Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 34.50 | 34.50 | 33.38 | 33.50 | 2,485,500 | -1.13(-3.26%) |
Dec 28, 2000 | 34.19 | 34.75 | 33.38 | 34.63 | 2,698,300 | +0.44(+1.29%) |
Dec 27, 2000 | 34.56 | 34.69 | 33.63 | 34.19 | 3,150,900 | -0.37(-1.07%) |
Dec 26, 2000 | 34.81 | 34.81 | 33.75 | 34.56 | 2,476,900 | -0.25(-0.72%) |
Dec 22, 2000 | 32.06 | 35.00 | 32.06 | 34.81 | 4,195,800 | +3.06(+9.64%) |
Dec 21, 2000 | 31.44 | 31.87 | 31.00 | 31.75 | 3,471,600 | +0.31(+0.99%) |
Dec 20, 2000 | 33.06 | 33.06 | 31.00 | 31.44 | 4,410,000 | -2.06(-6.15%) |
Dec 19, 2000 | 32.31 | 34.06 | 32.19 | 33.50 | 4,980,900 | +1.19(+3.68%) |
Dec 18, 2000 | 31.00 | 32.69 | 31.00 | 32.31 | 3,012,200 | +1.37(+4.43%) |
Dec 15, 2000 | 31.62 | 31.62 | 30.12 | 30.94 | 4,677,700 | -0.81(-2.55%) |
Dec 14, 2000 | 32.25 | 32.25 | 31.25 | 31.75 | 2,593,800 | -0.94(-2.88%) |
Dec 13, 2000 | 31.62 | 32.75 | 31.31 | 32.69 | 3,864,500 | +1.07(+3.38%) |
Dec 12, 2000 | 32.19 | 32.38 | 30.56 | 31.62 | 5,022,200 | -0.57(-1.77%) |
Dec 11, 2000 | 30.56 | 32.31 | 30.25 | 32.19 | 3,985,000 | +1.63(+5.33%) |
Dec 08, 2000 | 29.19 | 30.62 | 29.00 | 30.56 | 3,489,200 | +1.37(+4.69%) |
Dec 07, 2000 | 30.69 | 30.69 | 28.75 | 29.19 | 4,314,700 | -2.12(-6.77%) |
Dec 06, 2000 | 31.50 | 31.69 | 30.75 | 31.31 | 3,921,700 | -0.19(-0.60%) |
Dec 05, 2000 | 31.00 | 31.56 | 29.69 | 31.50 | 6,375,900 | +0.50(+1.61%) |
Dec 04, 2000 | 29.12 | 31.25 | 29.12 | 31.00 | 6,695,600 | +2.00(+6.90%) |
Dec 01, 2000 | 28.31 | 29.19 | 28.31 | 29.00 | 3,086,100 | +0.81(+2.87%) |
Nov 30, 2000 | 27.87 | 28.19 | 27.06 | 28.19 | 3,902,800 | +0.32(+1.15%) |
Nov 29, 2000 | 27.81 | 27.94 | 27.19 | 27.87 | 2,528,300 | +0.06(+0.22%) |
Nov 28, 2000 | 26.87 | 28.00 | 26.81 | 27.81 | 2,673,900 | +0.94(+3.50%) |
Nov 27, 2000 | 26.25 | 27.62 | 26.25 | 26.87 | 4,350,300 | +0.75(+2.87%) |
Nov 24, 2000 | 26.12 | 26.56 | 25.87 | 26.12 | 810,800 | +0.00(+0.00%) |
Nov 22, 2000 | 26.25 | 26.44 | 25.87 | 26.12 | 1,761,400 | -0.13(-0.50%) |
Nov 21, 2000 | 26.19 | 26.56 | 25.87 | 26.25 | 2,433,900 | +0.06(+0.23%) |
Nov 20, 2000 | 27.00 | 27.37 | 26.19 | 26.19 | 3,040,600 | -0.81(-3.00%) |
Nov 17, 2000 | 27.94 | 28.62 | 26.94 | 27.00 | 2,302,700 | -0.94(-3.36%) |
Nov 16, 2000 | 29.25 | 29.25 | 27.56 | 27.94 | 2,092,800 | -1.31(-4.48%) |
Nov 15, 2000 | 28.87 | 29.56 | 28.87 | 29.25 | 3,790,000 | +0.38(+1.32%) |
Nov 14, 2000 | 28.19 | 28.94 | 28.12 | 28.87 | 1,809,800 | +0.68(+2.41%) |
Nov 13, 2000 | 28.37 | 28.37 | 27.56 | 28.19 | 2,798,400 | -0.25(-0.88%) |
Nov 10, 2000 | 28.56 | 28.87 | 27.81 | 28.44 | 1,960,200 | -0.12(-0.42%) |
Nov 09, 2000 | 28.94 | 29.44 | 28.12 | 28.56 | 3,033,900 | -0.38(-1.31%) |
Nov 08, 2000 | 29.00 | 29.12 | 28.62 | 28.94 | 3,300,300 | -0.06(-0.21%) |
Nov 07, 2000 | 28.81 | 29.12 | 28.31 | 29.00 | 2,624,700 | +0.19(+0.66%) |
Nov 06, 2000 | 27.69 | 29.12 | 27.69 | 28.81 | 2,470,500 | +1.19(+4.31%) |
Nov 03, 2000 | 27.62 | 27.62 | 26.69 | 27.62 | 2,191,600 | -0.13(-0.47%) |
Nov 02, 2000 | 29.00 | 29.00 | 27.37 | 27.75 | 3,373,000 | -1.31(-4.51%) |
Nov 01, 2000 | 28.69 | 29.31 | 28.56 | 29.06 | 4,195,000 | +0.37(+1.29%) |
Oct 31, 2000 | 28.25 | 29.06 | 28.06 | 28.69 | 5,929,500 | +0.44(+1.56%) |
Oct 30, 2000 | 25.00 | 28.56 | 25.00 | 28.25 | 6,870,000 | +3.25(+13.00%) |
Oct 27, 2000 | 24.75 | 25.00 | 24.19 | 25.00 | 4,012,700 | +0.25(+1.01%) |
Oct 26, 2000 | 24.94 | 25.19 | 24.44 | 24.75 | 4,210,500 | -0.19(-0.76%) |
Oct 25, 2000 | 24.94 | 25.25 | 24.06 | 24.94 | 6,335,500 | +0.00(+0.00%) |
Oct 24, 2000 | 24.12 | 25.50 | 24.12 | 24.94 | 4,130,300 | +0.94(+3.92%) |
Oct 23, 2000 | 23.69 | 24.50 | 23.69 | 24.00 | 4,059,500 | +0.44(+1.87%) |
Oct 20, 2000 | 24.31 | 24.62 | 23.12 | 23.56 | 4,543,300 | -0.75(-3.09%) |
Oct 19, 2000 | 24.69 | 25.00 | 24.12 | 24.31 | 3,871,900 | -0.38(-1.54%) |
Oct 18, 2000 | 25.62 | 25.62 | 24.31 | 24.69 | 3,841,400 | -1.31(-5.04%) |
Oct 17, 2000 | 25.37 | 26.31 | 25.37 | 26.00 | 3,551,100 | +0.75(+2.97%) |
Oct 16, 2000 | 25.81 | 26.12 | 25.06 | 25.25 | 3,165,200 | -0.56(-2.17%) |
Oct 13, 2000 | 25.94 | 26.25 | 25.19 | 25.81 | 2,912,300 | -0.13(-0.50%) |
Oct 12, 2000 | 27.19 | 27.50 | 25.75 | 25.94 | 2,916,400 | -1.25(-4.60%) |
Oct 11, 2000 | 29.44 | 29.44 | 26.94 | 27.19 | 4,526,600 | -2.43(-8.20%) |
Oct 10, 2000 | 28.62 | 29.62 | 28.12 | 29.62 | 5,073,300 | +1.00(+3.49%) |
Oct 09, 2000 | 27.56 | 28.69 | 27.31 | 28.62 | 2,844,100 | +1.06(+3.85%) |
Oct 06, 2000 | 27.12 | 27.62 | 26.50 | 27.56 | 4,487,000 | +0.44(+1.62%) |
Oct 05, 2000 | 27.25 | 27.56 | 26.25 | 27.12 | 3,805,000 | -0.13(-0.48%) |
Oct 04, 2000 | 26.94 | 27.69 | 26.25 | 27.25 | 7,100,800 | +0.31(+1.15%) |
Oct 03, 2000 | 24.56 | 26.94 | 24.56 | 26.94 | 5,313,600 | +2.44(+9.96%) |
Oct 02, 2000 | 25.31 | 25.56 | 24.25 | 24.50 | 3,357,700 | -0.81(-3.20%) |
Sep 29, 2000 | 24.37 | 25.50 | 23.31 | 25.31 | 4,438,600 | +0.94(+3.86%) |
Sep 28, 2000 | 23.56 | 24.56 | 23.56 | 24.37 | 5,581,700 | +0.87(+3.70%) |
Sep 27, 2000 | 23.87 | 24.31 | 23.25 | 23.50 | 6,942,300 | -0.37(-1.55%) |
Sep 26, 2000 | 23.75 | 24.37 | 23.75 | 23.87 | 6,503,300 | +0.12(+0.51%) |
Sep 25, 2000 | 24.44 | 24.44 | 23.56 | 23.75 | 7,167,200 | -1.25(-5.00%) |
Sep 22, 2000 | 24.25 | 25.00 | 23.50 | 25.00 | 9,013,900 | +0.75(+3.09%) |
Sep 21, 2000 | 25.19 | 25.44 | 24.12 | 24.25 | 6,321,100 | -0.94(-3.73%) |
Sep 20, 2000 | 25.81 | 26.50 | 24.81 | 25.19 | 9,772,800 | -0.62(-2.40%) |
Sep 19, 2000 | 26.87 | 26.87 | 25.25 | 25.81 | 12,117,700 | -1.19(-4.41%) |
Sep 18, 2000 | 28.59 | 29.12 | 25.50 | 27.00 | 3,527,700 | -1.59(-5.56%) |
Sep 15, 2000 | 29.37 | 29.37 | 28.37 | 28.59 | 3,683,300 | -0.97(-3.28%) |
Sep 14, 2000 | 30.37 | 30.37 | 29.19 | 29.56 | 2,639,500 | -0.88(-2.89%) |
Sep 13, 2000 | 30.25 | 30.44 | 29.44 | 30.44 | 4,860,600 | +0.19(+0.63%) |
Sep 12, 2000 | 31.44 | 31.44 | 30.00 | 30.25 | 4,393,600 | -1.92(-5.97%) |
Sep 11, 2000 | 33.13 | 33.13 | 31.37 | 32.17 | 2,778,300 | -1.08(-3.25%) |
Sep 08, 2000 | 32.75 | 33.31 | 32.31 | 33.25 | 1,873,300 | +0.50(+1.53%) |
Sep 07, 2000 | 33.69 | 33.75 | 32.69 | 32.75 | 2,218,400 | -0.94(-2.79%) |
Sep 06, 2000 | 33.81 | 34.13 | 33.31 | 33.69 | 2,641,400 | -0.12(-0.35%) |
Sep 05, 2000 | 33.19 | 34.50 | 33.00 | 33.81 | 2,183,100 | +0.62(+1.87%) |
Sep 01, 2000 | 33.27 | 33.94 | 32.88 | 33.19 | 1,444,700 | -0.08(-0.24%) |
Aug 31, 2000 | 32.81 | 33.81 | 32.81 | 33.27 | 2,460,500 | +0.58(+1.77%) |
Aug 30, 2000 | 32.63 | 33.31 | 32.50 | 32.69 | 1,663,400 | +0.06(+0.18%) |
Aug 29, 2000 | 34.00 | 34.00 | 32.50 | 32.63 | 1,994,200 | -1.43(-4.20%) |
Aug 28, 2000 | 33.38 | 34.13 | 33.25 | 34.06 | 2,451,900 | +0.68(+2.04%) |
Aug 25, 2000 | 33.19 | 33.63 | 33.06 | 33.38 | 1,326,300 | +0.19(+0.57%) |
Aug 24, 2000 | 33.44 | 34.19 | 33.13 | 33.19 | 2,913,000 | -0.25(-0.75%) |
Aug 23, 2000 | 32.75 | 33.50 | 32.75 | 33.44 | 2,101,100 | +0.69(+2.11%) |
Aug 22, 2000 | 33.00 | 33.00 | 32.19 | 32.75 | 2,610,600 | -0.31(-0.94%) |
Aug 21, 2000 | 34.06 | 34.06 | 33.06 | 33.06 | 2,007,300 | -1.19(-3.47%) |
Aug 18, 2000 | 34.31 | 34.31 | 33.69 | 34.25 | 2,460,600 | -0.31(-0.90%) |
Aug 17, 2000 | 34.44 | 34.56 | 33.88 | 34.56 | 2,454,100 | +0.12(+0.35%) |
Aug 16, 2000 | 34.25 | 35.00 | 34.06 | 34.44 | 3,771,900 | +0.19(+0.55%) |
Aug 15, 2000 | 34.13 | 34.44 | 33.75 | 34.25 | 2,688,100 | +0.12(+0.35%) |
Aug 14, 2000 | 33.31 | 34.19 | 32.63 | 34.13 | 2,059,800 | +0.82(+2.46%) |
Aug 11, 2000 | 33.44 | 33.44 | 32.00 | 33.31 | 2,284,200 | -0.25(-0.74%) |
Aug 10, 2000 | 33.50 | 34.00 | 33.00 | 33.56 | 2,064,400 | +0.06(+0.18%) |
Aug 09, 2000 | 34.63 | 34.94 | 33.44 | 33.50 | 3,981,400 | -1.13(-3.26%) |
Aug 08, 2000 | 32.38 | 34.88 | 32.38 | 34.63 | 4,228,300 | +2.25(+6.95%) |
Aug 07, 2000 | 31.19 | 32.56 | 31.06 | 32.38 | 1,712,800 | +1.19(+3.82%) |
Aug 04, 2000 | 31.25 | 31.75 | 30.81 | 31.19 | 1,618,900 | -0.06(-0.19%) |
Aug 03, 2000 | 31.81 | 32.25 | 30.94 | 31.25 | 1,878,300 | -0.56(-1.76%) |
Aug 02, 2000 | 31.06 | 31.87 | 30.69 | 31.81 | 2,194,100 | +0.75(+2.41%) |
Aug 01, 2000 | 30.56 | 31.44 | 30.56 | 31.06 | 2,235,000 | +0.81(+2.68%) |
Jul 31, 2000 | 31.00 | 31.56 | 30.06 | 30.25 | 2,593,800 | -0.75(-2.42%) |
Jul 28, 2000 | 31.50 | 32.13 | 29.56 | 31.00 | 3,553,400 | -0.50(-1.59%) |
Jul 27, 2000 | 30.69 | 31.69 | 30.69 | 31.50 | 1,364,800 | +0.88(+2.87%) |
Jul 26, 2000 | 31.31 | 31.87 | 30.37 | 30.62 | 2,601,600 | -0.69(-2.20%) |
Jul 25, 2000 | 31.69 | 32.31 | 31.00 | 31.31 | 1,720,300 | -0.38(-1.20%) |
Jul 24, 2000 | 31.75 | 32.25 | 30.87 | 31.69 | 1,700,800 | -0.06(-0.19%) |
Jul 21, 2000 | 30.50 | 31.87 | 30.37 | 31.75 | 2,769,700 | +1.25(+4.10%) |
Jul 20, 2000 | 30.62 | 31.12 | 30.31 | 30.50 | 2,243,300 | -0.12(-0.39%) |
Jul 19, 2000 | 30.31 | 30.94 | 30.19 | 30.62 | 3,262,300 | +0.31(+1.02%) |
Jul 18, 2000 | 30.75 | 31.94 | 30.31 | 30.31 | 4,687,300 | -0.44(-1.43%) |
Jul 17, 2000 | 32.94 | 33.00 | 30.75 | 30.75 | 2,864,400 | -2.19(-6.65%) |
Jul 14, 2000 | 32.56 | 32.94 | 31.81 | 32.94 | 2,712,500 | +0.38(+1.17%) |
Jul 13, 2000 | 32.13 | 32.75 | 31.75 | 32.56 | 2,291,400 | +0.43(+1.34%) |
Jul 12, 2000 | 32.50 | 33.13 | 31.56 | 32.13 | 4,465,300 | -0.37(-1.14%) |
Jul 11, 2000 | 30.00 | 32.56 | 29.69 | 32.50 | 5,931,100 | +2.50(+8.33%) |
Jul 10, 2000 | 28.94 | 30.12 | 28.94 | 30.00 | 6,390,500 | +2.38(+8.62%) |
Jul 07, 2000 | 28.94 | 29.00 | 27.25 | 27.62 | 5,902,200 | -1.32(-4.56%) |
Jul 06, 2000 | 29.50 | 29.81 | 28.81 | 28.94 | 1,465,500 | -0.56(-1.90%) |
Jul 05, 2000 | 29.75 | 30.37 | 29.25 | 29.50 | 1,909,500 | -0.25(-0.84%) |
Jul 03, 2000 | 29.12 | 30.19 | 29.12 | 29.75 | 1,171,100 | +0.75(+2.59%) |
Jun 30, 2000 | 29.00 | 29.75 | 28.62 | 29.00 | 4,679,500 | +0.00(+0.00%) |
Jun 29, 2000 | 29.66 | 29.87 | 28.62 | 29.00 | 4,160,600 | -0.66(-2.23%) |
Jun 28, 2000 | 29.94 | 30.19 | 28.87 | 29.66 | 3,353,100 | -0.28(-0.94%) |
Jun 27, 2000 | 29.06 | 30.75 | 29.06 | 29.94 | 3,847,700 | +1.07(+3.71%) |
Jun 26, 2000 | 30.25 | 30.25 | 28.62 | 28.87 | 2,921,100 | -1.38(-4.56%) |
Jun 23, 2000 | 29.12 | 30.69 | 28.75 | 30.25 | 3,484,500 | +1.13(+3.88%) |
Jun 22, 2000 | 28.70 | 30.00 | 28.56 | 29.12 | 3,558,900 | +0.42(+1.46%) |
Jun 21, 2000 | 29.69 | 29.69 | 28.50 | 28.70 | 3,872,300 | -1.36(-4.52%) |
Jun 20, 2000 | 30.06 | 30.56 | 29.75 | 30.06 | 2,899,100 | +0.00(+0.00%) |
Jun 19, 2000 | 31.06 | 31.81 | 30.00 | 30.06 | 3,855,200 | -1.00(-3.22%) |
Jun 16, 2000 | 30.62 | 32.06 | 30.06 | 31.06 | 5,525,300 | +0.44(+1.44%) |
Jun 15, 2000 | 29.94 | 30.87 | 29.81 | 30.62 | 4,385,900 | +0.68(+2.27%) |
Jun 14, 2000 | 28.44 | 30.50 | 28.44 | 29.94 | 4,940,300 | +1.75(+6.21%) |
Jun 13, 2000 | 28.81 | 28.81 | 27.87 | 28.19 | 6,909,100 | -0.68(-2.36%) |
Jun 12, 2000 | 30.00 | 30.00 | 28.75 | 28.87 | 3,390,200 | -0.14(-0.48%) |
Jun 09, 2000 | 29.66 | 30.07 | 28.88 | 29.01 | 3,219,800 | -0.64(-2.18%) |
Jun 08, 2000 | 30.07 | 30.07 | 29.59 | 29.66 | 1,985,000 | -0.47(-1.56%) |
Jun 07, 2000 | 30.69 | 30.69 | 29.75 | 30.12 | 2,189,500 | -0.57(-1.84%) |
Jun 06, 2000 | 30.53 | 31.07 | 30.38 | 30.69 | 2,000,000 | +0.16(+0.52%) |
Jun 05, 2000 | 30.59 | 30.59 | 30.28 | 30.53 | 2,244,700 | -0.47(-1.52%) |
Jun 02, 2000 | 29.32 | 31.00 | 29.32 | 31.00 | 3,694,700 | +2.16(+7.47%) |
Jun 01, 2000 | 29.12 | 29.12 | 28.66 | 28.84 | 2,153,800 | -0.38(-1.28%) |
May 31, 2000 | 29.03 | 29.25 | 28.62 | 29.22 | 2,102,800 | +0.19(+0.65%) |
May 30, 2000 | 28.75 | 29.28 | 28.75 | 29.03 | 3,004,700 | +0.38(+1.31%) |
May 26, 2000 | 30.09 | 30.09 | 28.50 | 28.66 | 3,205,500 | -1.44(-4.78%) |
May 25, 2000 | 30.88 | 31.12 | 30.00 | 30.09 | 1,509,100 | -0.78(-2.53%) |
May 24, 2000 | 30.97 | 31.38 | 30.69 | 30.88 | 2,091,300 | -0.09(-0.31%) |
May 23, 2000 | 31.84 | 31.88 | 30.94 | 30.97 | 2,730,600 | -0.88(-2.75%) |
May 22, 2000 | 32.50 | 32.72 | 31.75 | 31.84 | 2,274,400 | -0.66(-2.02%) |
May 19, 2000 | 32.81 | 33.19 | 32.38 | 32.50 | 1,179,800 | -0.31(-0.94%) |
May 18, 2000 | 32.69 | 32.88 | 32.34 | 32.81 | 922,700 | +0.12(+0.38%) |
May 17, 2000 | 33.19 | 33.19 | 32.53 | 32.69 | 1,182,200 | -0.78(-2.35%) |
May 16, 2000 | 33.94 | 33.94 | 33.19 | 33.47 | 1,160,200 | -0.47(-1.37%) |
May 15, 2000 | 32.62 | 34.03 | 32.62 | 33.94 | 2,430,600 | +1.33(+4.06%) |
May 12, 2000 | 32.56 | 32.84 | 32.28 | 32.61 | 2,166,400 | +0.05(+0.15%) |
May 11, 2000 | 32.59 | 33.16 | 32.41 | 32.56 | 1,723,400 | -0.03(-0.11%) |
May 10, 2000 | 33.06 | 34.22 | 32.56 | 32.59 | 3,439,800 | -0.47(-1.41%) |
May 09, 2000 | 33.06 | 33.56 | 32.78 | 33.06 | 1,920,800 | +0.00(+0.00%) |
May 08, 2000 | 33.31 | 33.66 | 32.94 | 33.06 | 1,072,300 | -0.25(-0.75%) |
May 05, 2000 | 32.31 | 33.31 | 31.88 | 33.31 | 1,546,100 | +1.00(+3.10%) |
May 04, 2000 | 32.12 | 32.97 | 32.12 | 32.31 | 1,877,800 | +0.50(+1.56%) |
May 03, 2000 | 32.31 | 32.50 | 31.25 | 31.82 | 2,114,800 | -0.50(-1.53%) |
May 02, 2000 | 31.72 | 32.44 | 31.32 | 32.31 | 1,982,500 | +0.59(+1.86%) |
May 01, 2000 | 32.44 | 32.44 | 31.50 | 31.72 | 1,812,500 | -0.72(-2.20%) |
Apr 28, 2000 | 32.62 | 33.00 | 32.19 | 32.44 | 1,605,900 | -0.19(-0.58%) |
Apr 27, 2000 | 32.81 | 32.94 | 32.06 | 32.62 | 1,739,700 | -0.19(-0.56%) |
Apr 26, 2000 | 34.19 | 34.19 | 32.62 | 32.81 | 1,921,700 | -1.44(-4.20%) |
Apr 25, 2000 | 32.44 | 34.25 | 32.19 | 34.25 | 2,043,900 | +1.81(+5.60%) |
Apr 24, 2000 | 32.53 | 33.00 | 32.06 | 32.44 | 1,372,200 | -0.09(-0.29%) |
Apr 20, 2000 | 31.82 | 32.75 | 31.82 | 32.53 | 2,306,700 | +1.09(+3.47%) |
Apr 19, 2000 | 31.38 | 32.44 | 31.38 | 31.44 | 2,203,900 | +0.12(+0.40%) |
Apr 18, 2000 | 32.31 | 32.50 | 31.00 | 31.32 | 2,783,900 | -1.00(-3.08%) |
Apr 17, 2000 | 33.69 | 33.69 | 32.06 | 32.31 | 2,148,000 | -1.47(-4.35%) |
Apr 14, 2000 | 34.84 | 34.84 | 33.00 | 33.78 | 2,247,300 | -1.12(-3.22%) |
Apr 13, 2000 | 35.16 | 35.25 | 34.53 | 34.91 | 2,517,300 | -0.25(-0.71%) |
Apr 12, 2000 | 35.19 | 35.62 | 34.91 | 35.16 | 1,641,600 | -0.03(-0.09%) |
Apr 11, 2000 | 33.84 | 35.19 | 33.66 | 35.19 | 1,865,300 | +1.34(+3.96%) |
Apr 10, 2000 | 33.97 | 34.31 | 33.28 | 33.84 | 1,913,600 | -0.12(-0.37%) |
Apr 07, 2000 | 35.34 | 35.34 | 33.94 | 33.97 | 2,227,500 | -1.50(-4.23%) |
Apr 06, 2000 | 34.81 | 35.97 | 34.81 | 35.47 | 1,691,400 | +0.88(+2.53%) |
Apr 05, 2000 | 35.34 | 36.09 | 34.50 | 34.59 | 1,435,900 | -0.75(-2.12%) |
Apr 04, 2000 | 35.88 | 37.06 | 33.94 | 35.34 | 2,324,100 | -0.53(-1.48%) |
Apr 03, 2000 | 35.12 | 35.94 | 35.09 | 35.88 | 1,520,500 | +0.75(+2.14%) |
Mar 31, 2000 | 35.94 | 36.19 | 35.12 | 35.12 | 1,414,800 | -0.81(-2.25%) |
Mar 30, 2000 | 36.06 | 36.75 | 35.75 | 35.94 | 1,688,400 | -0.12(-0.35%) |
Mar 29, 2000 | 35.56 | 36.22 | 35.44 | 36.06 | 1,400,500 | +0.50(+1.41%) |
Mar 28, 2000 | 36.03 | 36.06 | 35.31 | 35.56 | 1,473,800 | -0.47(-1.30%) |
Mar 27, 2000 | 35.78 | 36.28 | 35.56 | 36.03 | 1,542,800 | +0.25(+0.70%) |
Mar 24, 2000 | 34.84 | 36.19 | 34.84 | 35.78 | 2,183,600 | +1.03(+2.96%) |
Mar 23, 2000 | 33.44 | 35.34 | 33.38 | 34.75 | 1,786,900 | +1.31(+3.93%) |
Mar 22, 2000 | 34.03 | 34.03 | 33.12 | 33.44 | 1,221,200 | -0.72(-2.11%) |
Mar 21, 2000 | 32.78 | 34.38 | 32.44 | 34.16 | 1,975,500 | +1.38(+4.19%) |
Mar 20, 2000 | 32.47 | 33.41 | 32.47 | 32.78 | 2,271,700 | +0.44(+1.34%) |
Mar 17, 2000 | 34.00 | 34.00 | 32.22 | 32.34 | 2,801,700 | -2.12(-6.16%) |
Mar 16, 2000 | 32.31 | 34.62 | 32.31 | 34.47 | 3,632,000 | +2.44(+7.62%) |
Mar 15, 2000 | 30.88 | 32.34 | 30.88 | 32.03 | 3,521,600 | +1.41(+4.59%) |
Mar 14, 2000 | 33.00 | 33.00 | 30.41 | 30.62 | 4,651,100 | -3.41(-10.01%) |
Mar 13, 2000 | 33.50 | 34.59 | 32.78 | 34.03 | 1,481,100 | +0.53(+1.58%) |
Mar 10, 2000 | 33.84 | 34.31 | 33.16 | 33.50 | 1,977,800 | -0.34(-1.02%) |
Mar 09, 2000 | 33.69 | 34.00 | 32.75 | 33.84 | 1,363,100 | +0.16(+0.47%) |
Mar 08, 2000 | 32.47 | 34.19 | 32.12 | 33.69 | 2,258,400 | +1.22(+3.74%) |
Mar 07, 2000 | 33.38 | 33.75 | 32.31 | 32.47 | 1,714,700 | -0.91(-2.71%) |
Mar 06, 2000 | 33.97 | 34.25 | 33.00 | 33.38 | 1,507,700 | -0.59(-1.75%) |
Mar 03, 2000 | 33.41 | 34.72 | 32.88 | 33.97 | 3,581,900 | +0.56(+1.69%) |
Mar 02, 2000 | 34.59 | 34.59 | 33.12 | 33.41 | 2,350,800 | -1.47(-4.22%) |
Mar 01, 2000 | 34.25 | 35.41 | 33.06 | 34.88 | 2,390,500 | +0.62(+1.82%) |
Feb 29, 2000 | 35.50 | 35.50 | 33.84 | 34.25 | 2,351,900 | -1.28(-3.60%) |
Feb 28, 2000 | 35.09 | 37.19 | 34.59 | 35.53 | 2,074,700 | +0.44(+1.24%) |
Feb 25, 2000 | 34.84 | 35.41 | 34.53 | 35.09 | 1,367,800 | +0.25(+0.72%) |
Feb 24, 2000 | 35.56 | 36.25 | 34.78 | 34.84 | 2,009,700 | -0.72(-2.01%) |
Feb 23, 2000 | 36.25 | 36.56 | 35.56 | 35.56 | 1,632,700 | -0.69(-1.90%) |
Feb 22, 2000 | 37.34 | 37.34 | 36.00 | 36.25 | 2,132,200 | -1.31(-3.49%) |
Feb 18, 2000 | 38.47 | 38.50 | 37.56 | 37.56 | 5,050,800 | -0.91(-2.37%) |
Feb 17, 2000 | 37.00 | 38.72 | 37.00 | 38.47 | 2,810,000 | +1.59(+4.33%) |
Feb 16, 2000 | 36.94 | 37.72 | 36.59 | 36.88 | 3,502,300 | -0.06(-0.16%) |
Feb 15, 2000 | 36.12 | 37.09 | 35.91 | 36.94 | 2,590,800 | +0.81(+2.24%) |
Feb 14, 2000 | 34.09 | 36.25 | 34.09 | 36.12 | 2,067,000 | +2.28(+6.74%) |
Feb 11, 2000 | 33.16 | 34.38 | 33.16 | 33.84 | 2,458,400 | +1.09(+3.34%) |
Feb 10, 2000 | 32.34 | 33.78 | 32.34 | 32.75 | 2,708,800 | +0.44(+1.36%) |
Feb 09, 2000 | 32.97 | 33.38 | 32.22 | 32.31 | 5,233,300 | -0.66(-2.00%) |
Feb 08, 2000 | 34.06 | 34.53 | 32.94 | 32.97 | 3,412,700 | -1.09(-3.20%) |
Feb 07, 2000 | 35.25 | 35.41 | 34.06 | 34.06 | 2,475,500 | -1.19(-3.38%) |
Feb 04, 2000 | 36.12 | 36.25 | 34.88 | 35.25 | 1,477,300 | -0.88(-2.42%) |
Feb 03, 2000 | 37.28 | 37.28 | 35.69 | 36.12 | 1,443,900 | -1.16(-3.10%) |
Feb 02, 2000 | 36.06 | 37.78 | 35.78 | 37.28 | 2,793,900 | +1.22(+3.38%) |
Feb 01, 2000 | 35.16 | 36.41 | 35.16 | 36.06 | 2,235,200 | +1.22(+3.49%) |
Jan 31, 2000 | 34.75 | 35.44 | 34.62 | 34.84 | 1,794,100 | +0.09(+0.27%) |
Jan 28, 2000 | 35.25 | 36.06 | 34.59 | 34.75 | 3,045,000 | -0.50(-1.42%) |
Jan 27, 2000 | 35.59 | 36.09 | 35.06 | 35.25 | 2,264,100 | -0.34(-0.97%) |
Jan 26, 2000 | 36.16 | 36.38 | 35.41 | 35.59 | 3,144,400 | -0.56(-1.55%) |
Jan 25, 2000 | 36.72 | 37.19 | 35.91 | 36.16 | 2,524,800 | -0.56(-1.54%) |
Jan 24, 2000 | 37.69 | 38.19 | 36.38 | 36.72 | 1,839,500 | -0.97(-2.56%) |
Jan 21, 2000 | 36.81 | 38.50 | 36.81 | 37.69 | 3,673,800 | +0.94(+2.54%) |
Jan 20, 2000 | 38.03 | 38.03 | 36.25 | 36.75 | 5,182,000 | -2.31(-5.91%) |
Jan 19, 2000 | 39.00 | 39.50 | 38.81 | 39.06 | 2,496,700 | +0.06(+0.15%) |
Jan 18, 2000 | 40.00 | 40.31 | 38.97 | 39.00 | 2,460,600 | -1.00(-2.50%) |
Jan 14, 2000 | 40.81 | 40.81 | 39.62 | 40.00 | 1,883,300 | -0.81(-1.98%) |
Jan 13, 2000 | 41.56 | 41.59 | 40.66 | 40.81 | 2,098,400 | -0.75(-1.80%) |
Jan 12, 2000 | 41.94 | 41.94 | 41.38 | 41.56 | 1,875,600 | -0.38(-0.89%) |
Jan 11, 2000 | 42.19 | 42.25 | 41.00 | 41.94 | 2,232,500 | -0.25(-0.59%) |
Jan 10, 2000 | 42.31 | 43.62 | 42.19 | 42.19 | 3,839,100 | -0.12(-0.30%) |
Jan 07, 2000 | 42.44 | 43.44 | 42.28 | 42.31 | 4,537,300 | -0.12(-0.29%) |
Jan 06, 2000 | 43.00 | 43.19 | 42.41 | 42.44 | 4,497,300 | -0.56(-1.31%) |
Jan 05, 2000 | 40.66 | 43.25 | 40.50 | 43.00 | 3,122,500 | +2.34(+5.77%) |
Jan 04, 2000 | 40.47 | 40.91 | 40.16 | 40.66 | 2,237,500 | +0.19(+0.46%) |