Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 30.07 | 30.87 | 29.72 | 30.42 | 10,702,225 | +1.46(+5.03%) |
Oct 30, 2000 | 28.12 | 29.76 | 28.12 | 28.97 | 11,982,851 | +1.10(+3.96%) |
Oct 27, 2000 | 27.42 | 28.17 | 27.06 | 27.86 | 7,097,646 | +0.31(+1.13%) |
Oct 26, 2000 | 27.24 | 27.77 | 27.20 | 27.55 | 9,150,662 | +0.40(+1.46%) |
Oct 25, 2000 | 27.42 | 27.73 | 27.11 | 27.16 | 8,762,700 | -0.62(-2.22%) |
Oct 24, 2000 | 29.23 | 29.23 | 27.42 | 27.77 | 16,745,379 | -0.93(-3.23%) |
Oct 23, 2000 | 28.75 | 29.46 | 28.34 | 28.70 | 10,625,057 | +0.79(+2.84%) |
Oct 20, 2000 | 27.33 | 28.75 | 27.06 | 27.91 | 13,822,877 | +0.57(+2.10%) |
Oct 19, 2000 | 26.62 | 27.42 | 26.22 | 27.33 | 17,389,438 | +1.51(+5.84%) |
Oct 18, 2000 | 24.94 | 25.87 | 24.59 | 25.83 | 19,659,542 | +0.97(+3.90%) |
Oct 17, 2000 | 26.53 | 26.62 | 24.81 | 24.86 | 18,557,138 | -1.81(-6.79%) |
Oct 16, 2000 | 26.14 | 26.67 | 26.09 | 26.67 | 23,378,602 | +0.98(+3.80%) |
Oct 13, 2000 | 25.08 | 25.78 | 24.68 | 25.69 | 61,795,128 | +1.01(+4.10%) |
Oct 12, 2000 | 26.36 | 26.89 | 24.54 | 24.68 | 94,204,120 | -11.32(-31.45%) |
Oct 09, 2000 | 36.13 | 36.66 | 35.82 | 36.00 | 3,896,151 | -0.13(-0.35%) |
Oct 06, 2000 | 36.26 | 36.57 | 35.47 | 36.13 | 13,363,542 | -1.90(-5.00%) |
Oct 05, 2000 | 38.21 | 39.45 | 37.59 | 38.03 | 10,212,927 | -1.28(-3.26%) |
Oct 04, 2000 | 38.07 | 40.20 | 38.07 | 39.31 | 8,127,970 | +1.24(+3.25%) |
Oct 03, 2000 | 37.46 | 38.74 | 37.32 | 38.07 | 5,788,753 | +0.88(+2.38%) |
Oct 02, 2000 | 38.16 | 38.16 | 37.19 | 37.19 | 4,380,219 | -0.27(-0.72%) |
Sep 29, 2000 | 38.30 | 38.74 | 37.41 | 37.46 | 6,218,690 | -1.46(-3.75%) |
Sep 28, 2000 | 38.38 | 38.91 | 38.07 | 38.91 | 4,833,618 | +0.18(+0.46%) |
Sep 27, 2000 | 38.87 | 38.87 | 37.95 | 38.74 | 7,313,745 | +0.97(+2.57%) |
Sep 26, 2000 | 38.52 | 38.56 | 36.93 | 37.77 | 7,886,854 | -0.88(-2.29%) |
Sep 25, 2000 | 39.58 | 39.58 | 37.99 | 38.65 | 6,505,315 | -0.93(-2.34%) |
Sep 22, 2000 | 38.74 | 39.58 | 38.38 | 39.58 | 7,860,849 | +0.67(+1.71%) |
Sep 21, 2000 | 37.59 | 39.62 | 37.50 | 38.91 | 7,069,379 | +1.42(+3.77%) |
Sep 20, 2000 | 37.85 | 38.07 | 37.19 | 37.50 | 5,292,247 | +0.00(+0.00%) |
Sep 19, 2000 | 38.91 | 39.01 | 37.32 | 37.50 | 5,800,059 | -1.46(-3.74%) |
Sep 18, 2000 | 38.65 | 39.49 | 37.99 | 38.96 | 6,225,474 | +0.57(+1.49%) |
Sep 15, 2000 | 39.58 | 39.58 | 38.38 | 38.38 | 9,302,596 | -0.88(-2.25%) |
Sep 14, 2000 | 39.54 | 39.76 | 38.74 | 39.27 | 7,562,210 | +0.53(+1.37%) |
Sep 13, 2000 | 39.09 | 39.71 | 38.12 | 38.74 | 9,977,465 | -0.80(-2.02%) |
Sep 12, 2000 | 38.70 | 39.58 | 38.38 | 39.54 | 8,950,250 | +1.15(+3.00%) |
Sep 11, 2000 | 37.50 | 38.83 | 37.46 | 38.38 | 7,382,010 | +0.93(+2.47%) |
Sep 08, 2000 | 36.00 | 37.81 | 35.91 | 37.46 | 11,039,306 | +1.73(+4.83%) |
Sep 07, 2000 | 35.82 | 36.08 | 35.42 | 35.73 | 7,229,934 | -0.09(-0.26%) |
Sep 06, 2000 | 35.82 | 36.18 | 35.73 | 35.82 | 7,449,002 | +0.35(+1.00%) |
Sep 05, 2000 | 34.63 | 36.08 | 34.41 | 35.47 | 7,764,742 | +1.11(+3.23%) |
Sep 01, 2000 | 34.67 | 34.67 | 34.00 | 34.36 | 7,803,608 | +0.35(+1.04%) |
Aug 31, 2000 | 34.10 | 34.94 | 33.96 | 34.00 | 12,072,598 | -0.23(-0.66%) |
Aug 30, 2000 | 34.85 | 34.89 | 33.96 | 34.23 | 11,779,331 | -0.93(-2.64%) |
Aug 29, 2000 | 35.33 | 35.60 | 34.71 | 35.16 | 7,681,213 | -0.22(-0.62%) |
Aug 28, 2000 | 35.82 | 35.95 | 35.38 | 35.38 | 6,996,875 | -0.35(-0.99%) |
Aug 25, 2000 | 35.69 | 35.87 | 35.47 | 35.73 | 5,351,890 | +0.04(+0.12%) |
Aug 24, 2000 | 35.82 | 36.04 | 35.29 | 35.69 | 7,351,199 | -0.67(-1.83%) |
Aug 23, 2000 | 36.24 | 36.35 | 35.73 | 36.35 | 7,355,721 | +0.13(+0.37%) |
Aug 22, 2000 | 36.04 | 36.79 | 35.77 | 36.22 | 6,679,863 | +0.22(+0.61%) |
Aug 21, 2000 | 36.18 | 36.40 | 35.33 | 36.00 | 8,231,567 | -0.35(-0.97%) |
Aug 18, 2000 | 36.18 | 36.88 | 35.91 | 36.35 | 9,037,453 | +0.05(+0.14%) |
Aug 17, 2000 | 36.18 | 36.44 | 35.69 | 36.30 | 9,887,011 | +0.22(+0.61%) |
Aug 16, 2000 | 36.93 | 36.97 | 35.20 | 36.08 | 29,507,262 | -1.77(-4.67%) |
Aug 15, 2000 | 39.62 | 39.66 | 37.50 | 37.85 | 23,053,110 | -3.89(-9.32%) |
Aug 14, 2000 | 40.20 | 42.45 | 40.20 | 41.75 | 7,083,654 | +2.17(+5.47%) |
Aug 11, 2000 | 38.91 | 39.98 | 38.91 | 39.58 | 3,851,065 | +0.57(+1.47%) |
Aug 10, 2000 | 40.60 | 40.64 | 39.01 | 39.01 | 5,979,695 | -2.03(-4.95%) |
Aug 09, 2000 | 40.55 | 41.04 | 39.45 | 41.04 | 6,761,978 | +0.71(+1.75%) |
Aug 08, 2000 | 38.91 | 41.35 | 38.87 | 40.33 | 9,709,920 | +1.42(+3.64%) |
Aug 07, 2000 | 37.24 | 39.27 | 37.24 | 38.91 | 5,829,316 | +0.71(+1.85%) |
Aug 04, 2000 | 36.66 | 38.21 | 36.53 | 38.21 | 5,989,871 | +1.59(+4.35%) |
Aug 03, 2000 | 37.63 | 38.12 | 36.40 | 36.62 | 5,534,493 | -0.98(-2.60%) |
Aug 02, 2000 | 37.06 | 37.85 | 36.71 | 37.59 | 4,708,821 | +0.80(+2.17%) |
Aug 01, 2000 | 36.75 | 37.15 | 36.08 | 36.79 | 5,124,201 | +0.18(+0.48%) |
Jul 31, 2000 | 37.41 | 37.46 | 36.35 | 36.62 | 5,503,258 | -0.67(-1.78%) |
Jul 28, 2000 | 38.78 | 38.87 | 36.97 | 37.28 | 5,152,326 | -1.46(-3.76%) |
Jul 27, 2000 | 38.43 | 38.78 | 38.03 | 38.74 | 4,698,645 | +0.84(+2.22%) |
Jul 26, 2000 | 38.56 | 39.54 | 37.90 | 37.90 | 7,112,203 | -1.02(-2.62%) |
Jul 25, 2000 | 39.45 | 39.49 | 38.30 | 38.91 | 5,820,270 | -0.71(-1.79%) |
Jul 24, 2000 | 39.98 | 40.11 | 38.78 | 39.62 | 5,434,994 | -0.80(-1.98%) |
Jul 21, 2000 | 41.31 | 41.57 | 40.42 | 40.42 | 5,105,969 | -0.66(-1.60%) |
Jul 20, 2000 | 40.42 | 41.39 | 40.33 | 41.08 | 6,596,052 | +0.66(+1.63%) |
Jul 19, 2000 | 40.73 | 40.78 | 40.20 | 40.42 | 3,954,098 | -0.18(-0.44%) |
Jul 18, 2000 | 40.25 | 41.17 | 40.15 | 40.60 | 5,689,112 | +0.35(+0.88%) |
Jul 17, 2000 | 40.25 | 40.33 | 39.36 | 40.25 | 5,215,644 | +0.31(+0.78%) |
Jul 14, 2000 | 40.11 | 40.11 | 39.18 | 39.93 | 4,890,576 | +0.18(+0.44%) |
Jul 13, 2000 | 40.78 | 40.82 | 39.45 | 39.76 | 5,303,271 | -0.84(-2.07%) |
Jul 12, 2000 | 40.82 | 41.08 | 39.89 | 40.60 | 7,156,865 | -0.18(-0.43%) |
Jul 11, 2000 | 40.60 | 41.43 | 40.37 | 40.78 | 10,899,103 | +0.09(+0.23%) |
Jul 10, 2000 | 39.13 | 41.13 | 38.74 | 40.68 | 13,202,563 | +1.42(+3.60%) |
Jul 07, 2000 | 37.50 | 39.54 | 37.06 | 39.27 | 14,497,322 | +3.01(+8.29%) |
Jul 06, 2000 | 35.65 | 36.88 | 35.38 | 36.26 | 6,573,156 | +0.71(+1.99%) |
Jul 05, 2000 | 35.33 | 36.00 | 35.12 | 35.55 | 5,745,646 | +0.40(+1.13%) |
Jul 03, 2000 | 35.16 | 35.29 | 34.41 | 35.16 | 2,668,807 | -0.18(-0.50%) |
Jun 30, 2000 | 34.00 | 35.41 | 33.70 | 35.33 | 7,149,515 | +1.46(+4.30%) |
Jun 29, 2000 | 34.05 | 34.14 | 33.35 | 33.88 | 7,553,447 | -0.18(-0.52%) |
Jun 28, 2000 | 35.24 | 35.33 | 34.05 | 34.05 | 7,399,252 | -1.01(-2.89%) |
Jun 27, 2000 | 33.70 | 35.47 | 33.61 | 35.07 | 9,387,255 | +1.72(+5.16%) |
Jun 26, 2000 | 33.70 | 34.23 | 33.30 | 33.35 | 5,180,310 | -0.62(-1.81%) |
Jun 23, 2000 | 34.00 | 34.05 | 33.30 | 33.96 | 5,133,953 | +0.08(+0.25%) |
Jun 22, 2000 | 33.70 | 34.10 | 33.21 | 33.88 | 7,832,582 | -0.48(-1.40%) |
Jun 21, 2000 | 34.58 | 34.58 | 33.74 | 34.36 | 5,336,908 | -0.23(-0.65%) |
Jun 20, 2000 | 34.76 | 35.20 | 34.23 | 34.58 | 7,181,739 | -0.79(-2.24%) |
Jun 19, 2000 | 34.94 | 35.38 | 34.49 | 35.38 | 7,156,299 | +0.13(+0.38%) |
Jun 16, 2000 | 36.00 | 36.08 | 35.07 | 35.24 | 10,124,594 | -0.76(-2.10%) |
Jun 15, 2000 | 36.04 | 36.26 | 35.55 | 36.00 | 7,141,742 | -0.08(-0.24%) |
Jun 14, 2000 | 35.20 | 36.08 | 34.71 | 36.08 | 12,482,608 | +1.15(+3.28%) |
Jun 13, 2000 | 32.64 | 35.16 | 32.50 | 34.94 | 12,975,722 | +2.39(+7.35%) |
Jun 12, 2000 | 33.65 | 33.65 | 31.84 | 32.55 | 17,788,848 | -1.55(-4.54%) |
Jun 09, 2000 | 35.65 | 36.26 | 33.70 | 34.10 | 7,730,256 | -1.20(-3.39%) |
Jun 08, 2000 | 36.40 | 36.44 | 35.02 | 35.29 | 7,123,227 | -0.48(-1.34%) |
Jun 07, 2000 | 36.26 | 36.66 | 35.29 | 35.77 | 6,477,049 | +0.13(+0.36%) |
Jun 06, 2000 | 36.83 | 36.83 | 35.42 | 35.65 | 9,546,679 | -1.42(-3.82%) |
Jun 05, 2000 | 37.85 | 37.95 | 36.97 | 37.06 | 5,459,021 | -0.88(-2.33%) |
Jun 02, 2000 | 37.32 | 38.21 | 36.79 | 37.95 | 11,863,283 | +2.65(+7.52%) |
Jun 01, 2000 | 34.67 | 35.42 | 34.32 | 35.29 | 8,556,494 | +0.62(+1.80%) |
May 31, 2000 | 33.08 | 34.76 | 32.99 | 34.67 | 9,307,966 | +1.24(+3.70%) |
May 30, 2000 | 33.61 | 33.83 | 32.99 | 33.43 | 6,744,311 | +0.26(+0.79%) |
May 26, 2000 | 34.32 | 34.49 | 32.72 | 33.17 | 6,659,935 | +0.27(+0.82%) |
May 25, 2000 | 33.96 | 35.24 | 32.77 | 32.90 | 12,185,383 | -0.18(-0.53%) |
May 24, 2000 | 33.96 | 33.96 | 31.22 | 33.08 | 25,121,390 | -2.12(-6.03%) |
May 23, 2000 | 35.82 | 36.18 | 34.10 | 35.20 | 8,896,685 | -0.45(-1.25%) |
May 22, 2000 | 36.57 | 36.79 | 35.38 | 35.65 | 7,512,602 | -0.83(-2.29%) |
May 19, 2000 | 36.22 | 36.97 | 36.13 | 36.48 | 8,033,559 | +0.04(+0.12%) |
May 18, 2000 | 36.71 | 37.81 | 36.30 | 36.44 | 9,825,814 | -0.53(-1.44%) |
May 17, 2000 | 37.32 | 37.81 | 36.44 | 36.97 | 9,938,174 | -0.84(-2.23%) |
May 16, 2000 | 39.98 | 39.98 | 36.79 | 37.81 | 18,449,584 | -2.17(-5.42%) |
May 15, 2000 | 37.85 | 40.25 | 37.85 | 39.98 | 7,931,657 | +1.77(+4.63%) |
May 12, 2000 | 38.03 | 39.09 | 37.95 | 38.21 | 5,208,577 | +0.08(+0.22%) |
May 11, 2000 | 38.56 | 39.09 | 37.54 | 38.12 | 6,240,173 | -0.08(-0.22%) |
May 10, 2000 | 37.15 | 38.38 | 36.57 | 38.21 | 9,259,348 | +1.06(+2.86%) |
May 09, 2000 | 37.90 | 38.65 | 36.62 | 37.15 | 6,816,109 | -0.75(-1.98%) |
May 08, 2000 | 37.59 | 38.30 | 36.79 | 37.90 | 7,258,766 | +0.18(+0.47%) |
May 05, 2000 | 36.66 | 37.85 | 36.22 | 37.72 | 8,973,147 | +0.57(+1.54%) |
May 04, 2000 | 38.03 | 38.07 | 36.66 | 37.15 | 9,703,843 | -1.06(-2.78%) |
May 03, 2000 | 39.27 | 39.31 | 37.19 | 38.21 | 9,426,122 | -1.99(-4.95%) |
May 02, 2000 | 40.51 | 41.00 | 39.66 | 40.20 | 5,600,637 | +0.48(+1.21%) |
May 01, 2000 | 39.98 | 40.95 | 39.71 | 39.71 | 6,162,157 | -0.26(-0.65%) |
Apr 28, 2000 | 41.21 | 41.66 | 39.27 | 39.98 | 9,156,033 | -1.63(-3.93%) |
Apr 27, 2000 | 42.45 | 42.45 | 41.21 | 41.61 | 6,981,893 | -1.20(-2.79%) |
Apr 26, 2000 | 42.10 | 43.08 | 42.06 | 42.81 | 6,324,267 | +1.06(+2.54%) |
Apr 25, 2000 | 42.63 | 42.67 | 41.53 | 41.75 | 7,394,588 | -0.40(-0.94%) |
Apr 24, 2000 | 41.04 | 43.69 | 40.95 | 42.14 | 6,855,117 | +0.66(+1.59%) |
Apr 20, 2000 | 41.13 | 41.84 | 40.51 | 41.48 | 5,811,225 | -0.08(-0.20%) |
Apr 19, 2000 | 41.53 | 42.45 | 40.78 | 41.57 | 7,184,142 | +0.00(+0.00%) |
Apr 18, 2000 | 40.33 | 41.96 | 39.66 | 41.57 | 10,226,637 | +1.06(+2.62%) |
Apr 17, 2000 | 39.89 | 41.17 | 39.13 | 40.51 | 12,254,919 | -2.12(-4.98%) |
Apr 14, 2000 | 42.45 | 42.63 | 40.29 | 42.63 | 10,881,013 | -1.59(-3.60%) |
Apr 13, 2000 | 46.92 | 46.92 | 42.45 | 44.22 | 11,242,827 | -2.48(-5.30%) |
Apr 12, 2000 | 48.25 | 49.53 | 46.70 | 46.70 | 10,009,972 | -0.97(-2.03%) |
Apr 11, 2000 | 46.48 | 47.67 | 46.43 | 47.67 | 5,253,663 | +0.48(+1.02%) |
Apr 10, 2000 | 46.08 | 47.58 | 45.46 | 47.19 | 5,644,309 | +1.82(+4.01%) |
Apr 07, 2000 | 46.78 | 47.62 | 45.37 | 45.37 | 4,844,925 | -1.29(-2.76%) |
Apr 06, 2000 | 45.24 | 47.41 | 44.75 | 46.66 | 5,989,023 | +1.37(+3.03%) |
Apr 05, 2000 | 44.93 | 45.72 | 44.58 | 45.28 | 7,565,602 | -0.44(-0.96%) |
Apr 04, 2000 | 47.94 | 48.55 | 44.89 | 45.72 | 11,579,909 | -2.39(-4.97%) |
Apr 03, 2000 | 46.34 | 48.16 | 46.30 | 48.11 | 8,343,363 | +2.48(+5.43%) |
Mar 31, 2000 | 47.41 | 47.62 | 45.46 | 45.64 | 7,314,311 | -1.77(-3.73%) |
Mar 30, 2000 | 48.11 | 49.22 | 46.66 | 47.41 | 11,217,246 | -1.06(-2.19%) |
Mar 29, 2000 | 45.90 | 48.51 | 45.90 | 48.47 | 9,818,040 | +3.18(+7.03%) |
Mar 28, 2000 | 44.62 | 46.52 | 44.58 | 45.28 | 6,859,074 | -0.26(-0.57%) |
Mar 27, 2000 | 45.54 | 45.72 | 44.58 | 45.54 | 5,416,621 | +0.00(+0.00%) |
Mar 24, 2000 | 45.28 | 46.21 | 44.93 | 45.54 | 8,346,613 | +0.18(+0.39%) |
Mar 23, 2000 | 44.62 | 45.50 | 44.00 | 45.37 | 7,830,603 | +0.75(+1.68%) |
Mar 22, 2000 | 44.14 | 45.24 | 43.25 | 44.62 | 6,713,642 | -0.31(-0.69%) |
Mar 21, 2000 | 45.02 | 45.77 | 43.73 | 44.93 | 7,849,118 | -0.09(-0.20%) |
Mar 20, 2000 | 44.89 | 45.37 | 43.83 | 45.02 | 7,562,069 | +0.31(+0.70%) |
Mar 17, 2000 | 43.51 | 45.68 | 43.51 | 44.71 | 19,209,676 | +1.20(+2.75%) |
Mar 16, 2000 | 41.75 | 43.78 | 41.48 | 43.51 | 17,197,224 | +3.18(+7.89%) |
Mar 15, 2000 | 37.24 | 40.51 | 36.71 | 40.33 | 11,449,599 | +3.32(+8.97%) |
Mar 14, 2000 | 37.32 | 37.72 | 36.71 | 37.01 | 7,204,070 | -0.49(-1.30%) |
Mar 13, 2000 | 37.24 | 37.63 | 36.66 | 37.50 | 6,238,336 | -0.35(-0.93%) |
Mar 10, 2000 | 39.36 | 39.49 | 37.77 | 37.85 | 6,302,643 | -1.28(-3.27%) |
Mar 09, 2000 | 37.72 | 39.27 | 36.62 | 39.13 | 8,112,564 | +1.99(+5.35%) |
Mar 08, 2000 | 37.01 | 38.03 | 36.57 | 37.15 | 9,373,545 | +0.08(+0.23%) |
Mar 07, 2000 | 38.91 | 38.91 | 36.08 | 37.06 | 12,003,486 | -1.06(-2.78%) |
Mar 06, 2000 | 38.48 | 38.70 | 37.59 | 38.12 | 6,816,250 | -0.44(-1.14%) |
Mar 03, 2000 | 39.27 | 39.49 | 38.48 | 38.56 | 8,245,983 | -0.45(-1.14%) |
Mar 02, 2000 | 39.31 | 39.80 | 38.34 | 39.01 | 7,565,744 | -0.35(-0.90%) |
Mar 01, 2000 | 40.90 | 41.26 | 38.43 | 39.36 | 9,195,606 | -1.32(-3.25%) |
Feb 29, 2000 | 40.64 | 41.35 | 40.20 | 40.68 | 10,070,745 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,476,594 | +2.70(+7.19%) |
Feb 25, 2000 | 37.85 | 38.38 | 37.32 | 37.50 | 8,704,471 | -0.04(-0.11%) |
Feb 24, 2000 | 38.87 | 39.05 | 37.24 | 37.54 | 10,975,424 | -1.24(-3.19%) |
Feb 23, 2000 | 38.34 | 38.91 | 37.41 | 38.78 | 9,237,300 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.31 | 37.59 | 37.95 | 11,341,196 | -0.08(-0.22%) |
Feb 18, 2000 | 38.60 | 39.49 | 37.37 | 38.03 | 14,704,659 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.64 | 37.90 | 38.56 | 15,248,371 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.01 | 39.45 | 40.51 | 9,660,595 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,991,488 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.67 | 4,488,905 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,573,580 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.14 | 5,155,436 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,911 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.47 | 42.14 | 43.16 | 6,363,840 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,371,111 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.51 | 42.67 | 43.25 | 5,746,777 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,859 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.51 | 42.19 | 42.98 | 8,286,829 | -0.88(-2.02%) |
Feb 01, 2000 | 40.29 | 43.87 | 40.20 | 43.87 | 15,477,190 | +3.80(+9.48%) |
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,428,304 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.64 | 39.27 | 39.36 | 10,498,280 | -1.85(-4.50%) |
Jan 27, 2000 | 40.95 | 42.10 | 39.76 | 41.21 | 9,779,174 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,975,361 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.42 | 38.83 | 39.71 | 14,492,093 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.11 | 41.04 | 10,380,973 | -1.42(-3.33%) |
Jan 21, 2000 | 43.51 | 43.51 | 42.06 | 42.45 | 9,447,463 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.69 | 42.37 | 43.03 | 10,197,663 | -0.76(-1.73%) |
Jan 19, 2000 | 42.54 | 44.18 | 42.54 | 43.78 | 7,321,095 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.54 | 42.81 | 7,523,343 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.29 | 43.83 | 6,476,625 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.22 | 43.51 | 43.96 | 6,422,070 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.91 | 42.94 | 43.20 | 6,508,001 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.02 | 43.34 | 43.56 | 6,179,541 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.97 | 43.87 | 44.71 | 7,709,339 | -0.22(-0.49%) |
Jan 07, 2000 | 43.69 | 44.93 | 42.98 | 44.93 | 8,766,234 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.45 | 42.45 | 9,335,527 | -2.12(-4.76%) |
Jan 05, 2000 | 43.69 | 44.58 | 43.16 | 44.58 | 9,797,547 | +0.88(+2.02%) |
Jan 04, 2000 | 45.28 | 45.50 | 43.34 | 43.69 | 12,404,874 | -2.43(-5.28%) |
Jan 03, 2000 | 48.55 | 48.95 | 45.15 | 46.12 | 17,004,302 | -2.52(-5.18%) |
Dec 31, 1999 | 47.72 | 49.35 | 47.58 | 48.64 | 4,384,459 | +17.14(+54.39%) |
Dec 30, 1999 | 32.00 | 32.21 | 31.41 | 31.51 | 5,954,891 | -0.21(-0.67%) |
Dec 29, 1999 | 32.00 | 32.43 | 31.60 | 31.72 | 5,642,614 | +0.39(+1.25%) |
Dec 28, 1999 | 30.76 | 31.94 | 30.66 | 31.33 | 6,842,326 | +0.57(+1.85%) |
Dec 27, 1999 | 30.82 | 31.01 | 30.54 | 30.76 | 8,378,272 | +0.22(+0.71%) |
Dec 23, 1999 | 30.64 | 30.80 | 30.30 | 30.54 | 5,115,792 | +0.25(+0.84%) |
Dec 22, 1999 | 30.33 | 30.56 | 29.89 | 30.29 | 4,931,987 | +0.16(+0.53%) |
Dec 21, 1999 | 30.27 | 30.44 | 29.83 | 30.13 | 7,025,495 | -0.84(-2.71%) |
Dec 20, 1999 | 30.97 | 31.07 | 30.11 | 30.97 | 9,912,734 | -0.09(-0.28%) |
Dec 17, 1999 | 30.48 | 31.05 | 30.44 | 31.05 | 20,525,708 | +0.65(+2.13%) |
Dec 16, 1999 | 29.44 | 30.42 | 29.28 | 30.41 | 10,892,814 | +1.00(+3.41%) |
Dec 15, 1999 | 28.62 | 29.48 | 28.50 | 29.40 | 14,439,164 | +0.31(+1.08%) |
Dec 14, 1999 | 29.03 | 29.20 | 28.60 | 29.09 | 10,686,537 | +0.44(+1.53%) |
Dec 13, 1999 | 28.28 | 29.25 | 28.18 | 28.65 | 12,847,250 | +0.66(+2.37%) |
Dec 10, 1999 | 27.67 | 28.13 | 27.61 | 27.99 | 11,134,707 | +0.55(+2.01%) |
Dec 09, 1999 | 26.18 | 27.47 | 26.18 | 27.44 | 13,015,790 | +0.93(+3.50%) |
Dec 08, 1999 | 26.32 | 26.89 | 26.12 | 26.51 | 8,067,055 | +0.33(+1.26%) |
Dec 07, 1999 | 26.24 | 26.37 | 25.98 | 26.18 | 6,254,024 | -0.03(-0.11%) |
Dec 06, 1999 | 26.47 | 26.47 | 26.02 | 26.21 | 5,598,093 | -0.29(-1.08%) |
Dec 03, 1999 | 26.10 | 26.53 | 26.04 | 26.49 | 10,012,375 | +0.93(+3.65%) |
Dec 02, 1999 | 25.55 | 25.94 | 25.24 | 25.56 | 7,627,789 | -0.01(-0.04%) |
Dec 01, 1999 | 25.06 | 25.59 | 24.96 | 25.57 | 7,315,088 | +0.67(+2.68%) |
Nov 30, 1999 | 25.41 | 25.47 | 24.84 | 24.90 | 6,516,481 | -0.25(-1.01%) |
Nov 29, 1999 | 25.25 | 25.35 | 25.02 | 25.16 | 5,780,414 | -0.16(-0.62%) |
Nov 26, 1999 | 25.12 | 25.31 | 25.08 | 25.31 | 2,628,174 | +0.31(+1.26%) |
Nov 24, 1999 | 25.30 | 25.39 | 24.86 | 25.00 | 6,178,128 | -0.35(-1.39%) |
Nov 23, 1999 | 25.18 | 25.55 | 25.10 | 25.35 | 7,410,064 | -0.28(-1.08%) |
Nov 22, 1999 | 26.06 | 26.06 | 25.30 | 25.63 | 7,747,570 | -0.24(-0.91%) |
Nov 19, 1999 | 25.92 | 26.10 | 25.61 | 25.86 | 8,887,074 | -0.24(-0.90%) |
Nov 18, 1999 | 25.24 | 26.26 | 25.18 | 26.10 | 14,470,964 | +0.96(+3.83%) |
Nov 17, 1999 | 25.19 | 25.67 | 25.10 | 25.14 | 8,491,057 | -0.14(-0.53%) |
Nov 16, 1999 | 24.76 | 25.27 | 24.49 | 25.27 | 9,439,761 | +0.51(+2.06%) |
Nov 15, 1999 | 25.41 | 25.41 | 24.51 | 24.76 | 9,476,437 | -0.53(-2.10%) |
Nov 12, 1999 | 24.98 | 25.35 | 24.78 | 25.30 | 6,694,986 | +0.51(+2.07%) |
Nov 11, 1999 | 24.33 | 24.82 | 24.23 | 24.78 | 5,269,916 | +0.51(+2.10%) |
Nov 10, 1999 | 24.45 | 24.53 | 24.19 | 24.27 | 9,173,912 | -0.88(-3.51%) |
Nov 09, 1999 | 24.70 | 25.16 | 24.00 | 25.16 | 13,524,380 | +0.28(+1.11%) |
Nov 08, 1999 | 24.53 | 24.98 | 24.39 | 24.88 | 8,406,257 | +0.35(+1.44%) |
Nov 05, 1999 | 24.21 | 24.76 | 24.21 | 24.53 | 7,858,658 | +0.63(+2.63%) |
Nov 04, 1999 | 24.00 | 24.19 | 23.80 | 23.90 | 4,772,350 | +0.24(+1.00%) |
Nov 03, 1999 | 24.14 | 24.19 | 23.54 | 23.66 | 6,475,989 | -0.55(-2.27%) |
Nov 02, 1999 | 24.21 | 24.37 | 23.82 | 24.21 | 8,044,795 | +0.24(+0.98%) |