 2001 | 34.46 | 34.98 | 34.37 | 34.58 | 12,657,964 | +0.41(+1.19%) |
May 21, 2001 | 33.52 | 34.22 | 32.98 | 34.17 | 9,995,116 | +0.88(+2.64%) |
May 18, 2001 | 33.74 | 33.74 | 33.11 | 33.29 | 8,037,723 | -0.02(-0.06%) |
May 17, 2001 | 33.23 | 33.70 | 33.09 | 33.32 | 11,308,965 | -0.08(-0.25%) |
May 16, 2001 | 32.76 | 33.63 | 32.22 | 33.40 | 13,521,809 | +0.71(+2.18%) |
May 15, 2001 | 32.77 | 33.14 | 32.51 | 32.69 | 8,420,320 | -0.25(-0.76%) |
May 14, 2001 | 32.08 | 33.03 | 32.04 | 32.93 | 7,912,023 | +0.83(+2.58%) |
May 11, 2001 | 32.85 | 33.05 | 32.04 | 32.11 | 8,209,711 | -0.74(-2.25%) |
May 10, 2001 | 33.18 | 33.82 | 32.67 | 32.84 | 8,542,693 | +0.18(+0.55%) |
May 09, 2001 | 32.67 | 32.91 | 32.49 | 32.67 | 9,388,891 | -0.35(-1.05%) |
May 08, 2001 | 33.70 | 33.86 | 32.84 | 33.01 | 12,577,973 | -1.00(-2.95%) |
May 07, 2001 | 33.91 | 34.52 | 33.61 | 34.01 | 14,651,085 | -0.97(-2.77%) |
May 04, 2001 | 33.36 | 34.98 | 33.32 | 34.98 | 11,894,794 | +1.11(+3.27%) |
May 03, 2001 | 33.60 | 33.97 | 33.40 | 33.88 | 10,840,012 | -0.39(-1.15%) |
May 02, 2001 | 34.05 | 34.48 | 33.39 | 34.27 | 9,768,162 | +0.58(+1.72%) |
May 01, 2001 | 33.52 | 33.69 | 32.87 | 33.69 | 11,645,998 | +0.52(+1.56%) |
Apr 30, 2001 | 34.59 | 34.84 | 33.01 | 33.17 | 11,192,522 | -1.29(-3.75%) |
Apr 27, 2001 | 34.20 | 34.61 | 33.91 | 34.46 | 9,216,759 | +0.93(+2.78%) |
Apr 26, 2001 | 33.01 | 33.81 | 32.67 | 33.53 | 10,143,526 | +0.71(+2.15%) |
Apr 25, 2001 | 32.84 | 32.91 | 31.81 | 32.82 | 11,687,078 | +0.06(+0.17%) |
Apr 24, 2001 | 33.05 | 33.46 | 32.73 | 32.77 | 8,937,875 | +0.07(+0.21%) |
Apr 23, 2001 | 33.15 | 33.32 | 32.31 | 32.70 | 7,428,894 | -0.35(-1.05%) |
Apr 20, 2001 | 33.73 | 33.73 | 32.70 | 33.05 | 12,289,831 | -0.69(-2.05%) |
Apr 19, 2001 | 33.88 | 34.21 | 33.32 | 33.74 | 16,769,907 | -0.21(-0.61%) |
Apr 18, 2001 | 32.46 | 34.65 | 32.15 | 33.94 | 21,996,372 | +2.58(+8.22%) |
Apr 17, 2001 | 31.14 | 31.79 | 30.95 | 31.37 | 7,399,530 | -0.09(-0.29%) |
Apr 16, 2001 | 31.37 | 32.06 | 31.12 | 31.46 | 9,224,281 | +0.09(+0.29%) |
Apr 12, 2001 | 30.59 | 31.63 | 30.42 | 31.37 | 9,750,370 | +0.44(+1.41%) |
Apr 11, 2001 | 30.59 | 31.66 | 30.45 | 30.93 | 14,317,379 | +1.00(+3.33%) |
Apr 10, 2001 | 28.62 | 29.94 | 28.50 | 29.93 | 11,517,405 | +1.99(+7.13%) |
Apr 09, 2001 | 27.58 | 28.75 | 27.58 | 27.94 | 10,684,370 | +0.02(+0.07%) |
Apr 06, 2001 | 28.76 | 29.38 | 27.31 | 27.92 | 14,160,580 | -1.46(-4.96%) |
Apr 05, 2001 | 28.55 | 29.71 | 28.52 | 29.38 | 12,504,780 | +1.39(+4.96%) |
Apr 04, 2001 | 28.62 | 28.86 | 27.11 | 27.99 | 16,828,490 | -0.77(-2.67%) |
Apr 03, 2001 | 30.50 | 30.56 | 28.69 | 28.76 | 13,091,188 | -2.07(-6.73%) |
Apr 02, 2001 | 30.76 | 31.39 | 30.18 | 30.83 | 12,646,826 | -0.21(-0.67%) |
Mar 30, 2001 | 29.83 | 31.11 | 29.66 | 31.04 | 12,241,663 | +1.31(+4.42%) |
Mar 29, 2001 | 29.59 | 29.90 | 29.05 | 29.73 | 9,674,429 | +0.31(+1.06%) |
Mar 28, 2001 | 29.52 | 29.97 | 29.00 | 29.42 | 10,581,524 | -0.56(-1.87%) |
Mar 27, 2001 | 29.11 | 30.00 | 28.41 | 29.98 | 17,725,314 | +0.86(+2.97%) |
Mar 26, 2001 | 29.14 | 29.72 | 28.79 | 29.11 | 12,034,670 | +0.28(+0.96%) |
Mar 23, 2001 | 27.86 | 28.97 | 27.52 | 28.84 | 15,568,884 | +1.94(+7.20%) |
Mar 22, 2001 | 27.69 | 27.69 | 25.98 | 26.90 | 22,663,928 | -0.89(-3.21%) |
Mar 21, 2001 | 29.58 | 29.82 | 27.69 | 27.79 | 17,395,948 | -1.65(-5.61%) |
Mar 20, 2001 | 31.43 | 31.43 | 29.38 | 29.44 | 14,773,314 | -1.77(-5.67%) |
Mar 19, 2001 | 30.69 | 31.39 | 29.49 | 31.21 | 14,092,450 | +0.39(+1.28%) |
Mar 16, 2001 | 31.29 | 31.73 | 30.50 | 30.82 | 15,534,313 | -0.47(-1.50%) |
Mar 15, 2001 | 31.04 | 31.77 | 30.94 | 31.29 | 12,383,853 | +1.04(+3.45%) |
Mar 14, 2001 | 31.11 | 31.78 | 30.00 | 30.25 | 23,440,406 | -2.52(-7.70%) |
Mar 13, 2001 | 32.32 | 33.05 | 31.52 | 32.77 | 10,220,769 | +1.32(+4.20%) |
Mar 12, 2001 | 32.84 | 33.08 | 31.45 | 31.45 | 12,366,785 | -2.39(-7.07%) |
Mar 09, 2001 | 34.29 | 34.43 | 33.05 | 33.84 | 9,225,148 | -0.89(-2.57%) |
Mar 08, 2001 | 34.74 | 35.39 | 34.43 | 34.73 | 10,218,599 | -0.01(-0.02%) |
Mar 07, 2001 | 33.46 | 34.88 | 33.20 | 34.74 | 10,554,475 | +1.58(+4.77%) |
Mar 06, 2001 | 33.36 | 33.84 | 32.84 | 33.16 | 9,900,516 | +0.83(+2.57%) |
Mar 05, 2001 | 31.73 | 32.46 | 31.32 | 32.33 | 8,661,884 | +0.66(+2.10%) |
Mar 02, 2001 | 31.52 | 32.91 | 31.24 | 31.66 | 10,935,047 | -0.21(-0.67%) |
Mar 01, 2001 | 31.52 | 31.97 | 30.96 | 31.88 | 15,263,096 | -0.38(-1.18%) |
Feb 28, 2001 | 33.11 | 33.18 | 31.32 | 32.26 | 15,203,501 | -0.65(-1.97%) |
Feb 27, 2001 | 33.84 | 34.41 | 32.39 | 32.91 | 16,988,038 | -0.66(-1.96%) |
Feb 26, 2001 | 33.18 | 34.08 | 32.36 | 33.56 | 12,705,264 | +1.04(+3.19%) |
Feb 23, 2001 | 32.53 | 33.36 | 31.94 | 32.53 | 14,042,691 | -0.86(-2.59%) |
Feb 22, 2001 | 33.01 | 33.39 | 31.38 | 33.39 | 17,950,678 | +0.66(+2.01%) |
Feb 21, 2001 | 33.84 | 34.64 | 32.50 | 32.73 | 14,226,395 | -1.80(-5.21%) |
Feb 20, 2001 | 35.94 | 36.36 | 34.31 | 34.53 | 13,124,747 | -1.41(-3.92%) |
Feb 16, 2001 | 34.84 | 35.95 | 34.74 | 35.94 | 10,653,125 | +0.61(+1.72%) |
Feb 15, 2001 | 35.52 | 36.47 | 35.19 | 35.33 | 10,716,193 | -0.06(-0.16%) |
Feb 14, 2001 | 35.78 | 35.87 | 35.19 | 35.39 | 9,886,919 | +0.03(+0.10%) |
Feb 13, 2001 | 36.32 | 37.12 | 35.33 | 35.35 | 10,609,586 | -0.97(-2.68%) |
Feb 12, 2001 | 36.27 | 36.71 | 35.73 | 36.33 | 7,588,732 | +0.41(+1.15%) |
Feb 09, 2001 | 35.73 | 36.36 | 35.29 | 35.91 | 7,941,965 | +0.19(+0.52%) |
Feb 08, 2001 | 36.18 | 36.67 | 35.62 | 35.73 | 8,289,557 | -0.45(-1.24%) |
Feb 07, 2001 | 36.19 | 36.99 | 35.87 | 36.18 | 11,555,737 | +0.03(+0.10%) |
Feb 06, 2001 | 37.34 | 37.65 | 35.95 | 36.14 | 10,935,770 | -1.60(-4.25%) |
Feb 05, 2001 | 37.68 | 37.99 | 37.12 | 37.75 | 7,628,365 | -0.03(-0.07%) |
Feb 02, 2001 | 38.02 | 38.25 | 37.53 | 37.77 | 10,234,221 | -0.84(-2.17%) |
Feb 01, 2001 | 38.02 | 38.61 | 36.99 | 38.61 | 13,270,264 | +0.59(+1.56%) |
Jan 31, 2001 | 39.05 | 39.63 | 37.68 | 38.02 | 18,993,600 | -0.68(-1.77%) |
Jan 30, 2001 | 38.09 | 38.84 | 37.77 | 38.70 | 13,673,401 | +0.59(+1.56%) |
Jan 29, 2001 | 37.46 | 38.71 | 37.46 | 38.11 | 13,733,575 | +0.64(+1.72%) |
Jan 26, 2001 | 36.94 | 37.68 | 36.47 | 37.46 | 11,531,725 | +0.78(+2.13%) |
Jan 25, 2001 | 36.64 | 37.25 | 35.78 | 36.68 | 12,079,801 | -0.13(-0.36%) |
Jan 24, 2001 | 36.43 | 36.99 | 36.12 | 36.81 | 13,481,596 | +1.08(+3.02%) |
Jan 23, 2001 | 34.66 | 35.99 | 34.66 | 35.73 | 12,725,081 | +0.56(+1.59%) |
Jan 22, 2001 | 34.95 | 36.08 | 34.61 | 35.17 | 15,307,214 | +0.22(+0.63%) |
Jan 19, 2001 | 35.08 | 35.73 | 34.44 | 34.95 | 15,613,726 | -0.61(-1.71%) |
Jan 18, 2001 | 35.60 | 35.87 | 34.95 | 35.56 | 19,627,162 | -1.08(-2.94%) |
Jan 17, 2001 | 36.60 | 37.37 | 36.04 | 36.64 | 14,929,824 | -0.13(-0.36%) |
Jan 16, 2001 | 36.99 | 37.81 | 36.29 | 36.77 | 15,207,406 | -0.08(-0.23%) |
Jan 12, 2001 | 37.33 | 37.37 | 36.21 | 36.85 | 12,946,973 | -0.57(-1.51%) |
Jan 11, 2001 | 35.35 | 37.50 | 35.35 | 37.42 | 23,262,486 | +2.21(+6.26%) |
Jan 10, 2001 | 34.22 | 35.73 | 33.83 | 35.22 | 15,710,207 | +1.56(+4.62%) |
Jan 09, 2001 | 34.48 | 34.57 | 33.10 | 33.66 | 10,542,035 | -0.39(-1.14%) |
Jan 08, 2001 | 33.88 | 34.66 | 33.40 | 34.05 | 14,382,472 | +0.21(+0.63%) |
Jan 05, 2001 | 35.08 | 35.60 | 33.40 | 33.83 | 23,460,512 | -2.12(-5.88%) |
Jan 04, 2001 | 35.60 | 37.33 | 35.13 | 35.95 | 38,209,524 | +0.95(+2.71%) |
Jan 03, 2001 | 30.03 | 35.17 | 29.86 | 35.00 | 30,817,516 | +4.58(+15.07%) |
Jan 02, 2001 | 30.85 | 30.98 | 29.94 | 30.42 | 11,289,871 | -1.00(-3.17%) |
Dec 29, 2000 | 32.45 | 32.88 | 30.63 | 31.41 | 13,974,416 | -1.04(-3.20%) |
Dec 28, 2000 | 31.93 | 32.80 | 31.76 | 32.45 | 9,259,864 | +0.39(+1.21%) |
Dec 27, 2000 | 31.15 | 32.15 | 30.98 | 32.06 | 10,781,285 | +0.44(+1.38%) |
Dec 26, 2000 | 31.55 | 31.97 | 31.24 | 31.63 | 6,991,475 | +0.08(+0.26%) |
Dec 22, 2000 | 31.41 | 32.06 | 31.11 | 31.55 | 10,275,012 | +0.30(+0.97%) |
Dec 21, 2000 | 30.03 | 31.63 | 30.03 | 31.24 | 12,729,131 | +1.17(+3.88%) |
Dec 20, 2000 | 30.98 | 30.98 | 29.90 | 30.07 | 9,915,993 | -0.91(-2.92%) |
Dec 19, 2000 | 30.94 | 31.76 | 30.38 | 30.98 | 18,923,734 | -0.39(-1.26%) |
Dec 18, 2000 | 30.42 | 31.37 | 30.29 | 31.37 | 19,197,266 | +1.00(+3.28%) |
Dec 15, 2000 | 29.04 | 30.38 | 28.95 | 30.38 | 16,508,960 | +0.73(+2.47%) |
Dec 14, 2000 | 29.25 | 30.38 | 28.61 | 29.64 | 23,323,384 | -1.12(-3.64%) |
Dec 13, 2000 | 30.38 | 30.90 | 30.16 | 30.76 | 14,890,046 | +1.04(+3.49%) |
Dec 12, 2000 | 29.38 | 30.20 | 28.99 | 29.73 | 11,348,165 | +0.35(+1.18%) |
Dec 11, 2000 | 27.83 | 29.47 | 27.69 | 29.38 | 13,208,788 | +1.73(+6.25%) |
Dec 08, 2000 | 27.87 | 28.26 | 27.40 | 27.65 | 12,168,905 | +0.56(+2.07%) |
Dec 07, 2000 | 27.27 | 27.96 | 26.48 | 27.09 | 13,959,373 | -0.60(-2.17%) |
Dec 06, 2000 | 28.52 | 29.90 | 27.00 | 27.69 | 28,612,772 | -0.86(-3.03%) |
Dec 05, 2000 | 26.71 | 28.65 | 26.31 | 28.56 | 19,995,440 | +2.33(+8.88%) |
Dec 04, 2000 | 25.84 | 26.53 | 25.50 | 26.23 | 9,871,441 | +0.44(+1.69%) |
Dec 01, 2000 | 25.67 | 26.75 | 25.62 | 25.79 | 13,673,690 | +0.30(+1.17%) |
Nov 30, 2000 | 25.71 | 26.44 | 24.50 | 25.50 | 22,382,730 | -0.73(-2.79%) |
Nov 29, 2000 | 25.84 | 26.66 | 25.71 | 26.23 | 14,278,758 | -0.04(-0.16%) |
Nov 28, 2000 | 27.27 | 27.74 | 25.88 | 26.27 | 19,054,642 | -0.95(-3.50%) |
Nov 27, 2000 | 27.27 | 27.78 | 27.09 | 27.22 | 15,119,459 | +0.17(+0.64%) |
Nov 24, 2000 | 26.23 | 27.09 | 26.14 | 27.05 | 5,552,505 | +1.17(+4.51%) |
Nov 22, 2000 | 26.48 | 26.53 | 25.58 | 25.88 | 9,547,138 | -0.86(-3.23%) |
Nov 21, 2000 | 26.66 | 27.18 | 26.10 | 26.75 | 8,973,025 | +0.09(+0.34%) |
Nov 20, 2000 | 27.48 | 27.61 | 26.36 | 26.66 | 10,735,865 | -0.74(-2.70%) |
Nov 17, 2000 | 28.30 | 28.34 | 27.05 | 27.40 | 12,098,316 | -0.86(-3.06%) |
Nov 16, 2000 | 28.26 | 28.86 | 28.04 | 28.26 | 10,039,523 | +0.09(+0.32%) |
Nov 15, 2000 | 29.08 | 29.60 | 28.09 | 28.17 | 12,007,042 | -1.25(-4.25%) |
Nov 14, 2000 | 29.60 | 29.86 | 28.86 | 29.42 | 9,416,375 | +0.30(+1.02%) |
Nov 13, 2000 | 28.95 | 29.47 | 28.17 | 29.13 | 8,740,863 | -0.47(-1.59%) |
Nov 10, 2000 | 30.16 | 30.81 | 29.60 | 29.60 | 6,464,084 | -0.91(-2.99%) |
Nov 09, 2000 | 29.77 | 30.63 | 29.42 | 30.51 | 9,127,655 | +0.39(+1.31%) |
Nov 08, 2000 | 31.07 | 31.07 | 29.90 | 30.11 | 8,327,310 | -0.95(-3.07%) |
Nov 07, 2000 | 31.20 | 31.37 | 30.85 | 31.07 | 5,934,668 | -0.39(-1.23%) |
Nov 06, 2000 | 31.03 | 31.59 | 30.81 | 31.46 | 6,614,374 | +0.73(+2.39%) |
Nov 03, 2000 | 31.50 | 31.50 | 30.51 | 30.72 | 8,513,040 | -0.73(-2.33%) |
Nov 02, 2000 | 31.59 | 32.15 | 31.37 | 31.46 | 9,313,818 | -0.13(-0.42%) |
Nov 01, 2000 | 31.46 | 31.67 | 30.76 | 31.59 | 12,721,465 | +0.13(+0.42%) |
Oct 31, 2000 | 30.98 | 31.76 | 30.51 | 31.46 | 19,080,388 | +1.21(+4.00%) |
Oct 30, 2000 | 29.60 | 30.38 | 29.60 | 30.25 | 11,409,496 | +0.73(+2.48%) |
Oct 27, 2000 | 28.00 | 29.69 | 27.87 | 29.51 | 14,279,337 | +1.86(+6.73%) |
Oct 26, 2000 | 28.13 | 28.30 | 26.88 | 27.65 | 15,048,726 | +0.00(+0.00%) |
Oct 25, 2000 | 27.69 | 28.65 | 27.48 | 27.65 | 13,393,794 | -0.04(-0.15%) |
Oct 24, 2000 | 26.40 | 27.87 | 26.36 | 27.69 | 15,331,660 | +1.16(+4.38%) |
Oct 23, 2000 | 26.40 | 26.79 | 26.23 | 26.53 | 7,579,908 | +0.00(+0.00%) |
Oct 20, 2000 | 26.75 | 27.22 | 26.36 | 26.53 | 10,941,990 | -0.39(-1.44%) |
Oct 19, 2000 | 26.36 | 27.74 | 26.36 | 26.92 | 21,670,912 | +1.42(+5.59%) |
Oct 18, 2000 | 23.16 | 26.36 | 22.39 | 25.50 | 42,877,356 | -0.73(-2.79%) |
Oct 17, 2000 | 27.65 | 28.00 | 26.10 | 26.23 | 12,040,022 | -1.12(-4.09%) |
Oct 16, 2000 | 27.78 | 28.13 | 26.79 | 27.35 | 12,163,263 | -0.09(-0.33%) |
Oct 13, 2000 | 26.19 | 27.74 | 26.10 | 27.44 | 20,461,788 | +1.30(+4.97%) |
Oct 12, 2000 | 27.74 | 27.83 | 25.88 | 26.14 | 21,482,290 | -1.99(-7.08%) |
Oct 11, 2000 | 27.74 | 28.30 | 26.88 | 28.13 | 24,430,096 | -0.08(-0.29%) |
Oct 10, 2000 | 29.08 | 29.38 | 27.83 | 28.21 | 17,256,218 | -0.86(-2.97%) |
Oct 09, 2000 | 29.82 | 29.90 | 28.99 | 29.08 | 9,409,142 | -0.57(-1.91%) |
Oct 06, 2000 | 30.76 | 31.11 | 28.86 | 29.64 | 19,384,586 | -1.08(-3.51%) |
Oct 05, 2000 | 31.55 | 32.11 | 30.59 | 30.72 | 13,299,628 | -0.77(-2.46%) |
Oct 04, 2000 | 32.06 | 32.28 | 31.41 | 31.50 | 9,208,514 | -0.82(-2.55%) |
Oct 03, 2000 | 32.93 | 33.27 | 32.19 | 32.32 | 14,094,041 | -0.52(-1.58%) |
Oct 02, 2000 | 32.24 | 32.84 | 32.02 | 32.84 | 10,332,004 | +0.91(+2.84%) |
Sep 29, 2000 | 32.06 | 32.93 | 31.93 | 31.93 | 12,411,192 | -0.48(-1.47%) |
Sep 28, 2000 | 31.32 | 32.53 | 31.20 | 32.41 | 13,470,169 | +0.95(+3.03%) |
Sep 27, 2000 | 32.11 | 32.45 | 31.28 | 31.46 | 11,404,723 | -0.39(-1.22%) |
Sep 26, 2000 | 32.76 | 33.14 | 31.63 | 31.84 | 11,832,595 | -0.65(-2.00%) |
Sep 25, 2000 | 32.84 | 33.66 | 32.49 | 32.49 | 16,946,378 | -0.17(-0.53%) |
Sep 22, 2000 | 30.94 | 32.88 | 30.81 | 32.67 | 25,210,622 | +1.81(+5.87%) |
Sep 21, 2000 | 32.15 | 32.19 | 30.85 | 30.85 | 17,604,678 | -1.29(-4.02%) |
Sep 20, 2000 | 32.36 | 32.53 | 31.55 | 32.15 | 18,073,486 | -0.26(-0.81%) |
Sep 19, 2000 | 32.28 | 33.01 | 32.11 | 32.41 | 22,627,622 | +0.22(+0.69%) |
Sep 18, 2000 | 33.96 | 33.96 | 32.19 | 32.19 | 21,871,830 | -1.78(-5.23%) |
Sep 15, 2000 | 34.78 | 34.78 | 33.49 | 33.96 | 21,442,222 | -0.60(-1.74%) |
Sep 14, 2000 | 35.95 | 35.95 | 34.52 | 34.57 | 29,453,474 | -0.48(-1.36%) |
Sep 13, 2000 | 34.83 | 35.39 | 34.31 | 35.04 | 61,603,644 | -1.47(-4.01%) |
Sep 12, 2000 | 39.92 | 40.06 | 35.95 | 36.51 | 10,584,272 | -3.24(-8.16%) |
Sep 11, 2000 | 39.75 | 40.36 | 39.06 | 39.75 | 7,557,632 | -0.21(-0.54%) |
Sep 08, 2000 | 39.32 | 40.31 | 39.23 | 39.97 | 6,509,504 | +0.39(+0.98%) |
Sep 07, 2000 | 39.10 | 39.62 | 38.67 | 39.58 | 5,061,420 | +0.86(+2.23%) |
Sep 06, 2000 | 39.58 | 40.27 | 38.54 | 38.71 | 9,869,416 | -0.78(-1.98%) |
Sep 05, 2000 | 39.02 | 39.79 | 38.85 | 39.50 | 7,018,235 | +0.57(+1.46%) |
Sep 01, 2000 | 39.19 | 39.27 | 38.11 | 38.93 | 7,931,550 | +0.30(+0.77%) |
Aug 31, 2000 | 37.12 | 39.10 | 36.99 | 38.63 | 12,224,161 | +1.82(+4.94%) |
Aug 30, 2000 | 36.29 | 37.25 | 36.16 | 36.81 | 12,108,731 | +0.95(+2.64%) |
Aug 29, 2000 | 36.68 | 36.77 | 35.69 | 35.87 | 10,155,098 | -0.56(-1.54%) |
Aug 28, 2000 | 35.95 | 36.85 | 35.95 | 36.43 | 7,612,165 | +0.44(+1.21%) |
Aug 25, 2000 | 36.73 | 37.12 | 35.87 | 35.99 | 6,871,271 | -0.82(-2.23%) |
Aug 24, 2000 | 36.90 | 37.94 | 36.64 | 36.81 | 6,527,730 | -0.73(-1.95%) |
Aug 23, 2000 | 36.60 | 37.59 | 36.47 | 37.55 | 9,941,451 | +1.08(+2.96%) |
Aug 22, 2000 | 35.56 | 36.99 | 35.26 | 36.47 | 10,791,699 | +1.25(+3.55%) |
Aug 21, 2000 | 35.26 | 35.69 | 35.00 | 35.22 | 5,067,930 | +0.13(+0.37%) |
Aug 18, 2000 | 35.13 | 35.43 | 34.74 | 35.08 | 5,346,813 | +0.04(+0.12%) |
Aug 17, 2000 | 34.61 | 35.35 | 34.61 | 35.04 | 6,533,660 | +0.21(+0.62%) |
Aug 16, 2000 | 35.43 | 35.82 | 34.61 | 34.83 | 7,679,137 | -0.99(-2.76%) |
Aug 15, 2000 | 36.64 | 36.90 | 35.69 | 35.82 | 10,472,169 | -0.65(-1.78%) |
Aug 14, 2000 | 36.47 | 36.64 | 35.64 | 36.47 | 7,189,355 | +0.52(+1.44%) |
Aug 11, 2000 | 35.64 | 36.25 | 35.47 | 35.95 | 6,499,668 | +0.08(+0.23%) |
Aug 10, 2000 | 36.16 | 36.77 | 35.78 | 35.87 | 7,209,895 | -0.30(-0.82%) |
Aug 09, 2000 | 36.94 | 37.08 | 36.04 | 36.16 | 9,125,630 | -0.82(-2.22%) |
Aug 08, 2000 | 37.20 | 37.25 | 36.38 | 36.99 | 5,009,636 | -0.04(-0.11%) |
Aug 07, 2000 | 36.68 | 37.42 | 36.34 | 37.03 | 10,018,839 | +0.77(+2.14%) |
Aug 04, 2000 | 35.87 | 36.47 | 35.00 | 36.25 | 12,367,797 | +1.51(+4.36%) |
Aug 03, 2000 | 35.26 | 35.91 | 34.57 | 34.74 | 8,558,316 | -0.82(-2.31%) |
Aug 02, 2000 | 35.91 | 36.21 | 35.04 | 35.56 | 9,683,542 | -0.13(-0.37%) |
Aug 01, 2000 | 34.48 | 36.90 | 34.31 | 35.69 | 15,275,825 | +1.26(+3.65%) |
Jul 31, 2000 | 33.88 | 34.44 | 33.36 | 34.44 | 5,281,287 | +0.99(+2.96%) |
Jul 28, 2000 | 34.61 | 34.66 | 33.23 | 33.45 | 4,167,777 | -1.04(-3.01%) |
Jul 27, 2000 | 34.14 | 34.83 | 33.45 | 34.48 | 5,148,789 | +0.35(+1.01%) |
Jul 26, 2000 | 35.26 | 35.26 | 33.62 | 34.14 | 6,735,301 | -1.29(-3.65%) |
Jul 25, 2000 | 35.69 | 35.78 | 35.17 | 35.43 | 3,907,120 | -0.21(-0.60%) |
Jul 24, 2000 | 36.25 | 36.38 | 35.08 | 35.64 | 4,678,100 | -0.81(-2.22%) |
Jul 21, 2000 | 36.64 | 37.16 | 35.69 | 36.45 | 7,912,601 | +0.98(+2.77%) |
Jul 20, 2000 | 35.08 | 36.81 | 34.91 | 35.47 | 8,854,846 | +0.43(+1.22%) |
Jul 19, 2000 | 35.26 | 35.60 | 34.66 | 35.04 | 6,207,042 | -0.17(-0.49%) |
Jul 18, 2000 | 35.43 | 35.60 | 34.66 | 35.22 | 4,737,262 | -0.75(-2.10%) |
Jul 17, 2000 | 37.16 | 37.16 | 35.82 | 35.97 | 7,341,671 | -0.32(-0.90%) |
Jul 14, 2000 | 35.56 | 36.47 | 35.26 | 36.29 | 6,557,817 | +1.21(+3.45%) |
Jul 13, 2000 | 35.52 | 35.82 | 35.00 | 35.08 | 6,644,172 | +0.13(+0.38%) |
Jul 12, 2000 | 35.73 | 36.08 | 34.91 | 34.95 | 6,555,792 | -0.09(-0.26%) |
Jul 11, 2000 | 34.83 | 35.91 | 34.44 | 35.04 | 6,716,063 | +0.65(+1.89%) |
Jul 10, 2000 | 34.70 | 35.26 | 34.35 | 34.39 | 4,911,709 | -0.21(-0.62%) |
Jul 07, 2000 | 33.36 | 35.04 | 33.36 | 34.61 | 9,037,394 | +1.42(+4.29%) |
Jul 06, 2000 | 33.05 | 33.32 | 32.24 | 33.18 | 5,065,471 | +0.17(+0.52%) |
Jul 05, 2000 | 33.49 | 34.35 | 32.76 | 33.01 | 7,357,004 | +0.13(+0.40%) |
Jul 03, 2000 | 31.72 | 33.18 | 31.72 | 32.88 | 3,977,130 | +1.04(+3.26%) |
Jun 30, 2000 | 32.97 | 33.36 | 31.55 | 31.84 | 10,122,986 | -1.09(-3.30%) |
Jun 29, 2000 | 32.80 | 33.79 | 32.24 | 32.93 | 6,776,526 | +0.40(+1.23%) |
Jun 28, 2000 | 33.27 | 33.83 | 32.28 | 32.53 | 7,092,295 | -0.62(-1.86%) |
Jun 27, 2000 | 33.45 | 33.70 | 33.05 | 33.14 | 7,448,711 | +0.26(+0.80%) |
Jun 26, 2000 | 32.19 | 33.49 | 32.19 | 32.88 | 4,625,592 | +0.47(+1.45%) |
Jun 23, 2000 | 32.24 | 33.23 | 32.11 | 32.41 | 5,299,802 | +0.35(+1.08%) |
Jun 22, 2000 | 32.67 | 32.71 | 31.80 | 32.06 | 4,734,947 | -0.43(-1.32%) |
Jun 21, 2000 | 32.97 | 33.14 | 32.06 | 32.49 | 5,879,267 | -0.65(-1.96%) |
Jun 20, 2000 | 33.18 | 33.57 | 32.84 | 33.14 | 8,166,316 | +0.73(+2.26%) |
Jun 19, 2000 | 31.37 | 32.76 | 31.20 | 32.41 | 11,183,699 | +1.00(+3.17%) |
Jun 16, 2000 | 32.32 | 32.45 | 30.51 | 31.41 | 24,048,656 | -2.33(-6.90%) |
Jun 15, 2000 | 34.44 | 34.48 | 32.24 | 33.74 | 14,338,787 | -0.86(-2.50%) |
Jun 14, 2000 | 33.79 | 34.83 | 33.36 | 34.61 | 8,564,535 | +1.29(+3.88%) |
Jun 13, 2000 | 33.45 | 33.53 | 32.93 | 33.32 | 8,180,636 | -0.28(-0.82%) |
Jun 12, 2000 | 34.14 | 34.39 | 33.32 | 33.59 | 7,440,900 | +11.07(+49.13%) |
Jun 09, 2000 | 23.66 | 24.16 | 21.93 | 22.52 | 14,895,687 | -0.98(-4.17%) |
Jun 08, 2000 | 23.87 | 23.87 | 23.16 | 23.51 | 5,750,240 | -0.11(-0.48%) |
Jun 07, 2000 | 23.79 | 24.10 | 23.54 | 23.62 | 8,540,958 | -0.04(-0.17%) |
Jun 06, 2000 | 24.39 | 24.39 | 23.51 | 23.66 | 8,033,022 | -0.73(-2.99%) |
Jun 05, 2000 | 24.73 | 24.92 | 24.35 | 24.39 | 7,074,431 | -0.41(-1.64%) |
Jun 02, 2000 | 25.31 | 25.31 | 24.58 | 24.79 | 12,828,578 | +1.10(+4.63%) |