Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 19.49 | 19.73 | 19.41 | 19.49 | 6,516,890 | +0.16(+0.83%) |
Jul 30, 2001 | 19.13 | 19.43 | 19.03 | 19.33 | 3,132,496 | +0.17(+0.91%) |
Jul 27, 2001 | 19.20 | 19.35 | 19.13 | 19.16 | 3,864,568 | -0.19(-1.00%) |
Jul 26, 2001 | 19.38 | 19.47 | 19.20 | 19.35 | 5,338,728 | -0.25(-1.26%) |
Jul 25, 2001 | 19.08 | 19.69 | 19.03 | 19.60 | 11,217,728 | +0.61(+3.21%) |
Jul 24, 2001 | 18.89 | 19.12 | 18.72 | 18.99 | 12,355,527 | +0.41(+2.23%) |
Jul 23, 2001 | 18.71 | 19.18 | 18.52 | 18.58 | 9,731,609 | +0.17(+0.91%) |
Jul 20, 2001 | 18.40 | 18.56 | 18.36 | 18.41 | 4,427,413 | -0.10(-0.54%) |
Jul 19, 2001 | 18.65 | 18.69 | 18.40 | 18.51 | 4,497,675 | -0.02(-0.11%) |
Jul 18, 2001 | 18.53 | 18.65 | 18.44 | 18.53 | 4,587,222 | -0.01(-0.07%) |
Jul 17, 2001 | 18.46 | 18.66 | 18.27 | 18.54 | 3,983,715 | +0.06(+0.33%) |
Jul 16, 2001 | 18.26 | 18.66 | 18.26 | 18.48 | 5,392,546 | -0.01(-0.07%) |
Jul 13, 2001 | 17.95 | 18.52 | 17.95 | 18.50 | 6,000,837 | +0.43(+2.41%) |
Jul 12, 2001 | 17.81 | 18.21 | 17.53 | 18.06 | 5,117,477 | +0.24(+1.35%) |
Jul 11, 2001 | 17.53 | 18.09 | 17.52 | 17.82 | 8,597,398 | -0.17(-0.97%) |
Jul 10, 2001 | 17.97 | 18.27 | 17.83 | 17.99 | 8,096,443 | +0.22(+1.24%) |
Jul 09, 2001 | 17.75 | 17.87 | 17.59 | 17.77 | 4,030,357 | +0.01(+0.08%) |
Jul 06, 2001 | 18.08 | 18.10 | 17.43 | 17.76 | 7,846,789 | -0.34(-1.88%) |
Jul 05, 2001 | 18.27 | 18.32 | 18.08 | 18.10 | 3,006,174 | -0.12(-0.66%) |
Jul 03, 2001 | 18.45 | 18.46 | 18.01 | 18.22 | 2,556,197 | -0.11(-0.58%) |
Jul 02, 2001 | 18.19 | 18.42 | 18.19 | 18.33 | 5,856,874 | +0.23(+1.26%) |
Jun 29, 2001 | 18.59 | 18.59 | 18.06 | 18.10 | 21,586,182 | -0.41(-2.24%) |
Jun 28, 2001 | 18.44 | 18.72 | 18.42 | 18.52 | 4,051,884 | +0.11(+0.62%) |
Jun 27, 2001 | 18.34 | 18.56 | 18.16 | 18.40 | 4,405,288 | -0.02(-0.11%) |
Jun 26, 2001 | 18.70 | 18.72 | 18.06 | 18.42 | 13,553,571 | -0.17(-0.94%) |
Jun 25, 2001 | 18.71 | 18.86 | 18.50 | 18.60 | 5,468,938 | -0.21(-1.14%) |
Jun 22, 2001 | 19.00 | 19.02 | 18.60 | 18.81 | 6,048,974 | -0.35(-1.82%) |
Jun 21, 2001 | 18.73 | 19.17 | 18.73 | 19.16 | 5,238,717 | +0.28(+1.49%) |
Jun 20, 2001 | 18.73 | 19.07 | 18.60 | 18.88 | 5,835,048 | +0.01(+0.07%) |
Jun 19, 2001 | 19.06 | 19.27 | 18.72 | 18.86 | 6,588,647 | -0.20(-1.05%) |
Jun 18, 2001 | 19.01 | 19.10 | 18.82 | 19.06 | 7,588,014 | -0.11(-0.59%) |
Jun 15, 2001 | 19.63 | 19.99 | 19.01 | 19.18 | 17,720,268 | -0.86(-4.31%) |
Jun 14, 2001 | 20.07 | 20.34 | 19.93 | 20.04 | 7,187,819 | -0.03(-0.13%) |
Jun 13, 2001 | 20.01 | 20.26 | 19.97 | 20.07 | 4,817,742 | +0.13(+0.64%) |
Jun 12, 2001 | 19.85 | 20.10 | 19.72 | 19.94 | 5,557,587 | -0.07(-0.33%) |
Jun 11, 2001 | 19.70 | 20.06 | 19.57 | 20.01 | 3,950,079 | +0.31(+1.56%) |
Jun 08, 2001 | 19.84 | 20.07 | 19.34 | 19.70 | 3,680,392 | -0.29(-1.47%) |
Jun 07, 2001 | 19.78 | 20.11 | 19.75 | 19.99 | 3,775,769 | +0.13(+0.64%) |
Jun 06, 2001 | 20.13 | 20.37 | 19.81 | 19.87 | 7,820,478 | +0.19(+0.99%) |
Jun 05, 2001 | 19.57 | 19.90 | 19.40 | 19.67 | 7,060,899 | +0.12(+0.62%) |
Jun 04, 2001 | 19.77 | 19.80 | 19.45 | 19.55 | 5,376,700 | -0.32(-1.62%) |
Jun 01, 2001 | 20.25 | 20.30 | 19.75 | 19.87 | 6,123,572 | -0.38(-1.88%) |
May 31, 2001 | 20.12 | 20.52 | 19.96 | 20.25 | 7,672,628 | -0.27(-1.34%) |
May 30, 2001 | 20.40 | 20.61 | 20.24 | 20.53 | 5,383,576 | -0.04(-0.19%) |
May 29, 2001 | 20.42 | 20.60 | 20.28 | 20.57 | 4,159,071 | +0.16(+0.79%) |
May 25, 2001 | 20.39 | 20.46 | 20.25 | 20.41 | 3,074,493 | -0.17(-0.81%) |
May 24, 2001 | 20.17 | 20.58 | 20.15 | 20.58 | 4,480,782 | +0.35(+1.72%) |
May 23, 2001 | 20.17 | 20.30 | 19.97 | 20.23 | 6,192,189 | -0.17(-0.85%) |
May 22, 2001 | 20.54 | 20.71 | 20.20 | 20.40 | 10,205,505 | +0.43(+2.14%) |
May 21, 2001 | 19.91 | 20.05 | 19.41 | 19.97 | 8,684,403 | +0.04(+0.20%) |
May 18, 2001 | 19.10 | 20.00 | 19.08 | 19.93 | 13,304,814 | +0.87(+4.56%) |
May 17, 2001 | 18.40 | 19.23 | 18.40 | 19.06 | 11,660,230 | +0.54(+2.89%) |
May 16, 2001 | 18.46 | 18.72 | 18.33 | 18.53 | 7,281,103 | +0.13(+0.73%) |
May 15, 2001 | 18.56 | 18.80 | 18.36 | 18.40 | 6,458,737 | -0.17(-0.90%) |
May 14, 2001 | 18.40 | 18.66 | 18.30 | 18.56 | 9,447,570 | +0.01(+0.04%) |
May 11, 2001 | 18.13 | 18.58 | 18.09 | 18.56 | 7,252,401 | +0.56(+3.08%) |
May 10, 2001 | 18.19 | 18.20 | 18.00 | 18.00 | 7,858,449 | -0.19(-1.07%) |
May 09, 2001 | 17.59 | 18.19 | 17.56 | 18.19 | 9,132,885 | +0.43(+2.45%) |
May 08, 2001 | 17.91 | 18.03 | 17.73 | 17.76 | 6,211,624 | -0.15(-0.82%) |
May 07, 2001 | 18.04 | 18.07 | 17.83 | 17.91 | 5,053,942 | -0.03(-0.19%) |
May 04, 2001 | 17.68 | 17.97 | 17.67 | 17.94 | 9,499,893 | -0.05(-0.30%) |
May 03, 2001 | 18.44 | 18.44 | 17.89 | 17.99 | 9,622,179 | -0.43(-2.36%) |
May 02, 2001 | 18.59 | 18.59 | 18.23 | 18.43 | 5,356,070 | -0.15(-0.83%) |
May 01, 2001 | 18.23 | 18.70 | 18.14 | 18.58 | 6,005,471 | +0.19(+1.02%) |
Apr 30, 2001 | 18.33 | 18.52 | 17.99 | 18.40 | 8,638,359 | +0.26(+1.44%) |
Apr 27, 2001 | 18.23 | 18.38 | 17.90 | 18.13 | 4,221,709 | +0.06(+0.33%) |
Apr 26, 2001 | 17.97 | 18.19 | 17.85 | 18.07 | 4,534,301 | +0.01(+0.07%) |
Apr 25, 2001 | 18.07 | 18.09 | 17.81 | 18.06 | 6,406,863 | +0.11(+0.60%) |
Apr 24, 2001 | 18.20 | 18.23 | 17.91 | 17.95 | 7,563,348 | -0.08(-0.45%) |
Apr 23, 2001 | 18.11 | 18.23 | 17.93 | 18.03 | 5,139,004 | -0.09(-0.48%) |
Apr 20, 2001 | 18.23 | 18.38 | 17.87 | 18.12 | 5,994,708 | -0.25(-1.38%) |
Apr 19, 2001 | 18.39 | 18.66 | 17.86 | 18.38 | 7,336,117 | -0.01(-0.07%) |
Apr 18, 2001 | 18.03 | 18.70 | 17.97 | 18.39 | 6,420,317 | +0.21(+1.18%) |
Apr 17, 2001 | 18.07 | 18.26 | 17.99 | 18.17 | 4,251,608 | -0.03(-0.18%) |
Apr 16, 2001 | 18.03 | 18.25 | 17.91 | 18.21 | 3,654,081 | +0.22(+1.23%) |
Apr 12, 2001 | 17.69 | 18.08 | 17.68 | 17.99 | 4,294,662 | +0.11(+0.60%) |
Apr 11, 2001 | 17.95 | 18.23 | 17.77 | 17.88 | 5,090,269 | -0.18(-1.00%) |
Apr 10, 2001 | 17.89 | 18.31 | 17.79 | 18.06 | 5,608,116 | +0.21(+1.16%) |
Apr 09, 2001 | 17.36 | 18.02 | 17.35 | 17.85 | 5,491,810 | +0.29(+1.68%) |
Apr 06, 2001 | 17.54 | 17.56 | 17.22 | 17.56 | 4,951,838 | +0.17(+0.96%) |
Apr 05, 2001 | 17.61 | 17.75 | 17.20 | 17.39 | 6,520,927 | -0.06(-0.34%) |
Apr 04, 2001 | 17.36 | 17.45 | 16.98 | 17.45 | 8,156,391 | +0.20(+1.16%) |
Apr 03, 2001 | 17.76 | 17.77 | 17.14 | 17.25 | 8,315,452 | -0.57(-3.19%) |
Apr 02, 2001 | 17.59 | 18.23 | 17.59 | 17.82 | 6,817,224 | +0.06(+0.34%) |
Mar 30, 2001 | 17.16 | 17.79 | 17.07 | 17.76 | 8,738,520 | +0.04(+0.23%) |
Mar 29, 2001 | 16.89 | 18.05 | 16.78 | 17.72 | 8,489,613 | +0.81(+4.79%) |
Mar 28, 2001 | 16.91 | 17.06 | 16.72 | 16.91 | 6,232,104 | -0.03(-0.20%) |
Mar 27, 2001 | 16.92 | 17.12 | 16.76 | 16.94 | 8,534,162 | +0.02(+0.12%) |
Mar 26, 2001 | 16.72 | 17.05 | 16.56 | 16.92 | 7,720,317 | +0.20(+1.20%) |
Mar 23, 2001 | 16.89 | 16.95 | 16.56 | 16.72 | 7,788,934 | -0.07(-0.44%) |
Mar 22, 2001 | 16.82 | 17.04 | 16.64 | 16.80 | 11,314,600 | -0.36(-2.11%) |
Mar 21, 2001 | 17.12 | 17.45 | 16.94 | 17.16 | 9,242,464 | -0.08(-0.47%) |
Mar 20, 2001 | 17.66 | 17.71 | 17.18 | 17.24 | 7,447,490 | -0.41(-2.31%) |
Mar 19, 2001 | 17.55 | 17.86 | 17.53 | 17.65 | 6,568,017 | -0.08(-0.45%) |
Mar 16, 2001 | 17.93 | 18.36 | 17.47 | 17.73 | 12,640,462 | -0.49(-2.72%) |
Mar 15, 2001 | 18.26 | 18.27 | 17.75 | 18.22 | 8,605,620 | -0.21(-1.12%) |
Mar 14, 2001 | 17.59 | 18.80 | 17.59 | 18.43 | 14,890,197 | -0.17(-0.90%) |
Mar 13, 2001 | 18.56 | 18.75 | 18.15 | 18.60 | 12,275,249 | -0.17(-0.93%) |
Mar 12, 2001 | 19.16 | 19.16 | 18.68 | 18.77 | 7,441,959 | -0.60(-3.07%) |
Mar 09, 2001 | 19.60 | 19.63 | 19.14 | 19.37 | 5,599,147 | -0.23(-1.19%) |
Mar 08, 2001 | 18.86 | 19.60 | 18.84 | 19.60 | 6,037,762 | +0.60(+3.17%) |
Mar 07, 2001 | 19.30 | 19.37 | 18.80 | 19.00 | 5,686,302 | -0.30(-1.56%) |
Mar 06, 2001 | 18.80 | 19.34 | 18.63 | 19.30 | 8,412,474 | +0.19(+1.01%) |
Mar 05, 2001 | 19.13 | 19.18 | 19.04 | 19.10 | 4,158,025 | -0.19(-1.00%) |
Mar 02, 2001 | 19.54 | 19.54 | 19.13 | 19.30 | 7,362,129 | -0.24(-1.23%) |
Mar 01, 2001 | 19.43 | 19.72 | 19.39 | 19.54 | 7,074,204 | -0.13(-0.65%) |
Feb 28, 2001 | 20.07 | 20.07 | 19.40 | 19.67 | 6,850,112 | -0.43(-2.16%) |
Feb 27, 2001 | 20.09 | 20.18 | 19.87 | 20.10 | 5,480,897 | +0.11(+0.57%) |
Feb 26, 2001 | 20.10 | 20.20 | 19.90 | 19.99 | 4,131,415 | -0.16(-0.80%) |
Feb 23, 2001 | 20.13 | 20.40 | 20.03 | 20.15 | 6,955,954 | +0.04(+0.20%) |
Feb 22, 2001 | 19.83 | 20.30 | 19.80 | 20.11 | 6,010,106 | +0.25(+1.28%) |
Feb 21, 2001 | 20.23 | 20.64 | 19.81 | 19.85 | 6,370,087 | -0.51(-2.50%) |
Feb 20, 2001 | 20.11 | 20.63 | 20.11 | 20.36 | 5,550,262 | +0.15(+0.73%) |
Feb 16, 2001 | 20.07 | 20.37 | 19.97 | 20.21 | 6,862,520 | +0.09(+0.47%) |
Feb 15, 2001 | 19.59 | 20.18 | 19.57 | 20.12 | 10,594,637 | +0.56(+2.84%) |
Feb 14, 2001 | 20.74 | 20.74 | 19.49 | 19.57 | 7,308,162 | -0.50(-2.50%) |
Feb 13, 2001 | 20.00 | 20.30 | 19.88 | 20.07 | 7,825,411 | +0.11(+0.57%) |
Feb 12, 2001 | 19.91 | 20.23 | 19.83 | 19.95 | 5,778,689 | +0.05(+0.24%) |
Feb 09, 2001 | 19.62 | 20.13 | 19.59 | 19.91 | 5,092,063 | +0.28(+1.43%) |
Feb 08, 2001 | 19.68 | 19.85 | 19.37 | 19.63 | 10,403,285 | +0.05(+0.24%) |
Feb 07, 2001 | 20.07 | 20.23 | 19.53 | 19.58 | 9,138,417 | -0.51(-2.53%) |
Feb 06, 2001 | 19.58 | 20.40 | 19.57 | 20.09 | 10,152,584 | +0.45(+2.28%) |
Feb 05, 2001 | 19.57 | 19.75 | 19.50 | 19.64 | 6,592,684 | -0.05(-0.24%) |
Feb 02, 2001 | 19.44 | 19.74 | 19.37 | 19.69 | 8,625,353 | +0.27(+1.38%) |
Feb 01, 2001 | 19.73 | 19.90 | 19.37 | 19.42 | 10,385,047 | -0.21(-1.09%) |
Jan 31, 2001 | 19.57 | 19.73 | 19.37 | 19.63 | 11,735,725 | -0.07(-0.34%) |
Jan 30, 2001 | 19.73 | 19.76 | 19.48 | 19.70 | 8,345,052 | -0.05(-0.24%) |
Jan 29, 2001 | 19.53 | 19.87 | 18.73 | 19.75 | 12,709,529 | +0.35(+1.79%) |
Jan 26, 2001 | 19.73 | 20.03 | 19.27 | 19.40 | 14,398,362 | -0.37(-1.89%) |
Jan 25, 2001 | 20.61 | 20.82 | 18.90 | 19.77 | 31,130,176 | -0.84(-4.06%) |
Jan 24, 2001 | 21.33 | 21.49 | 20.28 | 20.61 | 16,454,203 | -1.38(-6.30%) |
Jan 23, 2001 | 22.41 | 22.41 | 21.82 | 21.99 | 4,919,248 | -0.41(-1.85%) |
Jan 22, 2001 | 21.82 | 22.58 | 21.82 | 22.41 | 4,884,715 | +0.46(+2.10%) |
Jan 19, 2001 | 22.37 | 22.41 | 21.87 | 21.95 | 7,831,241 | -0.54(-2.41%) |
Jan 18, 2001 | 22.82 | 22.95 | 22.49 | 22.49 | 7,092,741 | -0.72(-3.08%) |
Jan 17, 2001 | 22.66 | 23.45 | 22.49 | 23.20 | 7,808,219 | +0.38(+1.67%) |
Jan 16, 2001 | 21.91 | 22.82 | 21.49 | 22.82 | 6,795,995 | +0.33(+1.49%) |
Jan 12, 2001 | 22.03 | 22.70 | 21.78 | 22.49 | 4,909,681 | +0.62(+2.84%) |
Jan 11, 2001 | 22.28 | 22.28 | 21.82 | 21.87 | 3,258,669 | -0.33(-1.51%) |
Jan 10, 2001 | 21.99 | 22.28 | 21.61 | 22.20 | 4,622,054 | +0.09(+0.39%) |
Jan 09, 2001 | 21.78 | 22.24 | 21.78 | 22.11 | 4,153,092 | +0.04(+0.18%) |
Jan 08, 2001 | 21.99 | 22.28 | 21.91 | 22.07 | 4,191,212 | +0.04(+0.18%) |
Jan 05, 2001 | 21.91 | 22.07 | 21.78 | 22.03 | 5,978,413 | -0.04(-0.18%) |
Jan 04, 2001 | 22.24 | 22.66 | 21.99 | 22.07 | 8,900,572 | -0.46(-2.05%) |
Jan 03, 2001 | 22.45 | 23.20 | 22.33 | 22.54 | 4,881,576 | +0.13(+0.57%) |
Jan 02, 2001 | 22.62 | 22.62 | 22.07 | 22.41 | 5,276,838 | -0.33(-1.47%) |
Dec 29, 2000 | 22.62 | 23.08 | 22.45 | 22.74 | 4,990,407 | +0.08(+0.35%) |
Dec 28, 2000 | 21.95 | 22.74 | 21.70 | 22.66 | 5,291,189 | +0.51(+2.29%) |
Dec 27, 2000 | 21.61 | 22.15 | 21.49 | 22.15 | 5,778,839 | +0.41(+1.91%) |
Dec 26, 2000 | 21.82 | 21.91 | 21.45 | 21.74 | 5,030,621 | -0.13(-0.58%) |
Dec 22, 2000 | 21.74 | 22.11 | 21.37 | 21.87 | 4,805,035 | +0.00(+0.00%) |
Dec 21, 2000 | 21.37 | 21.87 | 21.28 | 21.87 | 6,424,652 | +0.88(+4.17%) |
Dec 20, 2000 | 21.66 | 21.91 | 20.99 | 20.99 | 7,859,346 | -1.00(-4.56%) |
Dec 19, 2000 | 21.74 | 22.20 | 21.66 | 21.99 | 6,927,251 | +0.38(+1.76%) |
Dec 18, 2000 | 21.33 | 21.78 | 21.20 | 21.61 | 4,787,694 | +0.54(+2.57%) |
Dec 15, 2000 | 21.07 | 21.57 | 21.03 | 21.07 | 11,670,545 | -0.04(-0.19%) |
Dec 14, 2000 | 20.74 | 21.24 | 20.57 | 21.11 | 8,026,331 | +0.29(+1.41%) |
Dec 13, 2000 | 20.82 | 21.07 | 20.44 | 20.82 | 11,142,981 | +0.16(+0.78%) |
Dec 12, 2000 | 20.40 | 20.86 | 20.32 | 20.66 | 14,647,718 | +0.63(+3.14%) |
Dec 11, 2000 | 19.57 | 20.15 | 19.40 | 20.03 | 18,326,466 | +0.29(+1.49%) |
Dec 08, 2000 | 20.07 | 20.15 | 19.23 | 19.73 | 8,167,005 | -0.50(-2.48%) |
Dec 07, 2000 | 19.73 | 20.48 | 19.61 | 20.23 | 4,842,408 | +0.42(+2.13%) |
Dec 06, 2000 | 20.19 | 20.40 | 19.44 | 19.81 | 7,264,061 | -0.59(-2.89%) |
Dec 05, 2000 | 20.90 | 20.90 | 20.15 | 20.40 | 5,625,159 | -0.63(-2.99%) |
Dec 04, 2000 | 20.40 | 21.15 | 20.36 | 21.03 | 4,272,388 | +0.33(+1.62%) |
Dec 01, 2000 | 21.49 | 21.49 | 20.48 | 20.70 | 7,869,362 | -0.63(-2.95%) |
Nov 30, 2000 | 21.82 | 22.03 | 21.07 | 21.33 | 5,673,146 | -0.41(-1.91%) |
Nov 29, 2000 | 20.94 | 22.24 | 20.90 | 21.74 | 7,880,724 | +0.84(+4.00%) |
Nov 28, 2000 | 21.15 | 21.45 | 20.66 | 20.90 | 7,971,018 | -0.46(-2.16%) |
Nov 27, 2000 | 22.15 | 22.33 | 21.07 | 21.37 | 7,852,918 | -1.17(-5.19%) |
Nov 24, 2000 | 22.37 | 22.74 | 22.37 | 22.54 | 2,205,783 | -0.37(-1.64%) |
Nov 22, 2000 | 22.28 | 23.04 | 22.28 | 22.91 | 4,549,101 | +0.21(+0.91%) |
Nov 21, 2000 | 22.45 | 22.74 | 22.20 | 22.70 | 3,695,191 | +0.29(+1.31%) |
Nov 20, 2000 | 21.74 | 22.66 | 21.74 | 22.41 | 4,621,755 | +0.04(+0.18%) |
Nov 17, 2000 | 21.74 | 22.37 | 21.74 | 22.37 | 5,179,966 | +0.50(+2.29%) |
Nov 16, 2000 | 22.37 | 22.37 | 21.87 | 21.87 | 3,868,604 | -0.41(-1.86%) |
Nov 15, 2000 | 22.28 | 22.58 | 22.24 | 22.28 | 5,486,727 | -0.09(-0.39%) |
Nov 14, 2000 | 22.11 | 22.41 | 21.95 | 22.37 | 5,996,352 | +0.25(+1.15%) |
Nov 13, 2000 | 21.57 | 22.28 | 21.53 | 22.11 | 6,882,253 | +0.00(+0.00%) |
Nov 10, 2000 | 20.99 | 22.24 | 20.94 | 22.11 | 9,109,265 | +0.88(+4.13%) |
Nov 09, 2000 | 21.07 | 21.33 | 20.86 | 21.24 | 3,634,347 | +0.09(+0.41%) |
Nov 08, 2000 | 21.11 | 21.24 | 20.90 | 21.15 | 4,078,793 | -0.09(-0.41%) |
Nov 07, 2000 | 21.28 | 21.61 | 21.11 | 21.24 | 3,488,591 | -0.17(-0.78%) |
Nov 06, 2000 | 21.41 | 21.57 | 21.20 | 21.41 | 3,648,549 | -0.25(-1.17%) |
Nov 03, 2000 | 21.37 | 21.82 | 21.20 | 21.66 | 5,672,399 | +0.29(+1.38%) |
Nov 02, 2000 | 21.03 | 21.41 | 20.94 | 21.37 | 4,583,036 | +0.21(+1.01%) |
Nov 01, 2000 | 20.57 | 21.20 | 20.48 | 21.15 | 4,755,851 | +0.41(+2.00%) |
Oct 31, 2000 | 20.99 | 21.07 | 20.53 | 20.74 | 6,050,170 | -0.13(-0.61%) |
Oct 30, 2000 | 19.86 | 20.94 | 19.69 | 20.86 | 8,845,408 | +0.96(+4.84%) |
Oct 27, 2000 | 19.19 | 19.90 | 19.19 | 19.90 | 5,596,904 | +0.54(+2.80%) |
Oct 26, 2000 | 19.19 | 19.53 | 19.14 | 19.36 | 6,091,580 | -0.04(-0.21%) |
Oct 25, 2000 | 19.32 | 19.57 | 19.27 | 19.40 | 6,348,859 | -0.08(-0.41%) |
Oct 24, 2000 | 19.61 | 19.81 | 19.27 | 19.48 | 7,505,344 | +0.00(+0.00%) |
Oct 23, 2000 | 19.36 | 19.53 | 19.27 | 19.48 | 5,397,031 | +0.58(+3.08%) |
Oct 20, 2000 | 19.06 | 19.14 | 18.81 | 18.90 | 7,772,939 | +0.25(+1.33%) |
Oct 19, 2000 | 19.32 | 19.32 | 18.44 | 18.65 | 9,658,207 | -0.12(-0.64%) |
Oct 18, 2000 | 18.98 | 19.06 | 18.60 | 18.77 | 4,601,125 | +0.04(+0.21%) |
Oct 17, 2000 | 18.98 | 19.06 | 18.48 | 18.73 | 6,443,489 | -0.67(-3.45%) |
Oct 16, 2000 | 19.69 | 19.69 | 19.27 | 19.40 | 4,028,563 | +0.08(+0.42%) |
Oct 13, 2000 | 18.94 | 19.53 | 18.73 | 19.32 | 4,046,951 | +0.33(+1.76%) |
Oct 12, 2000 | 19.90 | 19.94 | 18.69 | 18.98 | 8,583,196 | -1.08(-5.40%) |
Oct 11, 2000 | 20.07 | 20.36 | 20.03 | 20.07 | 3,623,883 | +0.04(+0.20%) |
Oct 10, 2000 | 20.28 | 20.32 | 20.03 | 20.03 | 2,907,358 | -0.08(-0.40%) |
Oct 09, 2000 | 20.07 | 20.15 | 19.73 | 20.11 | 3,258,071 | +0.12(+0.60%) |
Oct 06, 2000 | 19.99 | 20.28 | 19.69 | 19.99 | 5,292,983 | -0.16(-0.80%) |
Oct 05, 2000 | 20.23 | 20.36 | 19.86 | 20.15 | 8,547,318 | +0.08(+0.40%) |
Oct 04, 2000 | 20.28 | 20.40 | 19.99 | 20.07 | 3,288,418 | -0.17(-0.83%) |
Oct 03, 2000 | 20.15 | 20.40 | 20.03 | 20.23 | 4,555,529 | +0.13(+0.63%) |
Oct 02, 2000 | 20.36 | 20.36 | 20.07 | 20.11 | 3,231,760 | -0.09(-0.43%) |
Sep 29, 2000 | 20.19 | 20.32 | 19.90 | 20.19 | 4,596,192 | +0.21(+1.04%) |
Sep 28, 2000 | 20.03 | 20.23 | 19.94 | 19.99 | 4,960,060 | +0.00(+0.00%) |
Sep 27, 2000 | 19.81 | 20.03 | 19.73 | 19.99 | 5,295,674 | +0.00(+0.00%) |
Sep 26, 2000 | 19.73 | 20.15 | 19.69 | 19.99 | 8,376,296 | +0.29(+1.49%) |
Sep 25, 2000 | 19.57 | 19.69 | 19.36 | 19.69 | 6,602,849 | +0.50(+2.61%) |
Sep 22, 2000 | 19.19 | 19.59 | 18.86 | 19.19 | 10,295,500 | +1.13(+6.26%) |
Sep 21, 2000 | 18.60 | 18.90 | 18.06 | 18.06 | 6,171,260 | -0.46(-2.49%) |
Sep 20, 2000 | 18.65 | 18.69 | 18.06 | 18.52 | 7,165,545 | -0.13(-0.68%) |
Sep 19, 2000 | 19.06 | 19.14 | 18.44 | 18.65 | 7,639,440 | -0.41(-2.18%) |
Sep 18, 2000 | 18.69 | 19.10 | 18.36 | 19.06 | 8,263,877 | +0.33(+1.79%) |
Sep 15, 2000 | 19.27 | 19.27 | 18.10 | 18.73 | 15,212,357 | +0.50(+2.75%) |
Sep 14, 2000 | 18.56 | 18.56 | 17.65 | 18.23 | 26,650,438 | +0.04(+0.22%) |
Sep 13, 2000 | 19.69 | 19.73 | 18.06 | 18.19 | 11,685,046 | -1.21(-6.24%) |
Sep 12, 2000 | 18.86 | 19.77 | 18.60 | 19.40 | 17,536,240 | +0.41(+2.18%) |
Sep 11, 2000 | 19.23 | 19.27 | 18.77 | 18.98 | 6,749,054 | -0.25(-1.29%) |
Sep 08, 2000 | 19.61 | 19.77 | 18.90 | 19.23 | 9,370,431 | -0.50(-2.54%) |
Sep 07, 2000 | 20.23 | 20.32 | 19.44 | 19.73 | 9,910,702 | -0.41(-2.06%) |
Sep 06, 2000 | 19.77 | 20.28 | 19.77 | 20.15 | 5,993,512 | +0.29(+1.45%) |
Sep 05, 2000 | 19.77 | 19.94 | 19.65 | 19.86 | 7,785,795 | +0.09(+0.44%) |
Sep 01, 2000 | 19.86 | 20.11 | 19.61 | 19.77 | 7,051,630 | -0.22(-1.10%) |
Aug 31, 2000 | 20.15 | 20.32 | 19.81 | 19.99 | 10,154,527 | -0.33(-1.61%) |
Aug 30, 2000 | 20.36 | 20.36 | 20.03 | 20.32 | 6,121,778 | +0.00(+0.00%) |
Aug 25, 2000 | 20.40 | 20.44 | 19.99 | 20.32 | 7,462,888 | +0.00(+0.00%) |
Aug 24, 2000 | 20.86 | 20.94 | 20.07 | 20.32 | 9,873,927 | -0.54(-2.60%) |
Aug 23, 2000 | 20.94 | 21.24 | 20.70 | 20.86 | 5,104,920 | -0.08(-0.38%) |
Aug 22, 2000 | 21.20 | 21.33 | 20.86 | 20.94 | 5,210,761 | -0.17(-0.79%) |
Aug 21, 2000 | 21.28 | 21.37 | 20.90 | 21.11 | 4,463,591 | +0.00(+0.00%) |
Aug 18, 2000 | 20.82 | 21.37 | 20.74 | 21.11 | 4,986,222 | +0.21(+0.99%) |
Aug 17, 2000 | 21.49 | 21.66 | 20.74 | 20.90 | 7,078,838 | -0.76(-3.49%) |
Aug 16, 2000 | 21.70 | 21.78 | 21.45 | 21.66 | 3,120,836 | -0.04(-0.19%) |
Aug 15, 2000 | 22.37 | 22.49 | 21.57 | 21.70 | 4,294,662 | -0.58(-2.61%) |
Aug 14, 2000 | 22.37 | 22.37 | 22.07 | 22.28 | 3,673,664 | -0.09(-0.39%) |
Aug 11, 2000 | 22.03 | 22.49 | 21.99 | 22.37 | 3,324,895 | +0.42(+1.92%) |
Aug 10, 2000 | 22.03 | 22.11 | 21.82 | 21.95 | 3,462,280 | +0.08(+0.37%) |
Aug 09, 2000 | 21.95 | 22.20 | 21.57 | 21.87 | 5,304,494 | -0.54(-2.42%) |
Aug 08, 2000 | 22.74 | 22.82 | 22.11 | 22.41 | 3,924,964 | -0.13(-0.56%) |
Aug 07, 2000 | 22.45 | 22.91 | 22.41 | 22.54 | 4,601,574 | +0.21(+0.93%) |
Aug 04, 2000 | 22.15 | 22.54 | 22.07 | 22.33 | 3,792,064 | +0.09(+0.39%) |
Aug 03, 2000 | 22.49 | 22.70 | 22.20 | 22.24 | 5,689,292 | -0.13(-0.57%) |
Aug 02, 2000 | 21.78 | 22.45 | 21.78 | 22.37 | 6,941,154 | +0.55(+2.51%) |