Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 23.48 | 23.99 | 23.47 | 23.63 | 25,609,262 | +0.10(+0.42%) |
Apr 27, 2001 | 22.97 | 23.58 | 22.87 | 23.53 | 23,840,622 | +0.34(+1.46%) |
Apr 26, 2001 | 22.38 | 23.25 | 22.24 | 23.20 | 30,930,020 | +0.87(+3.89%) |
Apr 25, 2001 | 22.13 | 22.51 | 22.06 | 22.33 | 18,748,892 | +0.21(+0.96%) |
Apr 24, 2001 | 22.38 | 22.63 | 21.89 | 22.12 | 20,363,808 | -0.26(-1.17%) |
Apr 23, 2001 | 22.32 | 22.52 | 22.25 | 22.38 | 21,593,408 | +0.13(+0.59%) |
Apr 20, 2001 | 21.70 | 22.32 | 21.56 | 22.25 | 35,796,388 | +0.52(+2.41%) |
Apr 19, 2001 | 22.00 | 22.21 | 21.72 | 21.72 | 45,034,792 | -0.60(-2.69%) |
Apr 18, 2001 | 22.65 | 23.33 | 22.16 | 22.32 | 50,350,052 | -0.82(-3.56%) |
Apr 17, 2001 | 22.02 | 23.19 | 22.01 | 23.15 | 22,778,854 | +0.82(+3.69%) |
Apr 16, 2001 | 22.57 | 22.78 | 22.09 | 22.32 | 20,136,980 | +0.11(+0.49%) |
Apr 12, 2001 | 21.83 | 22.27 | 21.66 | 22.21 | 19,859,948 | +0.38(+1.75%) |
Apr 11, 2001 | 21.40 | 21.90 | 21.36 | 21.83 | 31,788,962 | -0.55(-2.44%) |
Apr 10, 2001 | 22.92 | 22.94 | 22.00 | 22.38 | 26,457,944 | -0.53(-2.31%) |
Apr 09, 2001 | 22.70 | 22.92 | 22.66 | 22.91 | 19,019,328 | +0.49(+2.17%) |
Apr 06, 2001 | 21.94 | 22.42 | 21.83 | 22.42 | 21,614,480 | +0.15(+0.69%) |
Apr 05, 2001 | 22.08 | 22.30 | 21.72 | 22.27 | 22,961,526 | +0.57(+2.64%) |
Apr 04, 2001 | 21.16 | 22.03 | 21.12 | 21.70 | 25,366,676 | +0.40(+1.87%) |
Apr 03, 2001 | 21.39 | 21.82 | 21.01 | 21.30 | 29,953,448 | +0.04(+0.18%) |
Apr 02, 2001 | 22.24 | 22.31 | 21.01 | 21.26 | 29,030,010 | -1.09(-4.88%) |
Mar 30, 2001 | 22.00 | 22.35 | 21.61 | 22.35 | 26,570,992 | +0.52(+2.40%) |
Mar 29, 2001 | 21.80 | 22.39 | 21.31 | 21.83 | 28,657,704 | +0.03(+0.15%) |
Mar 28, 2001 | 21.78 | 21.99 | 21.30 | 21.79 | 22,095,986 | -0.03(-0.13%) |
Mar 27, 2001 | 21.29 | 21.83 | 21.03 | 21.82 | 27,928,666 | +0.68(+3.20%) |
Mar 26, 2001 | 20.88 | 21.56 | 20.41 | 21.14 | 28,946,644 | +0.66(+3.22%) |
Mar 23, 2001 | 20.03 | 20.62 | 19.65 | 20.48 | 38,260,352 | +1.02(+5.21%) |
Mar 22, 2001 | 19.60 | 19.65 | 18.61 | 19.47 | 50,232,240 | -0.17(-0.86%) |
Mar 21, 2001 | 20.39 | 20.47 | 19.49 | 19.64 | 32,203,228 | -0.68(-3.33%) |
Mar 20, 2001 | 20.74 | 20.85 | 20.25 | 20.31 | 28,130,758 | -0.21(-1.01%) |
Mar 19, 2001 | 20.22 | 20.73 | 20.22 | 20.52 | 25,725,974 | +0.13(+0.62%) |
Mar 16, 2001 | 20.75 | 20.96 | 20.13 | 20.40 | 51,417,504 | -0.64(-3.06%) |
Mar 15, 2001 | 21.29 | 21.39 | 20.74 | 21.04 | 33,063,270 | -0.25(-1.15%) |
Mar 14, 2001 | 21.29 | 21.56 | 20.85 | 21.29 | 34,113,864 | -0.49(-2.26%) |
Mar 13, 2001 | 21.89 | 21.97 | 20.88 | 21.78 | 39,270,820 | -0.25(-1.12%) |
Mar 12, 2001 | 22.76 | 23.06 | 21.83 | 22.02 | 25,193,348 | -1.15(-4.95%) |
Mar 09, 2001 | 23.12 | 23.38 | 22.99 | 23.17 | 20,570,848 | +0.25(+1.07%) |
Mar 08, 2001 | 22.90 | 23.17 | 22.65 | 22.92 | 25,115,846 | +0.03(+0.12%) |
Mar 07, 2001 | 23.31 | 23.38 | 22.80 | 22.90 | 29,264,352 | -0.63(-2.67%) |
Mar 06, 2001 | 24.27 | 24.27 | 23.42 | 23.52 | 19,530,150 | -0.40(-1.67%) |
Mar 05, 2001 | 23.76 | 24.05 | 23.41 | 23.92 | 18,437,782 | +0.12(+0.50%) |
Mar 02, 2001 | 24.18 | 24.30 | 23.59 | 23.80 | 29,149,654 | -0.27(-1.11%) |
Mar 01, 2001 | 24.55 | 24.55 | 23.91 | 24.07 | 27,185,152 | -0.49(-2.00%) |
Feb 28, 2001 | 24.70 | 24.82 | 24.26 | 24.56 | 25,708,384 | -0.11(-0.46%) |
Feb 27, 2001 | 24.60 | 24.80 | 24.51 | 24.68 | 14,818,604 | -0.02(-0.09%) |
Feb 26, 2001 | 24.15 | 24.70 | 24.01 | 24.70 | 20,486,932 | +0.23(+0.96%) |
Feb 23, 2001 | 24.61 | 24.64 | 24.19 | 24.46 | 18,316,306 | -0.15(-0.60%) |
Feb 22, 2001 | 25.08 | 25.11 | 24.39 | 24.61 | 31,653,746 | +0.15(+0.62%) |
Feb 21, 2001 | 24.61 | 25.11 | 24.42 | 24.46 | 22,141,424 | -0.03(-0.13%) |
Feb 20, 2001 | 24.71 | 25.08 | 24.45 | 24.49 | 20,201,840 | -0.21(-0.86%) |
Feb 16, 2001 | 23.99 | 24.85 | 23.99 | 24.70 | 27,099,586 | +0.55(+2.28%) |
Feb 15, 2001 | 24.31 | 24.42 | 23.77 | 24.15 | 22,360,924 | -0.52(-2.10%) |
Feb 14, 2001 | 24.37 | 24.82 | 24.16 | 24.67 | 20,553,808 | +0.09(+0.38%) |
Feb 13, 2001 | 24.72 | 24.72 | 24.32 | 24.58 | 26,303,488 | -0.59(-2.36%) |
Feb 12, 2001 | 24.70 | 25.17 | 24.60 | 25.17 | 20,015,320 | +0.59(+2.40%) |
Feb 09, 2001 | 24.48 | 25.13 | 24.43 | 24.58 | 18,533,056 | +0.16(+0.65%) |
Feb 08, 2001 | 24.40 | 24.71 | 24.03 | 24.42 | 21,550,168 | +0.14(+0.56%) |
Feb 07, 2001 | 25.02 | 25.22 | 24.29 | 24.29 | 35,026,492 | -0.74(-2.94%) |
Feb 06, 2001 | 25.49 | 25.49 | 24.88 | 25.02 | 28,517,540 | +0.05(+0.22%) |
Feb 05, 2001 | 24.51 | 25.11 | 24.40 | 24.97 | 20,846,780 | +0.46(+1.89%) |
Feb 02, 2001 | 24.66 | 24.69 | 24.37 | 24.51 | 18,150,124 | -0.17(-0.69%) |
Feb 01, 2001 | 24.64 | 24.68 | 24.29 | 24.68 | 17,476,968 | +0.03(+0.13%) |
Jan 31, 2001 | 24.17 | 24.64 | 23.68 | 24.64 | 23,901,636 | +0.47(+1.97%) |
Jan 30, 2001 | 23.77 | 24.34 | 23.51 | 24.17 | 17,570,044 | +0.53(+2.26%) |
Jan 29, 2001 | 24.19 | 24.51 | 23.52 | 23.63 | 18,855,344 | -0.55(-2.28%) |
Jan 26, 2001 | 24.53 | 24.63 | 24.01 | 24.18 | 26,295,794 | -0.07(-0.29%) |
Jan 25, 2001 | 23.47 | 24.53 | 23.40 | 24.25 | 27,016,770 | +0.82(+3.49%) |
Jan 24, 2001 | 23.40 | 23.57 | 23.06 | 23.44 | 39,500,764 | +0.03(+0.14%) |
Jan 23, 2001 | 22.79 | 23.44 | 22.72 | 23.40 | 22,369,352 | +0.41(+1.80%) |
Jan 22, 2001 | 22.79 | 23.16 | 22.62 | 22.99 | 26,950,078 | +0.40(+1.79%) |
Jan 19, 2001 | 22.38 | 22.65 | 22.17 | 22.58 | 30,314,578 | +0.14(+0.63%) |
Jan 18, 2001 | 22.44 | 22.82 | 22.31 | 22.44 | 31,391,922 | +0.20(+0.91%) |
Jan 17, 2001 | 22.58 | 22.58 | 22.10 | 22.24 | 31,616,184 | -0.51(-2.25%) |
Jan 16, 2001 | 22.38 | 22.99 | 22.34 | 22.75 | 29,857,622 | +0.14(+0.60%) |
Jan 12, 2001 | 22.38 | 22.79 | 22.31 | 22.62 | 33,690,072 | +0.24(+1.07%) |
Jan 11, 2001 | 22.99 | 23.13 | 22.24 | 22.38 | 40,488,328 | -0.71(-3.10%) |
Jan 10, 2001 | 23.53 | 23.88 | 23.06 | 23.09 | 25,946,206 | -0.51(-2.17%) |
Jan 09, 2001 | 23.06 | 23.61 | 22.92 | 23.61 | 20,568,284 | +0.75(+3.27%) |
Jan 08, 2001 | 23.47 | 23.68 | 22.68 | 22.86 | 25,368,874 | -0.27(-1.18%) |
Jan 05, 2001 | 23.20 | 23.71 | 22.72 | 23.13 | 33,198,304 | +0.31(+1.36%) |
Jan 04, 2001 | 23.95 | 23.98 | 22.38 | 22.82 | 60,581,336 | -0.96(-4.02%) |
Jan 03, 2001 | 25.11 | 25.35 | 23.20 | 23.77 | 41,297,252 | -1.40(-5.55%) |
Jan 02, 2001 | 24.87 | 25.52 | 24.83 | 25.17 | 19,523,554 | +0.07(+0.26%) |
Dec 29, 2000 | 25.24 | 25.59 | 25.04 | 25.11 | 14,152,043 | +0.14(+0.55%) |
Dec 28, 2000 | 25.07 | 25.28 | 24.70 | 24.97 | 17,609,254 | +0.27(+1.10%) |
Dec 27, 2000 | 24.46 | 25.17 | 24.46 | 24.70 | 15,908,589 | +0.31(+1.25%) |
Dec 26, 2000 | 24.35 | 25.07 | 24.25 | 24.39 | 14,037,713 | +0.17(+0.70%) |
Dec 22, 2000 | 24.01 | 24.80 | 23.98 | 24.22 | 27,811,952 | +1.03(+4.42%) |
Dec 21, 2000 | 25.00 | 25.29 | 23.20 | 23.20 | 37,239,992 | -2.12(-8.37%) |
Dec 20, 2000 | 25.92 | 26.23 | 25.11 | 25.31 | 30,862,228 | -0.58(-2.23%) |
Dec 19, 2000 | 25.38 | 26.20 | 25.31 | 25.89 | 33,648,296 | +0.51(+2.02%) |
Dec 18, 2000 | 24.90 | 25.38 | 24.56 | 25.38 | 21,292,926 | +0.58(+2.33%) |
Dec 15, 2000 | 24.70 | 25.35 | 24.59 | 24.80 | 42,947,528 | -0.07(-0.26%) |
Dec 14, 2000 | 25.07 | 25.21 | 24.77 | 24.87 | 19,009,616 | -0.14(-0.55%) |
Dec 13, 2000 | 24.05 | 25.31 | 24.05 | 25.00 | 35,106,008 | +0.99(+4.11%) |
Dec 12, 2000 | 24.01 | 24.35 | 23.91 | 24.01 | 19,118,450 | +0.21(+0.87%) |
Dec 11, 2000 | 23.77 | 24.39 | 23.74 | 23.81 | 28,655,506 | +0.07(+0.28%) |
Dec 08, 2000 | 23.47 | 24.29 | 23.20 | 23.74 | 25,627,768 | +0.03(+0.14%) |
Dec 07, 2000 | 23.91 | 24.15 | 23.33 | 23.71 | 20,899,182 | +0.03(+0.14%) |
Dec 06, 2000 | 23.81 | 23.98 | 23.13 | 23.68 | 29,723,872 | -0.61(-2.52%) |
Dec 05, 2000 | 24.42 | 24.53 | 23.88 | 24.29 | 23,633,032 | +0.17(+0.70%) |
Dec 04, 2000 | 23.20 | 24.29 | 23.13 | 24.12 | 22,774,456 | +0.38(+1.59%) |
Dec 01, 2000 | 24.08 | 24.08 | 22.79 | 23.74 | 32,223,382 | -0.44(-1.83%) |
Nov 30, 2000 | 25.11 | 25.35 | 23.88 | 24.18 | 31,617,834 | -0.71(-2.87%) |
Nov 29, 2000 | 24.63 | 25.21 | 24.53 | 24.90 | 27,387,978 | +0.34(+1.38%) |
Nov 28, 2000 | 24.25 | 24.94 | 23.95 | 24.56 | 19,732,060 | +0.07(+0.27%) |
Nov 27, 2000 | 23.33 | 24.66 | 23.16 | 24.49 | 25,310,610 | +1.40(+6.07%) |
Nov 24, 2000 | 23.53 | 23.57 | 22.96 | 23.09 | 11,212,618 | -0.38(-1.60%) |
Nov 22, 2000 | 22.99 | 23.91 | 22.92 | 23.47 | 17,258,750 | -0.27(-1.15%) |
Nov 21, 2000 | 23.13 | 23.95 | 23.13 | 23.74 | 12,090,799 | +0.27(+1.16%) |
Nov 20, 2000 | 23.61 | 23.91 | 23.30 | 23.47 | 15,691,105 | +0.00(+0.00%) |
Nov 17, 2000 | 23.81 | 24.42 | 23.44 | 23.47 | 24,177,200 | -0.17(-0.72%) |
Nov 16, 2000 | 23.40 | 23.85 | 23.23 | 23.64 | 16,851,448 | +0.14(+0.58%) |
Nov 15, 2000 | 23.47 | 23.61 | 22.99 | 23.50 | 21,219,270 | +0.14(+0.58%) |
Nov 14, 2000 | 22.79 | 23.88 | 22.58 | 23.37 | 27,097,754 | +0.34(+1.47%) |
Nov 13, 2000 | 23.61 | 23.77 | 22.38 | 23.03 | 26,862,498 | -1.05(-4.37%) |
Nov 10, 2000 | 24.53 | 24.94 | 24.08 | 24.08 | 20,966,608 | -0.27(-1.12%) |
Nov 09, 2000 | 24.42 | 24.70 | 23.77 | 24.35 | 21,359,434 | -0.41(-1.67%) |
Nov 08, 2000 | 24.29 | 25.17 | 24.22 | 24.77 | 26,355,524 | +0.31(+1.27%) |
Nov 07, 2000 | 24.49 | 24.73 | 24.15 | 24.46 | 19,331,538 | +0.17(+0.70%) |
Nov 06, 2000 | 23.74 | 24.70 | 23.68 | 24.29 | 24,258,734 | +0.48(+2.02%) |
Nov 03, 2000 | 23.71 | 23.85 | 23.26 | 23.81 | 17,042,366 | +0.23(+1.00%) |
Nov 02, 2000 | 23.88 | 23.95 | 23.29 | 23.57 | 22,267,664 | -0.17(-0.71%) |
Nov 01, 2000 | 23.88 | 24.01 | 23.57 | 23.74 | 29,445,008 | +0.17(+0.72%) |
Oct 31, 2000 | 24.01 | 24.25 | 23.50 | 23.57 | 21,929,620 | -0.38(-1.57%) |
Oct 30, 2000 | 24.35 | 24.42 | 23.68 | 23.95 | 21,161,372 | -0.13(-0.54%) |
Oct 27, 2000 | 24.80 | 24.90 | 23.88 | 24.08 | 25,512,520 | -0.69(-2.78%) |
Oct 26, 2000 | 24.18 | 25.11 | 24.18 | 24.77 | 29,467,910 | +0.24(+0.98%) |
Oct 25, 2000 | 23.81 | 24.70 | 23.61 | 24.53 | 25,590,756 | +1.06(+4.51%) |
Oct 24, 2000 | 22.92 | 24.25 | 22.79 | 23.47 | 42,191,556 | -1.30(-5.24%) |
Oct 23, 2000 | 23.95 | 24.97 | 23.71 | 24.77 | 27,308,460 | +1.09(+4.61%) |
Oct 20, 2000 | 23.26 | 23.71 | 23.20 | 23.68 | 14,457,474 | +0.21(+0.88%) |
Oct 19, 2000 | 22.38 | 23.61 | 22.38 | 23.47 | 20,120,490 | -0.41(-1.71%) |
Oct 18, 2000 | 23.95 | 24.49 | 23.47 | 23.88 | 22,359,826 | -0.65(-2.65%) |
Oct 17, 2000 | 23.53 | 24.59 | 23.40 | 24.53 | 24,094,202 | +0.68(+2.86%) |
Oct 16, 2000 | 23.44 | 23.88 | 23.37 | 23.85 | 16,624,986 | +0.58(+2.51%) |
Oct 13, 2000 | 23.95 | 24.15 | 22.99 | 23.26 | 23,380,920 | -1.09(-4.48%) |
Oct 12, 2000 | 23.61 | 24.77 | 23.37 | 24.35 | 28,247,838 | +0.27(+1.13%) |
Oct 11, 2000 | 24.66 | 24.70 | 23.88 | 24.08 | 25,330,398 | -0.21(-0.85%) |
Oct 10, 2000 | 23.74 | 24.56 | 23.64 | 24.29 | 21,638,664 | +0.75(+3.20%) |
Oct 09, 2000 | 24.05 | 24.35 | 23.53 | 23.53 | 10,661,670 | -0.82(-3.36%) |
Oct 06, 2000 | 24.35 | 24.53 | 23.53 | 24.35 | 15,137,409 | -0.07(-0.29%) |
Oct 05, 2000 | 23.47 | 24.56 | 23.44 | 24.42 | 19,701,278 | +1.09(+4.68%) |
Oct 04, 2000 | 23.68 | 24.18 | 23.06 | 23.33 | 23,340,794 | -0.82(-3.39%) |
Oct 03, 2000 | 23.85 | 24.46 | 23.77 | 24.15 | 15,427,083 | +0.00(+0.00%) |
Oct 02, 2000 | 24.22 | 24.35 | 23.74 | 24.15 | 17,789,176 | -0.37(-1.49%) |
Sep 29, 2000 | 24.29 | 24.77 | 23.53 | 24.52 | 27,873,332 | +0.67(+2.82%) |
Sep 28, 2000 | 23.53 | 24.49 | 23.53 | 23.85 | 26,301,840 | +0.24(+1.02%) |
Sep 27, 2000 | 23.57 | 23.68 | 22.96 | 23.61 | 16,678,670 | -0.14(-0.57%) |
Sep 26, 2000 | 23.68 | 24.08 | 23.61 | 23.74 | 17,826,738 | -0.34(-1.41%) |
Sep 25, 2000 | 24.05 | 24.15 | 23.74 | 24.08 | 16,304,532 | -0.10(-0.43%) |
Sep 22, 2000 | 23.74 | 24.25 | 23.26 | 24.18 | 32,979,904 | +0.99(+4.26%) |
Sep 21, 2000 | 22.31 | 23.91 | 22.21 | 23.20 | 23,820,468 | +0.86(+3.86%) |
Sep 20, 2000 | 22.34 | 22.38 | 21.97 | 22.33 | 11,976,102 | -0.05(-0.24%) |
Sep 19, 2000 | 22.89 | 22.99 | 22.27 | 22.39 | 15,573,660 | -0.50(-2.19%) |
Sep 18, 2000 | 22.48 | 22.92 | 22.41 | 22.89 | 13,190,862 | +0.38(+1.67%) |
Sep 15, 2000 | 22.38 | 22.75 | 22.38 | 22.51 | 24,091,086 | -0.07(-0.31%) |
Sep 14, 2000 | 22.62 | 22.62 | 22.27 | 22.58 | 16,198,446 | +0.17(+0.78%) |
Sep 13, 2000 | 22.51 | 22.68 | 22.24 | 22.41 | 17,715,888 | +0.44(+2.01%) |
Sep 12, 2000 | 21.97 | 22.41 | 21.83 | 21.97 | 18,923,686 | -0.41(-1.83%) |
Sep 11, 2000 | 21.83 | 22.38 | 21.66 | 22.38 | 19,078,874 | +0.27(+1.23%) |
Sep 08, 2000 | 21.97 | 22.17 | 21.77 | 22.10 | 19,714,104 | +0.10(+0.47%) |
Sep 07, 2000 | 21.77 | 22.14 | 21.77 | 22.00 | 24,017,066 | +0.23(+1.08%) |
Sep 06, 2000 | 22.14 | 22.17 | 21.49 | 21.77 | 35,145,952 | -0.51(-2.28%) |
Sep 05, 2000 | 23.23 | 23.33 | 22.07 | 22.27 | 35,459,992 | -1.28(-5.44%) |
Sep 01, 2000 | 23.88 | 23.95 | 23.40 | 23.56 | 13,721,839 | +0.01(+0.05%) |
Aug 31, 2000 | 23.33 | 23.71 | 23.23 | 23.55 | 20,316,720 | +0.62(+2.71%) |
Aug 30, 2000 | 23.20 | 23.37 | 22.79 | 22.92 | 17,202,868 | -0.31(-1.32%) |
Aug 29, 2000 | 22.99 | 23.64 | 22.92 | 23.23 | 17,812,262 | -0.15(-0.65%) |
Aug 28, 2000 | 23.98 | 23.98 | 23.33 | 23.38 | 13,562,253 | -0.53(-2.21%) |
Aug 25, 2000 | 23.77 | 23.98 | 23.50 | 23.91 | 10,370,531 | +0.39(+1.67%) |
Aug 24, 2000 | 23.68 | 23.71 | 23.47 | 23.52 | 11,168,461 | +0.03(+0.14%) |
Aug 23, 2000 | 23.13 | 23.68 | 23.13 | 23.49 | 12,049,574 | +0.29(+1.25%) |
Aug 22, 2000 | 23.81 | 23.81 | 23.09 | 23.20 | 16,603,916 | -0.68(-2.86%) |
Aug 21, 2000 | 23.44 | 23.88 | 22.92 | 23.88 | 11,713,546 | +0.55(+2.34%) |
Aug 18, 2000 | 23.74 | 23.85 | 23.09 | 23.33 | 19,969,148 | -0.68(-2.84%) |
Aug 17, 2000 | 23.98 | 24.35 | 23.53 | 24.01 | 20,949,934 | +0.31(+1.29%) |
Aug 16, 2000 | 23.44 | 23.88 | 23.33 | 23.71 | 14,329,768 | +0.79(+3.43%) |
Aug 15, 2000 | 23.47 | 23.64 | 22.92 | 22.92 | 14,277,550 | -0.39(-1.69%) |
Aug 14, 2000 | 23.53 | 23.64 | 23.32 | 23.32 | 13,365,106 | -0.09(-0.37%) |
Aug 11, 2000 | 23.40 | 23.61 | 23.20 | 23.40 | 14,028,735 | +0.48(+2.10%) |
Aug 10, 2000 | 23.47 | 23.81 | 22.92 | 22.92 | 24,150,084 | -0.41(-1.75%) |
Aug 09, 2000 | 24.42 | 24.87 | 22.92 | 23.33 | 28,744,734 | -1.18(-4.83%) |
Aug 08, 2000 | 24.53 | 25.04 | 24.15 | 24.52 | 16,257,077 | +0.00(+0.00%) |
Aug 07, 2000 | 25.11 | 25.11 | 24.18 | 24.52 | 13,738,512 | -0.32(-1.27%) |
Aug 04, 2000 | 24.83 | 25.11 | 24.08 | 24.83 | 14,830,147 | +0.41(+1.68%) |
Aug 03, 2000 | 25.44 | 25.48 | 24.42 | 24.42 | 14,836,010 | -0.75(-2.97%) |
Aug 02, 2000 | 24.83 | 25.38 | 24.80 | 25.17 | 22,410,212 | +0.20(+0.81%) |
Aug 01, 2000 | 23.81 | 25.07 | 23.68 | 24.97 | 24,988,690 | +1.29(+5.46%) |
Jul 31, 2000 | 23.85 | 24.05 | 23.40 | 23.68 | 17,360,988 | -0.27(-1.14%) |
Jul 28, 2000 | 24.08 | 24.29 | 23.74 | 23.95 | 14,428,708 | -0.40(-1.64%) |
Jul 27, 2000 | 23.50 | 24.49 | 23.47 | 24.35 | 21,040,262 | +0.61(+2.55%) |
Jul 26, 2000 | 24.39 | 24.56 | 23.33 | 23.74 | 46,822,484 | -0.27(-1.14%) |
Jul 25, 2000 | 23.74 | 24.56 | 23.47 | 24.01 | 56,381,528 | -1.94(-7.49%) |
Jul 24, 2000 | 24.80 | 26.30 | 24.80 | 25.96 | 27,140,996 | +0.92(+3.66%) |
Jul 21, 2000 | 24.56 | 25.24 | 24.35 | 25.04 | 16,400,906 | +0.48(+1.96%) |
Jul 20, 2000 | 25.38 | 25.41 | 24.18 | 24.56 | 25,978,820 | -0.79(-3.10%) |
Jul 19, 2000 | 24.53 | 25.38 | 23.88 | 25.35 | 21,008,382 | +0.85(+3.48%) |
Jul 18, 2000 | 25.44 | 25.65 | 24.12 | 24.49 | 24,757,830 | -0.67(-2.67%) |
Jul 17, 2000 | 24.63 | 25.82 | 24.42 | 25.17 | 19,543,524 | +0.57(+2.33%) |
Jul 14, 2000 | 24.83 | 25.11 | 24.15 | 24.59 | 21,873,554 | -0.58(-2.30%) |
Jul 13, 2000 | 26.13 | 26.13 | 25.00 | 25.17 | 26,433,576 | -1.01(-3.86%) |
Jul 12, 2000 | 26.88 | 26.88 | 26.18 | 26.18 | 18,167,896 | -0.56(-2.10%) |
Jul 11, 2000 | 25.99 | 26.74 | 25.86 | 26.74 | 25,021,120 | +0.65(+2.49%) |
Jul 10, 2000 | 25.38 | 26.16 | 25.07 | 26.09 | 19,688,086 | +1.09(+4.37%) |
Jul 07, 2000 | 25.48 | 25.65 | 25.00 | 25.00 | 23,308,546 | -0.41(-1.61%) |
Jul 06, 2000 | 25.99 | 25.99 | 25.21 | 25.41 | 18,051,550 | -0.48(-1.86%) |
Jul 05, 2000 | 26.20 | 26.20 | 25.65 | 25.89 | 20,642,304 | -0.14(-0.52%) |
Jul 03, 2000 | 26.09 | 26.09 | 25.68 | 26.03 | 10,591,863 | -0.17(-0.65%) |
Jun 30, 2000 | 24.97 | 26.26 | 24.97 | 26.20 | 29,590,852 | +0.97(+3.83%) |
Jun 29, 2000 | 25.48 | 25.48 | 24.90 | 25.23 | 30,426,344 | -0.14(-0.54%) |
Jun 28, 2000 | 25.44 | 25.62 | 25.24 | 25.37 | 23,383,668 | -0.28(-1.11%) |
Jun 27, 2000 | 25.38 | 25.71 | 25.07 | 25.65 | 21,430,524 | +0.41(+1.62%) |
Jun 26, 2000 | 25.11 | 25.31 | 24.83 | 25.24 | 29,183,734 | +0.20(+0.81%) |
Jun 23, 2000 | 25.11 | 25.38 | 24.70 | 25.04 | 26,144,452 | +0.07(+0.28%) |
Jun 22, 2000 | 25.55 | 25.55 | 24.29 | 24.97 | 31,172,788 | -0.62(-2.41%) |
Jun 21, 2000 | 25.65 | 25.76 | 25.31 | 25.59 | 30,056,236 | +0.34(+1.36%) |
Jun 20, 2000 | 25.44 | 25.59 | 24.70 | 25.24 | 20,187,000 | -0.27(-1.07%) |
Jun 19, 2000 | 26.09 | 26.09 | 25.52 | 25.52 | 15,217,660 | -0.65(-2.48%) |
Jun 16, 2000 | 25.35 | 26.26 | 25.35 | 26.16 | 26,382,274 | +0.51(+2.00%) |
Jun 15, 2000 | 25.31 | 25.65 | 25.17 | 25.65 | 15,289,483 | +0.22(+0.88%) |
Jun 14, 2000 | 25.07 | 25.62 | 25.04 | 25.43 | 20,260,470 | +0.41(+1.64%) |
Jun 13, 2000 | 24.77 | 25.31 | 24.59 | 25.02 | 20,670,338 | +0.80(+3.29%) |
Jun 12, 2000 | 24.59 | 24.97 | 24.22 | 24.22 | 10,416,153 | -0.88(-3.52%) |
Jun 09, 2000 | 24.22 | 25.11 | 24.08 | 25.11 | 12,154,194 | +0.96(+3.95%) |
Jun 08, 2000 | 23.88 | 24.25 | 23.77 | 24.15 | 11,749,457 | +0.41(+1.72%) |
Jun 07, 2000 | 23.71 | 24.12 | 23.61 | 23.74 | 10,194,088 | +0.03(+0.14%) |
Jun 06, 2000 | 23.47 | 23.91 | 23.16 | 23.71 | 17,367,218 | +0.38(+1.61%) |
Jun 05, 2000 | 23.91 | 23.98 | 23.06 | 23.33 | 17,786,062 | -0.44(-1.86%) |
Jun 02, 2000 | 25.07 | 25.07 | 23.61 | 23.77 | 19,059,452 | -0.79(-3.20%) |
Jun 01, 2000 | 24.94 | 25.17 | 24.49 | 24.56 | 18,237,520 | +0.27(+1.12%) |
May 31, 2000 | 23.88 | 24.56 | 23.85 | 24.29 | 12,849,154 | +0.17(+0.70%) |
May 30, 2000 | 24.05 | 24.25 | 23.85 | 24.12 | 15,209,599 | -0.51(-2.06%) |
May 26, 2000 | 24.49 | 24.80 | 24.39 | 24.63 | 10,941,083 | -0.29(-1.18%) |
May 25, 2000 | 24.32 | 24.97 | 24.25 | 24.92 | 18,700,888 | +0.77(+3.19%) |
May 24, 2000 | 23.68 | 24.53 | 23.68 | 24.15 | 15,240,930 | +0.03(+0.14%) |
May 23, 2000 | 23.91 | 24.29 | 23.57 | 24.12 | 12,739,770 | +0.14(+0.57%) |
May 22, 2000 | 24.25 | 24.66 | 23.61 | 23.98 | 16,617,474 | -0.14(-0.57%) |
May 19, 2000 | 24.39 | 24.42 | 23.91 | 24.12 | 13,331,393 | -0.55(-2.21%) |
May 18, 2000 | 24.63 | 24.87 | 24.42 | 24.66 | 13,255,723 | +0.10(+0.42%) |
May 17, 2000 | 24.29 | 24.73 | 24.12 | 24.56 | 25,817,768 | +0.27(+1.12%) |
May 16, 2000 | 24.25 | 24.49 | 23.61 | 24.29 | 22,676,616 | +0.27(+1.14%) |
May 15, 2000 | 23.37 | 24.15 | 23.30 | 24.01 | 15,031,690 | +0.50(+2.11%) |
May 12, 2000 | 23.13 | 23.68 | 22.75 | 23.52 | 14,282,314 | +0.21(+0.91%) |
May 11, 2000 | 23.77 | 23.81 | 23.09 | 23.31 | 18,040,374 | -0.38(-1.59%) |
May 10, 2000 | 24.05 | 24.66 | 23.53 | 23.68 | 19,073,560 | -0.67(-2.76%) |
May 09, 2000 | 24.87 | 24.94 | 24.22 | 24.35 | 20,398,254 | -0.82(-3.25%) |
May 08, 2000 | 24.56 | 25.31 | 24.53 | 25.17 | 33,510,330 | +0.82(+3.36%) |
May 05, 2000 | 23.13 | 24.53 | 22.96 | 24.35 | 23,075,306 | +0.88(+3.77%) |
May 04, 2000 | 23.20 | 23.64 | 23.06 | 23.47 | 11,696,689 | +0.17(+0.73%) |
May 03, 2000 | 23.44 | 23.71 | 23.06 | 23.30 | 21,110,254 | -0.14(-0.58%) |
May 02, 2000 | 22.92 | 23.61 | 22.86 | 23.44 | 19,625,058 | +0.62(+2.70%) |