Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 21.44 | 21.97 | 21.29 | 21.48 | 20,977,858 | -0.04(-0.21%) |
Jun 28, 2001 | 21.24 | 21.66 | 21.22 | 21.53 | 12,449,634 | +0.53(+2.50%) |
Jun 27, 2001 | 21.24 | 21.28 | 20.89 | 21.00 | 8,814,641 | -0.28(-1.32%) |
Jun 26, 2001 | 20.52 | 21.42 | 20.52 | 21.28 | 12,275,792 | +0.48(+2.32%) |
Jun 25, 2001 | 21.18 | 21.20 | 20.78 | 20.80 | 9,157,344 | -0.30(-1.43%) |
Jun 22, 2001 | 21.22 | 21.36 | 21.06 | 21.10 | 10,968,489 | -0.26(-1.22%) |
Jun 21, 2001 | 20.90 | 21.38 | 20.73 | 21.36 | 12,182,146 | +0.18(+0.87%) |
Jun 20, 2001 | 20.78 | 21.22 | 20.78 | 21.18 | 11,931,843 | +0.26(+1.23%) |
Jun 19, 2001 | 21.08 | 21.28 | 20.76 | 20.92 | 9,783,225 | -0.04(-0.17%) |
Jun 18, 2001 | 21.24 | 21.24 | 20.91 | 20.95 | 7,471,723 | -0.10(-0.50%) |
Jun 15, 2001 | 21.20 | 21.42 | 21.00 | 21.06 | 17,593,916 | -0.36(-1.69%) |
Jun 14, 2001 | 21.66 | 21.71 | 21.38 | 21.42 | 8,929,456 | -0.10(-0.47%) |
Jun 13, 2001 | 21.82 | 21.90 | 21.48 | 21.52 | 6,304,391 | -0.30(-1.38%) |
Jun 12, 2001 | 21.44 | 21.89 | 21.37 | 21.82 | 9,078,392 | +0.22(+1.00%) |
Jun 11, 2001 | 21.40 | 21.68 | 21.33 | 21.61 | 7,752,410 | +0.12(+0.58%) |
Jun 08, 2001 | 21.40 | 21.58 | 21.08 | 21.48 | 7,810,192 | +0.08(+0.38%) |
Jun 07, 2001 | 21.60 | 21.78 | 21.38 | 21.40 | 15,005,959 | -0.45(-2.08%) |
Jun 06, 2001 | 22.36 | 22.36 | 21.73 | 21.85 | 11,521,397 | -0.43(-1.93%) |
Jun 05, 2001 | 22.06 | 22.28 | 22.04 | 22.28 | 10,093,551 | +0.04(+0.18%) |
Jun 04, 2001 | 22.22 | 22.40 | 21.98 | 22.24 | 11,395,125 | +0.27(+1.21%) |
Jun 01, 2001 | 22.00 | 22.18 | 21.61 | 21.98 | 10,160,796 | -0.04(-0.20%) |
May 31, 2001 | 21.68 | 22.04 | 21.59 | 22.02 | 11,429,246 | +0.34(+1.57%) |
May 30, 2001 | 21.68 | 21.82 | 21.54 | 21.68 | 8,460,979 | -0.21(-0.97%) |
May 29, 2001 | 21.78 | 22.06 | 21.63 | 21.89 | 10,270,132 | +0.22(+1.04%) |
May 25, 2001 | 21.78 | 21.84 | 21.67 | 21.67 | 11,618,031 | +0.02(+0.09%) |
May 24, 2001 | 21.68 | 21.82 | 21.42 | 21.65 | 14,218,689 | +0.09(+0.41%) |
May 23, 2001 | 21.76 | 21.98 | 21.38 | 21.56 | 10,855,168 | -0.29(-1.34%) |
May 22, 2001 | 21.94 | 21.94 | 21.71 | 21.85 | 7,613,187 | -0.10(-0.44%) |
May 21, 2001 | 21.98 | 22.02 | 21.59 | 21.95 | 11,006,346 | +0.20(+0.94%) |
May 18, 2001 | 21.66 | 21.80 | 21.57 | 21.75 | 7,716,297 | +0.17(+0.80%) |
May 17, 2001 | 22.08 | 22.10 | 21.56 | 21.57 | 13,274,512 | -0.47(-2.13%) |
May 16, 2001 | 21.50 | 22.20 | 21.50 | 22.04 | 15,117,786 | +0.36(+1.67%) |
May 15, 2001 | 21.64 | 21.86 | 21.54 | 21.68 | 13,762,665 | +0.06(+0.26%) |
May 14, 2001 | 21.50 | 21.64 | 21.41 | 21.63 | 11,680,295 | +0.23(+1.07%) |
May 11, 2001 | 21.48 | 21.57 | 21.22 | 21.40 | 13,013,002 | -0.05(-0.22%) |
May 10, 2001 | 21.74 | 21.76 | 21.34 | 21.44 | 20,128,074 | -0.16(-0.76%) |
May 09, 2001 | 22.32 | 22.32 | 21.12 | 21.61 | 63,885,972 | -0.71(-3.20%) |
May 08, 2001 | 22.87 | 22.88 | 22.31 | 22.32 | 11,762,484 | -0.33(-1.45%) |
May 07, 2001 | 22.26 | 22.68 | 22.07 | 22.65 | 10,932,625 | +0.25(+1.11%) |
May 04, 2001 | 22.22 | 22.69 | 22.00 | 22.40 | 13,216,980 | +0.00(+0.00%) |
May 03, 2001 | 22.75 | 22.75 | 22.08 | 22.40 | 10,544,843 | -0.44(-1.93%) |
May 02, 2001 | 22.76 | 22.88 | 22.55 | 22.85 | 11,426,257 | +0.08(+0.37%) |
May 01, 2001 | 22.04 | 22.81 | 21.90 | 22.76 | 12,698,940 | +0.81(+3.68%) |
Apr 30, 2001 | 22.26 | 22.51 | 21.77 | 21.95 | 13,234,165 | -0.41(-1.83%) |
Apr 27, 2001 | 22.28 | 22.38 | 21.98 | 22.36 | 11,414,053 | +0.08(+0.38%) |
Apr 26, 2001 | 22.46 | 22.73 | 22.26 | 22.28 | 18,129,886 | +0.12(+0.56%) |
Apr 25, 2001 | 21.78 | 22.20 | 21.69 | 22.16 | 19,322,872 | +0.95(+4.49%) |
Apr 24, 2001 | 21.24 | 21.64 | 21.18 | 21.20 | 9,960,554 | -0.04(-0.19%) |
Apr 23, 2001 | 21.06 | 21.30 | 20.38 | 21.24 | 13,483,222 | -0.06(-0.28%) |
Apr 20, 2001 | 21.30 | 21.48 | 21.23 | 21.30 | 15,794,973 | -0.18(-0.82%) |
Apr 19, 2001 | 21.58 | 21.64 | 20.88 | 21.48 | 10,675,349 | +0.10(+0.45%) |
Apr 18, 2001 | 21.28 | 21.62 | 20.84 | 21.38 | 17,279,604 | +0.14(+0.68%) |
Apr 17, 2001 | 20.68 | 21.28 | 20.60 | 21.24 | 12,482,011 | +0.36(+1.73%) |
Apr 16, 2001 | 20.91 | 21.26 | 20.42 | 20.88 | 9,185,736 | -0.03(-0.15%) |
Apr 12, 2001 | 20.18 | 20.94 | 20.00 | 20.91 | 13,407,758 | +0.65(+3.23%) |
Apr 11, 2001 | 20.38 | 20.49 | 20.10 | 20.26 | 16,845,746 | -0.24(-1.16%) |
Apr 10, 2001 | 20.28 | 20.68 | 20.25 | 20.49 | 17,577,228 | +0.32(+1.57%) |
Apr 09, 2001 | 19.63 | 20.22 | 19.61 | 20.18 | 13,824,929 | +0.32(+1.62%) |
Apr 06, 2001 | 19.63 | 19.93 | 18.98 | 19.85 | 16,766,048 | -0.02(-0.10%) |
Apr 05, 2001 | 19.27 | 19.87 | 18.87 | 19.87 | 20,436,906 | +0.24(+1.23%) |
Apr 04, 2001 | 19.37 | 19.87 | 19.07 | 19.63 | 17,075,378 | +0.52(+2.73%) |
Apr 03, 2001 | 19.53 | 19.63 | 19.07 | 19.11 | 13,846,348 | -0.42(-2.16%) |
Apr 02, 2001 | 19.98 | 20.12 | 19.32 | 19.53 | 12,739,786 | -0.26(-1.32%) |
Mar 30, 2001 | 19.67 | 19.87 | 19.11 | 19.79 | 11,944,047 | +0.44(+2.28%) |
Mar 29, 2001 | 18.67 | 19.57 | 18.67 | 19.35 | 12,357,981 | +0.41(+2.14%) |
Mar 28, 2001 | 19.75 | 20.00 | 18.29 | 18.95 | 15,205,205 | -1.17(-5.83%) |
Mar 27, 2001 | 19.17 | 20.28 | 18.97 | 20.12 | 13,237,652 | +0.85(+4.40%) |
Mar 26, 2001 | 18.91 | 19.27 | 18.69 | 19.27 | 12,439,423 | +0.42(+2.24%) |
Mar 23, 2001 | 17.87 | 18.85 | 17.59 | 18.85 | 13,405,267 | +0.38(+2.07%) |
Mar 22, 2001 | 18.31 | 18.55 | 17.81 | 18.47 | 14,753,913 | -0.04(-0.24%) |
Mar 21, 2001 | 18.67 | 18.97 | 18.41 | 18.51 | 12,820,231 | -0.37(-1.98%) |
Mar 20, 2001 | 19.27 | 19.29 | 18.88 | 18.89 | 10,197,657 | -0.74(-3.76%) |
Mar 19, 2001 | 18.83 | 19.67 | 18.73 | 19.63 | 10,721,175 | +0.62(+3.28%) |
Mar 16, 2001 | 18.73 | 19.37 | 18.73 | 19.00 | 21,544,216 | -0.29(-1.50%) |
Mar 15, 2001 | 18.87 | 19.29 | 18.55 | 19.29 | 11,104,724 | +0.46(+2.45%) |
Mar 14, 2001 | 19.27 | 19.43 | 18.41 | 18.83 | 12,518,623 | -0.92(-4.64%) |
Mar 13, 2001 | 19.15 | 19.87 | 18.95 | 19.75 | 10,806,353 | +0.69(+3.62%) |
Mar 12, 2001 | 19.03 | 19.67 | 18.97 | 19.06 | 8,807,169 | -0.11(-0.59%) |
Mar 09, 2001 | 19.55 | 19.56 | 19.11 | 19.17 | 8,653,750 | -0.61(-3.07%) |
Mar 08, 2001 | 19.43 | 19.83 | 19.37 | 19.77 | 8,368,329 | +0.60(+3.12%) |
Mar 07, 2001 | 19.49 | 19.49 | 19.08 | 19.18 | 9,336,167 | -0.14(-0.75%) |
Mar 06, 2001 | 20.04 | 20.04 | 19.27 | 19.32 | 10,555,054 | -0.00(-0.02%) |
Mar 05, 2001 | 19.79 | 19.79 | 19.24 | 19.32 | 10,162,290 | -0.55(-2.79%) |
Mar 02, 2001 | 19.09 | 20.06 | 18.73 | 19.88 | 11,624,507 | +0.43(+2.21%) |
Mar 01, 2001 | 19.79 | 19.81 | 19.13 | 19.45 | 9,185,487 | -0.43(-2.14%) |
Feb 28, 2001 | 20.62 | 20.62 | 19.67 | 19.87 | 11,098,746 | -0.54(-2.66%) |
Feb 27, 2001 | 20.58 | 20.66 | 20.18 | 20.42 | 7,674,954 | -0.04(-0.20%) |
Feb 26, 2001 | 20.12 | 20.52 | 19.63 | 20.46 | 10,555,054 | +0.73(+3.73%) |
Feb 23, 2001 | 19.29 | 19.82 | 18.82 | 19.72 | 15,426,119 | +0.05(+0.24%) |
Feb 22, 2001 | 19.71 | 20.08 | 19.35 | 19.67 | 14,580,569 | +0.00(+0.00%) |
Feb 21, 2001 | 20.48 | 20.54 | 19.41 | 19.67 | 14,148,704 | -0.98(-4.76%) |
Feb 20, 2001 | 20.88 | 21.10 | 20.28 | 20.66 | 11,457,887 | -0.43(-2.04%) |
Feb 16, 2001 | 20.83 | 21.18 | 20.68 | 21.09 | 10,495,031 | +0.16(+0.79%) |
Feb 15, 2001 | 21.02 | 21.56 | 20.60 | 20.92 | 11,970,198 | -0.04(-0.17%) |
Feb 14, 2001 | 21.58 | 21.60 | 20.94 | 20.96 | 9,797,421 | -0.80(-3.69%) |
Feb 13, 2001 | 21.42 | 21.79 | 21.18 | 21.76 | 8,855,735 | +0.30(+1.40%) |
Feb 12, 2001 | 21.08 | 21.66 | 21.05 | 21.46 | 9,971,761 | +0.39(+1.83%) |
Feb 09, 2001 | 21.44 | 21.68 | 20.88 | 21.08 | 9,411,382 | -0.26(-1.24%) |
Feb 08, 2001 | 21.38 | 21.38 | 21.12 | 21.34 | 10,919,674 | +0.08(+0.38%) |
Feb 07, 2001 | 21.60 | 21.61 | 21.26 | 21.26 | 9,424,333 | -0.58(-2.67%) |
Feb 06, 2001 | 21.26 | 21.84 | 21.18 | 21.84 | 9,358,333 | +0.76(+3.62%) |
Feb 05, 2001 | 20.88 | 21.10 | 20.68 | 21.08 | 13,767,397 | +0.20(+0.96%) |
Feb 02, 2001 | 21.32 | 21.40 | 20.60 | 20.88 | 22,702,084 | -1.20(-5.45%) |
Feb 01, 2001 | 21.96 | 22.08 | 21.52 | 22.08 | 13,222,708 | +0.02(+0.09%) |
Jan 31, 2001 | 21.54 | 22.06 | 21.38 | 22.06 | 11,730,605 | +0.43(+1.97%) |
Jan 30, 2001 | 21.29 | 21.67 | 21.02 | 21.64 | 9,460,945 | +0.24(+1.14%) |
Jan 29, 2001 | 20.83 | 21.68 | 20.72 | 21.39 | 10,781,696 | +0.56(+2.70%) |
Jan 26, 2001 | 20.88 | 21.06 | 20.05 | 20.83 | 11,042,708 | +0.28(+1.35%) |
Jan 25, 2001 | 20.55 | 20.73 | 19.98 | 20.55 | 11,653,895 | -0.28(-1.33%) |
Jan 24, 2001 | 21.83 | 21.83 | 20.48 | 20.83 | 16,252,243 | -0.77(-3.59%) |
Jan 23, 2001 | 21.76 | 21.76 | 21.10 | 21.61 | 11,072,097 | -0.05(-0.24%) |
Jan 22, 2001 | 22.26 | 22.26 | 21.08 | 21.66 | 10,742,096 | -0.58(-2.60%) |
Jan 19, 2001 | 22.38 | 22.53 | 21.98 | 22.24 | 10,568,005 | -0.15(-0.66%) |
Jan 18, 2001 | 21.66 | 22.84 | 21.66 | 22.38 | 12,805,039 | +0.73(+3.36%) |
Jan 17, 2001 | 21.83 | 21.98 | 21.48 | 21.66 | 13,918,575 | -0.18(-0.81%) |
Jan 16, 2001 | 22.24 | 22.26 | 21.38 | 21.83 | 11,547,548 | -0.45(-2.02%) |
Jan 12, 2001 | 22.38 | 22.48 | 21.78 | 22.28 | 13,108,391 | -0.10(-0.45%) |
Jan 11, 2001 | 22.56 | 22.81 | 22.33 | 22.38 | 9,627,066 | -0.18(-0.78%) |
Jan 10, 2001 | 22.18 | 22.93 | 22.06 | 22.56 | 10,094,547 | +0.28(+1.24%) |
Jan 09, 2001 | 21.38 | 22.81 | 21.38 | 22.28 | 12,898,186 | +0.50(+2.30%) |
Jan 08, 2001 | 21.83 | 21.91 | 21.30 | 21.78 | 10,465,144 | -0.12(-0.57%) |
Jan 05, 2001 | 22.24 | 22.28 | 21.76 | 21.91 | 11,876,553 | -0.05(-0.24%) |
Jan 04, 2001 | 22.01 | 22.28 | 21.73 | 21.96 | 15,475,433 | +0.63(+2.96%) |
Jan 03, 2001 | 20.38 | 21.98 | 20.28 | 21.33 | 20,358,452 | +1.15(+5.71%) |
Jan 02, 2001 | 19.92 | 20.28 | 19.60 | 20.18 | 11,743,307 | +0.05(+0.26%) |
Dec 29, 2000 | 19.98 | 20.45 | 19.47 | 20.12 | 10,103,513 | +0.47(+2.41%) |
Dec 28, 2000 | 20.30 | 20.38 | 19.55 | 19.65 | 9,583,481 | -0.65(-3.20%) |
Dec 27, 2000 | 19.87 | 20.32 | 19.83 | 20.30 | 9,440,273 | +0.33(+1.63%) |
Dec 26, 2000 | 19.12 | 20.08 | 19.12 | 19.98 | 7,648,304 | +0.65(+3.39%) |
Dec 22, 2000 | 19.47 | 19.63 | 18.67 | 19.32 | 14,925,763 | -0.28(-1.41%) |
Dec 21, 2000 | 20.08 | 20.10 | 19.45 | 19.60 | 15,761,849 | -0.53(-2.61%) |
Dec 20, 2000 | 20.53 | 20.65 | 19.87 | 20.12 | 18,307,216 | -0.71(-3.39%) |
Dec 19, 2000 | 21.48 | 21.68 | 20.50 | 20.83 | 26,644,662 | -1.58(-7.04%) |
Dec 18, 2000 | 22.21 | 22.53 | 21.83 | 22.41 | 10,414,087 | +0.20(+0.90%) |
Dec 15, 2000 | 22.48 | 22.86 | 22.21 | 22.21 | 23,201,942 | -0.58(-2.54%) |
Dec 14, 2000 | 22.79 | 23.16 | 22.66 | 22.79 | 10,022,818 | -0.33(-1.41%) |
Dec 13, 2000 | 22.56 | 23.21 | 22.44 | 23.11 | 12,381,890 | +0.88(+3.94%) |
Dec 12, 2000 | 22.28 | 22.59 | 22.13 | 22.24 | 8,557,862 | +0.10(+0.47%) |
Dec 11, 2000 | 22.36 | 22.69 | 22.13 | 22.13 | 10,484,571 | -0.43(-1.90%) |
Dec 08, 2000 | 23.09 | 23.31 | 22.44 | 22.56 | 11,141,833 | -0.68(-2.92%) |
Dec 07, 2000 | 23.59 | 23.84 | 23.24 | 23.24 | 11,828,734 | -0.35(-1.48%) |
Dec 06, 2000 | 23.19 | 23.79 | 23.19 | 23.59 | 12,254,622 | +0.40(+1.73%) |
Dec 05, 2000 | 22.99 | 23.49 | 22.96 | 23.19 | 14,356,916 | +0.30(+1.32%) |
Dec 04, 2000 | 22.33 | 22.91 | 22.28 | 22.89 | 12,351,754 | +0.38(+1.68%) |
Dec 01, 2000 | 22.84 | 22.86 | 22.36 | 22.51 | 16,893,316 | -0.05(-0.23%) |
Nov 30, 2000 | 22.61 | 22.79 | 21.91 | 22.56 | 16,140,416 | +0.15(+0.68%) |
Nov 29, 2000 | 22.08 | 22.48 | 21.98 | 22.41 | 15,141,447 | +0.33(+1.47%) |
Nov 28, 2000 | 21.71 | 22.18 | 21.48 | 22.08 | 10,151,332 | +0.53(+2.44%) |
Nov 27, 2000 | 21.30 | 21.68 | 21.30 | 21.56 | 6,820,188 | +0.38(+1.78%) |
Nov 24, 2000 | 21.23 | 21.40 | 21.03 | 21.18 | 3,054,689 | -0.10(-0.47%) |
Nov 22, 2000 | 21.03 | 21.46 | 20.98 | 21.28 | 8,501,575 | +0.22(+1.07%) |
Nov 21, 2000 | 21.33 | 21.46 | 20.90 | 21.06 | 9,294,325 | +0.08(+0.36%) |
Nov 20, 2000 | 20.68 | 21.16 | 20.63 | 20.98 | 8,874,414 | +0.15(+0.71%) |
Nov 17, 2000 | 21.18 | 21.20 | 20.48 | 20.83 | 12,861,575 | -0.77(-3.59%) |
Nov 16, 2000 | 21.76 | 21.96 | 21.16 | 21.61 | 10,204,381 | -0.15(-0.70%) |
Nov 15, 2000 | 22.38 | 22.38 | 21.28 | 21.76 | 11,873,564 | -0.63(-2.80%) |
Nov 14, 2000 | 22.93 | 22.93 | 22.08 | 22.38 | 9,926,682 | -0.48(-2.09%) |
Nov 13, 2000 | 22.44 | 23.09 | 22.41 | 22.86 | 13,371,894 | +0.20(+0.89%) |
Nov 10, 2000 | 22.66 | 22.89 | 22.51 | 22.66 | 11,607,820 | +0.18(+0.79%) |
Nov 09, 2000 | 22.18 | 22.66 | 22.08 | 22.48 | 14,274,976 | +0.38(+1.71%) |
Nov 08, 2000 | 22.26 | 22.26 | 21.78 | 22.11 | 8,214,412 | +0.05(+0.22%) |
Nov 07, 2000 | 22.21 | 22.26 | 21.93 | 22.06 | 10,078,607 | -0.25(-1.12%) |
Nov 06, 2000 | 22.84 | 22.84 | 22.21 | 22.31 | 10,671,613 | -0.58(-2.53%) |
Nov 03, 2000 | 23.14 | 23.19 | 22.73 | 22.89 | 16,764,803 | -0.30(-1.30%) |
Nov 02, 2000 | 22.59 | 23.19 | 21.88 | 23.19 | 18,235,736 | +0.80(+3.59%) |
Nov 01, 2000 | 22.69 | 22.96 | 21.93 | 22.38 | 21,295,158 | -0.83(-3.56%) |
Oct 31, 2000 | 22.26 | 23.24 | 22.24 | 23.21 | 22,966,334 | +0.98(+4.39%) |
Oct 30, 2000 | 21.30 | 22.59 | 21.08 | 22.24 | 22,972,310 | +0.93(+4.37%) |
Oct 27, 2000 | 20.48 | 21.36 | 20.45 | 21.30 | 13,832,899 | +0.83(+4.04%) |
Oct 26, 2000 | 19.83 | 20.58 | 19.72 | 20.48 | 12,553,491 | +0.45(+2.25%) |
Oct 25, 2000 | 20.28 | 20.32 | 19.90 | 20.03 | 10,060,924 | -0.12(-0.62%) |
Oct 24, 2000 | 20.28 | 20.38 | 19.98 | 20.15 | 10,341,114 | +0.20(+1.01%) |
Oct 23, 2000 | 19.27 | 20.12 | 19.15 | 19.95 | 8,548,896 | +0.50(+2.58%) |
Oct 20, 2000 | 19.07 | 19.63 | 19.05 | 19.45 | 8,069,461 | +0.15(+0.79%) |
Oct 19, 2000 | 19.07 | 19.43 | 19.00 | 19.30 | 10,274,117 | +0.10(+0.52%) |
Oct 18, 2000 | 19.27 | 19.40 | 18.90 | 19.20 | 12,289,988 | -0.23(-1.18%) |
Oct 17, 2000 | 18.57 | 19.47 | 18.57 | 19.43 | 12,044,916 | +0.78(+4.18%) |
Oct 16, 2000 | 18.67 | 19.00 | 18.14 | 18.65 | 10,947,319 | -0.02(-0.13%) |
Oct 13, 2000 | 18.47 | 18.82 | 18.24 | 18.67 | 11,659,375 | +0.22(+1.22%) |
Oct 12, 2000 | 18.49 | 18.90 | 18.24 | 18.45 | 11,653,895 | -0.20(-1.08%) |
Oct 11, 2000 | 19.07 | 19.43 | 18.55 | 18.65 | 12,508,162 | -0.85(-4.37%) |
Oct 10, 2000 | 20.03 | 20.15 | 19.50 | 19.50 | 10,023,565 | -0.43(-2.14%) |
Oct 09, 2000 | 19.92 | 20.23 | 19.75 | 19.92 | 11,312,189 | -0.31(-1.51%) |
Oct 06, 2000 | 20.93 | 20.93 | 19.98 | 20.23 | 15,951,630 | -0.60(-2.89%) |
Oct 05, 2000 | 19.87 | 20.95 | 19.80 | 20.83 | 19,046,916 | +0.98(+4.94%) |
Oct 04, 2000 | 19.17 | 20.03 | 19.12 | 19.85 | 14,914,555 | +0.73(+3.82%) |
Oct 03, 2000 | 19.02 | 19.57 | 19.00 | 19.12 | 10,518,443 | +0.10(+0.51%) |
Oct 02, 2000 | 19.07 | 19.43 | 18.92 | 19.02 | 10,891,780 | -0.43(-2.19%) |
Sep 29, 2000 | 19.02 | 20.05 | 18.67 | 19.45 | 18,368,234 | +0.48(+2.52%) |
Sep 28, 2000 | 17.44 | 19.07 | 17.44 | 18.97 | 18,171,480 | +1.53(+8.77%) |
Sep 27, 2000 | 17.51 | 17.62 | 17.09 | 17.44 | 8,287,137 | +0.02(+0.14%) |
Sep 26, 2000 | 17.22 | 17.71 | 17.16 | 17.42 | 9,709,006 | +0.10(+0.60%) |
Sep 25, 2000 | 17.49 | 17.77 | 17.27 | 17.31 | 10,464,646 | -0.13(-0.74%) |
Sep 22, 2000 | 17.11 | 17.44 | 16.94 | 17.44 | 9,640,266 | +0.88(+5.31%) |
Sep 21, 2000 | 16.99 | 17.22 | 16.46 | 16.56 | 13,583,592 | -0.30(-1.79%) |
Sep 20, 2000 | 17.67 | 17.74 | 16.86 | 16.86 | 14,474,222 | -0.68(-3.87%) |
Sep 19, 2000 | 17.59 | 17.71 | 17.42 | 17.54 | 8,299,590 | +0.12(+0.71%) |
Sep 18, 2000 | 17.34 | 17.62 | 17.34 | 17.42 | 9,275,646 | -0.45(-2.52%) |
Sep 15, 2000 | 17.51 | 17.87 | 17.31 | 17.87 | 14,740,215 | +0.40(+2.30%) |
Sep 14, 2000 | 17.31 | 17.51 | 17.29 | 17.47 | 6,607,244 | +0.05(+0.28%) |
Sep 13, 2000 | 18.02 | 18.02 | 17.42 | 17.42 | 8,767,320 | -0.60(-3.34%) |
Sep 12, 2000 | 17.77 | 18.17 | 17.62 | 18.02 | 9,241,276 | -0.07(-0.40%) |
Sep 11, 2000 | 17.82 | 18.19 | 17.59 | 18.09 | 10,388,435 | +0.30(+1.69%) |
Sep 08, 2000 | 17.47 | 17.79 | 17.37 | 17.79 | 10,951,055 | +0.28(+1.58%) |
Sep 07, 2000 | 17.22 | 17.64 | 17.16 | 17.51 | 8,939,418 | +0.40(+2.35%) |
Sep 06, 2000 | 17.34 | 17.62 | 17.11 | 17.11 | 8,731,206 | -0.35(-2.02%) |
Sep 05, 2000 | 17.67 | 17.77 | 16.96 | 17.47 | 9,721,957 | -0.22(-1.27%) |
Sep 01, 2000 | 17.47 | 17.79 | 17.47 | 17.69 | 9,633,791 | +0.22(+1.24%) |
Aug 31, 2000 | 17.77 | 17.87 | 17.42 | 17.47 | 11,143,328 | -0.29(-1.65%) |
Aug 30, 2000 | 17.16 | 17.82 | 17.14 | 17.77 | 14,272,983 | +0.55(+3.20%) |
Aug 29, 2000 | 17.71 | 17.74 | 17.11 | 17.22 | 13,442,377 | -0.37(-2.12%) |
Aug 28, 2000 | 17.67 | 18.04 | 17.29 | 17.59 | 22,056,278 | +0.28(+1.60%) |
Aug 25, 2000 | 16.96 | 17.39 | 16.89 | 17.31 | 16,003,683 | +0.60(+3.60%) |
Aug 24, 2000 | 16.64 | 16.82 | 16.39 | 16.71 | 16,425,587 | +0.45(+2.77%) |
Aug 23, 2000 | 16.54 | 16.71 | 16.26 | 16.26 | 18,313,442 | -0.50(-2.99%) |
Aug 22, 2000 | 17.29 | 17.37 | 16.51 | 16.76 | 18,664,614 | -0.43(-2.48%) |
Aug 21, 2000 | 17.47 | 17.59 | 17.16 | 17.19 | 26,077,808 | +0.15(+0.87%) |
Aug 18, 2000 | 16.08 | 17.16 | 16.08 | 17.04 | 39,898,504 | +0.68(+4.15%) |
Aug 17, 2000 | 16.54 | 16.64 | 16.06 | 16.36 | 27,649,360 | -0.40(-2.40%) |
Aug 16, 2000 | 16.76 | 16.91 | 16.51 | 16.76 | 20,766,408 | -0.10(-0.60%) |
Aug 15, 2000 | 16.69 | 16.99 | 16.66 | 16.86 | 15,590,995 | -0.20(-1.18%) |
Aug 14, 2000 | 16.46 | 17.37 | 16.46 | 17.06 | 15,413,666 | +0.40(+2.41%) |
Aug 11, 2000 | 16.61 | 17.06 | 16.36 | 16.66 | 20,683,224 | -0.25(-1.47%) |
Aug 10, 2000 | 16.21 | 16.91 | 15.94 | 16.91 | 22,376,066 | +0.70(+4.31%) |
Aug 09, 2000 | 16.96 | 17.06 | 15.68 | 16.21 | 55,253,392 | -0.85(-4.99%) |
Aug 08, 2000 | 18.02 | 18.02 | 16.56 | 17.06 | 83,302,736 | -2.16(-11.24%) |
Aug 07, 2000 | 18.95 | 19.40 | 18.69 | 19.22 | 13,308,882 | +0.38(+2.00%) |
Aug 04, 2000 | 18.87 | 18.92 | 18.35 | 18.85 | 18,529,624 | -0.43(-2.21%) |
Aug 03, 2000 | 19.12 | 19.37 | 18.87 | 19.27 | 11,382,672 | +0.05(+0.25%) |
Aug 02, 2000 | 19.22 | 19.65 | 19.07 | 19.22 | 9,594,938 | -0.02(-0.13%) |
Aug 01, 2000 | 19.07 | 19.32 | 18.90 | 19.25 | 11,571,706 | +0.48(+2.55%) |
Jul 31, 2000 | 18.87 | 19.15 | 18.77 | 18.77 | 11,495,744 | -0.10(-0.53%) |
Jul 28, 2000 | 19.07 | 19.20 | 18.72 | 18.87 | 12,507,913 | +0.00(+0.00%) |
Jul 27, 2000 | 19.02 | 19.47 | 18.72 | 18.87 | 14,407,972 | +0.00(+0.00%) |
Jul 26, 2000 | 19.72 | 19.72 | 18.87 | 18.87 | 14,484,682 | -0.63(-3.21%) |
Jul 25, 2000 | 19.77 | 19.77 | 19.43 | 19.50 | 12,660,835 | -0.08(-0.39%) |
Jul 24, 2000 | 19.47 | 19.75 | 19.37 | 19.57 | 17,952,558 | +0.30(+1.56%) |
Jul 21, 2000 | 18.42 | 19.47 | 18.42 | 19.27 | 37,947,884 | +1.51(+8.47%) |
Jul 20, 2000 | 18.57 | 18.72 | 17.37 | 17.77 | 39,709,468 | -1.10(-5.85%) |
Jul 19, 2000 | 19.43 | 19.60 | 18.85 | 18.87 | 18,312,944 | -0.73(-3.71%) |
Jul 18, 2000 | 19.52 | 19.67 | 19.37 | 19.60 | 17,372,004 | -0.28(-1.39%) |
Jul 17, 2000 | 19.98 | 20.05 | 19.52 | 19.87 | 14,281,202 | +0.00(+0.00%) |
Jul 14, 2000 | 19.77 | 20.12 | 19.67 | 19.87 | 21,403,248 | -0.80(-3.88%) |
Jul 13, 2000 | 20.88 | 21.03 | 20.48 | 20.68 | 14,840,834 | -0.25(-1.19%) |
Jul 12, 2000 | 21.26 | 21.38 | 20.85 | 20.93 | 11,122,158 | -0.18(-0.84%) |
Jul 11, 2000 | 21.48 | 21.71 | 21.00 | 21.10 | 11,536,091 | -0.86(-3.89%) |
Jul 10, 2000 | 22.08 | 22.33 | 21.91 | 21.96 | 9,589,458 | -0.28(-1.25%) |
Jul 07, 2000 | 21.71 | 22.48 | 21.71 | 22.24 | 10,216,336 | +0.63(+2.92%) |
Jul 06, 2000 | 21.88 | 22.56 | 21.48 | 21.61 | 9,352,107 | -0.25(-1.16%) |
Jul 05, 2000 | 22.38 | 22.84 | 21.73 | 21.86 | 14,510,833 | -0.22(-1.02%) |