Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 579.68 | 587.26 | 577.86 | 585.15 | 0 | +2.45(+0.42%) |
May 30, 2001 | 587.67 | 587.68 | 582.45 | 582.70 | 0 | -8.19(-1.39%) |
May 29, 2001 | 594.44 | 596.91 | 590.73 | 590.89 | 0 | -3.50(-0.59%) |
May 28, 2001 | 591.28 | 595.09 | 590.39 | 594.39 | 0 | +4.77(+0.81%) |
May 25, 2001 | 597.44 | 598.01 | 589.23 | 589.62 | 0 | -7.06(-1.18%) |
May 24, 2001 | 596.92 | 600.63 | 594.52 | 596.68 | 0 | -1.12(-0.19%) |
May 23, 2001 | 600.56 | 603.72 | 596.71 | 597.80 | 0 | -6.41(-1.06%) |
May 22, 2001 | 601.02 | 609.22 | 600.75 | 604.21 | 0 | +6.49(+1.09%) |
May 21, 2001 | 601.46 | 601.85 | 596.91 | 597.72 | 0 | -2.33(-0.39%) |
May 18, 2001 | 588.48 | 600.40 | 588.14 | 600.05 | 0 | +7.86(+1.33%) |
May 17, 2001 | 593.96 | 594.78 | 590.99 | 592.19 | 0 | +6.28(+1.07%) |
May 16, 2001 | 585.62 | 586.12 | 580.33 | 585.91 | 0 | -4.38(-0.74%) |
May 15, 2001 | 588.22 | 591.00 | 585.65 | 590.29 | 0 | +3.15(+0.54%) |
May 14, 2001 | 588.15 | 588.53 | 583.56 | 587.14 | 0 | -5.12(-0.86%) |
May 11, 2001 | 591.29 | 595.41 | 591.21 | 592.26 | 0 | -3.11(-0.52%) |
May 10, 2001 | 577.71 | 595.52 | 577.21 | 595.37 | 0 | +18.08(+3.13%) |
May 09, 2001 | 577.92 | 578.18 | 574.74 | 577.29 | 0 | -4.84(-0.83%) |
May 08, 2001 | 582.13 | 584.92 | 577.47 | 582.13 | 0 | -1.14(-0.20%) |
May 07, 2001 | 584.14 | 587.49 | 582.30 | 583.27 | 0 | +3.64(+0.63%) |
May 04, 2001 | 583.34 | 587.06 | 574.71 | 579.63 | 0 | -5.81(-0.99%) |
May 03, 2001 | 599.22 | 600.97 | 584.60 | 585.44 | 0 | -12.50(-2.09%) |
May 02, 2001 | 600.17 | 600.33 | 594.53 | 597.94 | 0 | +1.84(+0.31%) |
May 01, 2001 | 597.12 | 598.20 | 593.86 | 596.10 | 0 | +3.01(+0.51%) |
Apr 27, 2001 | 582.82 | 595.60 | 581.94 | 593.09 | 0 | +9.14(+1.57%) |
Apr 26, 2001 | 578.30 | 584.32 | 572.46 | 583.95 | 0 | +7.87(+1.37%) |
Apr 25, 2001 | 571.55 | 576.48 | 569.81 | 576.08 | 0 | +0.05(+0.01%) |
Apr 24, 2001 | 568.34 | 576.33 | 568.31 | 576.03 | 0 | +7.71(+1.36%) |
Apr 23, 2001 | 573.95 | 575.23 | 566.90 | 568.32 | 0 | -7.02(-1.22%) |
Apr 20, 2001 | 580.80 | 581.21 | 573.11 | 575.34 | 0 | -4.09(-0.71%) |
Apr 19, 2001 | 585.23 | 586.18 | 577.75 | 579.43 | 0 | -5.30(-0.91%) |
Apr 18, 2001 | 577.53 | 585.08 | 576.40 | 584.73 | 0 | +15.39(+2.70%) |
Apr 17, 2001 | 568.02 | 570.14 | 559.91 | 569.34 | 0 | -5.98(-1.04%) |
Apr 12, 2001 | 574.51 | 579.63 | 572.93 | 575.32 | 0 | -1.17(-0.20%) |
Apr 11, 2001 | 569.95 | 579.31 | 569.33 | 576.49 | 0 | +6.04(+1.06%) |
Apr 10, 2001 | 560.35 | 570.45 | 557.33 | 570.45 | 0 | +12.61(+2.26%) |
Apr 09, 2001 | 546.95 | 561.42 | 546.79 | 557.84 | 0 | +5.89(+1.07%) |
Apr 06, 2001 | 560.01 | 560.01 | 545.08 | 551.95 | 0 | -0.95(-0.17%) |
Apr 05, 2001 | 540.33 | 554.78 | 540.15 | 552.90 | 0 | +15.38(+2.86%) |
Apr 04, 2001 | 530.60 | 538.26 | 524.22 | 537.52 | 0 | -2.26(-0.42%) |
Apr 03, 2001 | 550.52 | 552.49 | 538.83 | 539.78 | 0 | -18.12(-3.25%) |
Apr 02, 2001 | 562.88 | 563.23 | 550.93 | 557.90 | 0 | -0.46(-0.08%) |
Mar 31, 2001 | 551.74 | 563.01 | 550.25 | 558.36 | 0 | +5.59(+1.01%) |
Mar 30, 2001 | 546.09 | 552.83 | 540.93 | 552.77 | 0 | +0.00(+0.00%) |
Mar 29, 2001 | 560.46 | 564.03 | 552.00 | 552.77 | 0 | -5.72(-1.02%) |
Mar 28, 2001 | 548.05 | 560.58 | 545.44 | 558.49 | 0 | +8.94(+1.63%) |
Mar 27, 2001 | 537.50 | 550.43 | 536.77 | 549.55 | 0 | +0.00(+0.00%) |
Mar 26, 2001 | 537.50 | 550.43 | 536.77 | 549.55 | 0 | +20.13(+3.80%) |
Mar 24, 2001 | 526.13 | 531.77 | 524.78 | 529.42 | 0 | +11.15(+2.15%) |
Mar 23, 2001 | 534.81 | 536.38 | 512.45 | 518.27 | 0 | -23.81(-4.39%) |
Mar 22, 2001 | 546.27 | 547.06 | 536.55 | 542.08 | 0 | -10.95(-1.98%) |
Mar 21, 2001 | 550.22 | 553.76 | 548.38 | 553.03 | 0 | +5.41(+0.99%) |
Mar 20, 2001 | 555.11 | 559.41 | 543.29 | 547.62 | 0 | +0.00(+0.00%) |
Mar 19, 2001 | 555.11 | 559.41 | 543.29 | 547.62 | 0 | -5.88(-1.06%) |
Mar 17, 2001 | 568.81 | 569.01 | 553.50 | 553.50 | 0 | -16.05(-2.82%) |
Mar 16, 2001 | 567.82 | 569.92 | 561.53 | 569.55 | 0 | +1.05(+0.18%) |
Mar 15, 2001 | 580.95 | 581.00 | 553.35 | 568.50 | 0 | -8.82(-1.53%) |
Mar 14, 2001 | 575.55 | 579.12 | 573.98 | 577.32 | 0 | -5.67(-0.97%) |
Mar 13, 2001 | 589.72 | 589.91 | 580.66 | 582.99 | 0 | +0.00(+0.00%) |
Mar 12, 2001 | 589.72 | 589.91 | 580.66 | 582.99 | 0 | -11.90(-2.00%) |
Mar 10, 2001 | 593.06 | 597.90 | 592.81 | 594.89 | 0 | -0.50(-0.08%) |
Mar 09, 2001 | 600.00 | 601.24 | 595.24 | 595.39 | 0 | -2.95(-0.49%) |
Mar 08, 2001 | 598.40 | 600.62 | 594.68 | 598.34 | 0 | -2.61(-0.43%) |
Mar 07, 2001 | 594.56 | 600.95 | 593.56 | 600.95 | 0 | +8.71(+1.47%) |
Mar 06, 2001 | 593.14 | 593.96 | 586.64 | 592.24 | 0 | +0.00(+0.00%) |
Mar 05, 2001 | 593.14 | 593.96 | 586.64 | 592.24 | 0 | +1.97(+0.33%) |
Mar 03, 2001 | 590.89 | 594.82 | 586.73 | 590.27 | 0 | -1.46(-0.25%) |
Mar 02, 2001 | 593.22 | 593.24 | 588.20 | 591.73 | 0 | -5.60(-0.94%) |
Mar 01, 2001 | 593.39 | 600.13 | 593.25 | 597.33 | 0 | +0.03(+0.01%) |
Feb 28, 2001 | 596.92 | 600.85 | 592.36 | 597.30 | 0 | +2.50(+0.42%) |
Feb 27, 2001 | 589.66 | 595.07 | 586.66 | 594.80 | 0 | +0.00(+0.00%) |
Feb 26, 2001 | 589.66 | 595.07 | 586.66 | 594.80 | 0 | +9.51(+1.62%) |
Feb 24, 2001 | 596.25 | 597.00 | 583.40 | 585.29 | 0 | -8.93(-1.50%) |
Feb 23, 2001 | 600.16 | 604.19 | 591.03 | 594.22 | 0 | -9.22(-1.53%) |
Feb 22, 2001 | 605.80 | 607.21 | 597.75 | 603.44 | 0 | -7.75(-1.27%) |
Feb 21, 2001 | 612.36 | 616.55 | 610.05 | 611.19 | 0 | -1.24(-0.20%) |
Feb 20, 2001 | 617.90 | 618.09 | 610.34 | 612.43 | 0 | +0.00(+0.00%) |
Feb 19, 2001 | 617.90 | 618.09 | 610.34 | 612.43 | 0 | -5.46(-0.88%) |
Feb 17, 2001 | 619.69 | 621.10 | 611.52 | 617.89 | 0 | -6.89(-1.10%) |
Feb 16, 2001 | 622.92 | 625.07 | 621.64 | 624.78 | 0 | +3.51(+0.56%) |
Feb 15, 2001 | 623.38 | 623.81 | 618.15 | 621.27 | 0 | -5.37(-0.86%) |
Feb 14, 2001 | 626.29 | 627.22 | 622.92 | 626.64 | 0 | +2.79(+0.45%) |
Feb 13, 2001 | 618.94 | 624.51 | 616.85 | 623.85 | 0 | +0.00(+0.00%) |
Feb 12, 2001 | 618.94 | 624.51 | 616.85 | 623.85 | 0 | +1.20(+0.19%) |
Feb 10, 2001 | 625.40 | 626.52 | 620.44 | 622.65 | 0 | -4.33(-0.69%) |
Feb 09, 2001 | 623.20 | 627.20 | 622.39 | 626.98 | 0 | +2.04(+0.33%) |
Feb 08, 2001 | 629.21 | 629.51 | 623.35 | 624.94 | 0 | -7.12(-1.13%) |
Feb 07, 2001 | 631.04 | 632.12 | 628.67 | 632.06 | 0 | +1.93(+0.31%) |
Feb 06, 2001 | 628.45 | 632.84 | 627.23 | 630.13 | 0 | +0.00(+0.00%) |
Feb 05, 2001 | 628.45 | 632.84 | 627.23 | 630.13 | 0 | -0.85(-0.13%) |
Feb 03, 2001 | 635.12 | 636.60 | 629.13 | 630.98 | 0 | -3.06(-0.48%) |
Feb 02, 2001 | 636.82 | 638.27 | 632.56 | 634.04 | 0 | -5.94(-0.93%) |
Feb 01, 2001 | 636.17 | 640.50 | 633.80 | 639.98 | 0 | +5.09(+0.80%) |
Jan 31, 2001 | 638.91 | 639.11 | 633.25 | 634.89 | 0 | -2.30(-0.36%) |
Jan 30, 2001 | 633.04 | 637.19 | 632.99 | 637.19 | 0 | +0.00(+0.00%) |
Jan 29, 2001 | 633.04 | 637.19 | 632.99 | 637.19 | 0 | +4.62(+0.73%) |
Jan 27, 2001 | 632.60 | 636.22 | 631.86 | 632.57 | 0 | -3.57(-0.56%) |
Jan 26, 2001 | 633.42 | 638.18 | 632.40 | 636.14 | 0 | +0.20(+0.03%) |
Jan 25, 2001 | 636.68 | 638.85 | 632.43 | 635.94 | 0 | +5.43(+0.86%) |
Jan 24, 2001 | 626.96 | 630.76 | 623.19 | 630.51 | 0 | +1.67(+0.27%) |
Jan 23, 2001 | 627.84 | 631.14 | 620.42 | 628.84 | 0 | +0.00(+0.00%) |
Jan 22, 2001 | 627.84 | 631.14 | 620.42 | 628.84 | 0 | -0.04(-0.01%) |
Jan 20, 2001 | 637.97 | 639.86 | 627.69 | 628.88 | 0 | -5.18(-0.82%) |
Jan 19, 2001 | 642.05 | 642.52 | 633.12 | 634.06 | 0 | -8.23(-1.28%) |
Jan 18, 2001 | 634.86 | 642.60 | 634.64 | 642.29 | 0 | +10.46(+1.66%) |
Jan 17, 2001 | 639.48 | 639.48 | 630.77 | 631.83 | 0 | -9.30(-1.45%) |
Jan 16, 2001 | 637.54 | 643.43 | 636.98 | 641.13 | 0 | +0.00(+0.00%) |
Jan 15, 2001 | 637.54 | 643.43 | 636.98 | 641.13 | 0 | +1.27(+0.20%) |
Jan 13, 2001 | 642.06 | 643.15 | 636.42 | 639.86 | 0 | +2.61(+0.41%) |
Jan 12, 2001 | 632.11 | 637.26 | 630.57 | 637.25 | 0 | +6.73(+1.07%) |
Jan 11, 2001 | 633.93 | 634.43 | 628.91 | 630.52 | 0 | -2.55(-0.40%) |
Jan 10, 2001 | 636.34 | 637.46 | 630.25 | 633.07 | 0 | +1.92(+0.30%) |
Jan 09, 2001 | 632.91 | 633.29 | 629.30 | 631.15 | 0 | +0.00(+0.00%) |
Jan 08, 2001 | 632.91 | 633.29 | 629.30 | 631.15 | 0 | -4.65(-0.73%) |
Jan 06, 2001 | 638.23 | 642.77 | 631.49 | 635.80 | 0 | -3.17(-0.50%) |
Jan 05, 2001 | 646.79 | 647.05 | 636.71 | 638.97 | 0 | +9.11(+1.45%) |
Jan 04, 2001 | 631.37 | 636.74 | 627.70 | 629.86 | 0 | -4.30(-0.68%) |
Jan 03, 2001 | 636.24 | 642.54 | 633.63 | 634.16 | 0 | +0.00(+0.00%) |
Jan 02, 2001 | 636.24 | 642.54 | 633.63 | 634.16 | 0 | -3.44(-0.54%) |
Dec 30, 2000 | 641.30 | 647.61 | 637.60 | 637.60 | 0 | -3.16(-0.49%) |
Dec 29, 2000 | 638.24 | 640.76 | 636.16 | 640.76 | 0 | +5.60(+0.88%) |
Dec 28, 2000 | 628.29 | 635.73 | 626.91 | 635.16 | 0 | +0.00(+0.00%) |
Dec 27, 2000 | 628.29 | 635.73 | 626.91 | 635.16 | 0 | +8.29(+1.32%) |
Dec 23, 2000 | 623.83 | 628.96 | 623.20 | 626.87 | 0 | +4.40(+0.71%) |
Dec 22, 2000 | 615.32 | 622.81 | 610.99 | 622.47 | 0 | -1.33(-0.21%) |
Dec 21, 2000 | 630.17 | 632.33 | 613.91 | 623.80 | 0 | -14.58(-2.28%) |
Dec 20, 2000 | 631.31 | 639.18 | 625.29 | 638.38 | 0 | +6.73(+1.07%) |
Dec 19, 2000 | 625.61 | 635.81 | 625.49 | 631.65 | 0 | +0.00(+0.00%) |
Dec 18, 2000 | 625.61 | 635.81 | 625.49 | 631.65 | 0 | +7.16(+1.15%) |
Dec 16, 2000 | 632.38 | 636.25 | 623.00 | 624.49 | 0 | -14.49(-2.27%) |
Dec 15, 2000 | 646.12 | 646.61 | 636.23 | 638.98 | 0 | -12.98(-1.99%) |
Dec 14, 2000 | 662.17 | 662.89 | 650.25 | 651.96 | 0 | -7.39(-1.12%) |
Dec 13, 2000 | 664.64 | 664.87 | 657.04 | 659.35 | 0 | -4.81(-0.72%) |
Dec 12, 2000 | 662.44 | 666.15 | 660.71 | 664.16 | 0 | +0.00(+0.00%) |
Dec 11, 2000 | 662.44 | 666.15 | 660.71 | 664.16 | 0 | +6.92(+1.05%) |
Dec 09, 2000 | 657.32 | 666.29 | 657.21 | 657.24 | 0 | +0.89(+0.14%) |
Dec 08, 2000 | 651.52 | 660.02 | 648.91 | 656.35 | 0 | -2.58(-0.39%) |
Dec 07, 2000 | 669.50 | 670.67 | 657.97 | 658.93 | 0 | -2.73(-0.41%) |
Dec 06, 2000 | 651.65 | 661.73 | 651.44 | 661.66 | 0 | +12.57(+1.94%) |
Dec 05, 2000 | 657.36 | 659.57 | 647.49 | 649.09 | 0 | +0.00(+0.00%) |
Dec 04, 2000 | 657.36 | 659.57 | 647.49 | 649.09 | 0 | -11.24(-1.70%) |
Dec 02, 2000 | 654.27 | 660.33 | 651.94 | 660.33 | 0 | +10.41(+1.60%) |
Dec 01, 2000 | 654.60 | 657.13 | 649.92 | 649.92 | 0 | -12.44(-1.88%) |
Nov 30, 2000 | 656.61 | 664.06 | 654.08 | 662.36 | 0 | +0.42(+0.06%) |
Nov 29, 2000 | 663.65 | 666.90 | 659.57 | 661.94 | 0 | -5.35(-0.80%) |
Nov 28, 2000 | 664.94 | 671.48 | 663.53 | 667.29 | 0 | +0.00(+0.00%) |
Nov 27, 2000 | 664.94 | 671.48 | 663.53 | 667.29 | 0 | +6.97(+1.06%) |
Nov 25, 2000 | 652.33 | 661.73 | 649.98 | 660.32 | 0 | +11.61(+1.79%) |
Nov 24, 2000 | 651.13 | 654.98 | 647.11 | 648.71 | 0 | -3.52(-0.54%) |
Nov 23, 2000 | 667.18 | 667.39 | 651.54 | 652.23 | 0 | -16.07(-2.40%) |
Nov 22, 2000 | 666.63 | 670.72 | 663.49 | 668.30 | 0 | +2.36(+0.35%) |
Nov 21, 2000 | 681.21 | 682.93 | 665.57 | 665.94 | 0 | +0.00(+0.00%) |
Nov 20, 2000 | 681.21 | 682.93 | 665.57 | 665.94 | 0 | -14.22(-2.09%) |
Nov 18, 2000 | 673.15 | 682.05 | 673.15 | 680.16 | 0 | +2.88(+0.43%) |
Nov 17, 2000 | 680.29 | 680.81 | 673.59 | 677.28 | 0 | -4.31(-0.63%) |
Nov 16, 2000 | 682.25 | 684.44 | 678.19 | 681.59 | 0 | +2.62(+0.39%) |
Nov 15, 2000 | 668.05 | 682.09 | 667.39 | 678.97 | 0 | +14.59(+2.20%) |
Nov 14, 2000 | 666.77 | 671.79 | 663.00 | 664.38 | 0 | +0.00(+0.00%) |
Nov 13, 2000 | 666.77 | 671.79 | 663.00 | 664.38 | 0 | -10.12(-1.50%) |
Nov 11, 2000 | 677.40 | 681.91 | 672.38 | 674.50 | 0 | -7.35(-1.08%) |
Nov 10, 2000 | 685.13 | 687.19 | 678.32 | 681.85 | 0 | -6.45(-0.94%) |
Nov 09, 2000 | 688.95 | 691.31 | 685.89 | 688.30 | 0 | +1.08(+0.16%) |
Nov 08, 2000 | 690.38 | 692.18 | 685.51 | 687.22 | 0 | -3.11(-0.45%) |
Nov 07, 2000 | 687.43 | 691.17 | 686.81 | 690.33 | 0 | +0.00(+0.00%) |
Nov 06, 2000 | 687.43 | 691.17 | 686.81 | 690.33 | 0 | +3.19(+0.46%) |
Nov 04, 2000 | 682.03 | 687.85 | 680.14 | 687.14 | 0 | +3.63(+0.53%) |
Nov 03, 2000 | 683.91 | 688.03 | 682.73 | 683.51 | 0 | -1.18(-0.17%) |
Nov 02, 2000 | 685.44 | 685.94 | 676.29 | 684.69 | 0 | +4.13(+0.61%) |
Nov 01, 2000 | 678.70 | 682.61 | 678.52 | 680.56 | 0 | +4.94(+0.73%) |
Oct 31, 2000 | 677.25 | 677.52 | 671.20 | 675.62 | 0 | +0.00(+0.00%) |
Oct 30, 2000 | 677.25 | 677.52 | 671.20 | 675.62 | 0 | +2.15(+0.32%) |
Oct 27, 2000 | 675.15 | 679.80 | 672.82 | 673.47 | 0 | +4.01(+0.60%) |
Oct 26, 2000 | 664.49 | 672.99 | 664.49 | 669.46 | 0 | +0.53(+0.08%) |
Oct 25, 2000 | 671.75 | 674.79 | 663.43 | 668.93 | 0 | -5.84(-0.87%) |
Oct 24, 2000 | 661.34 | 675.89 | 659.15 | 674.77 | 0 | +11.80(+1.78%) |
Oct 23, 2000 | 657.61 | 663.16 | 654.43 | 662.97 | 0 | +6.85(+1.04%) |
Oct 20, 2000 | 653.15 | 658.63 | 651.39 | 656.12 | 0 | +6.92(+1.07%) |
Oct 19, 2000 | 637.84 | 649.20 | 634.95 | 649.20 | 0 | +15.62(+2.47%) |
Oct 18, 2000 | 632.58 | 634.82 | 619.82 | 633.58 | 0 | -5.88(-0.92%) |
Oct 17, 2000 | 640.87 | 642.40 | 635.91 | 639.46 | 0 | -4.46(-0.69%) |
Oct 16, 2000 | 649.61 | 649.92 | 643.35 | 643.92 | 0 | +1.92(+0.30%) |
Oct 13, 2000 | 633.60 | 642.15 | 630.74 | 642.00 | 0 | +0.78(+0.12%) |
Oct 12, 2000 | 640.68 | 647.28 | 632.32 | 641.22 | 0 | +3.96(+0.62%) |
Oct 11, 2000 | 647.37 | 650.01 | 636.06 | 637.26 | 0 | -17.36(-2.65%) |
Oct 10, 2000 | 657.37 | 658.68 | 652.82 | 654.62 | 0 | -0.26(-0.04%) |
Oct 09, 2000 | 662.46 | 663.48 | 652.91 | 654.88 | 0 | -10.21(-1.54%) |
Oct 06, 2000 | 670.38 | 671.39 | 662.83 | 665.09 | 0 | -6.71(-1.00%) |
Oct 05, 2000 | 670.22 | 672.70 | 669.07 | 671.80 | 0 | +2.87(+0.43%) |
Oct 04, 2000 | 669.59 | 671.80 | 665.02 | 668.93 | 0 | -1.24(-0.19%) |
Oct 03, 2000 | 665.64 | 671.55 | 664.52 | 670.17 | 0 | +4.21(+0.63%) |
Oct 02, 2000 | 659.75 | 668.36 | 657.69 | 665.96 | 0 | +4.44(+0.67%) |
Sep 29, 2000 | 661.18 | 661.65 | 655.41 | 661.52 | 0 | +2.78(+0.42%) |
Sep 28, 2000 | 658.78 | 660.26 | 650.88 | 658.74 | 0 | +2.66(+0.41%) |
Sep 27, 2000 | 652.34 | 658.82 | 650.64 | 656.08 | 0 | +2.88(+0.44%) |
Sep 26, 2000 | 655.41 | 658.24 | 652.20 | 653.20 | 0 | -5.36(-0.81%) |
Sep 25, 2000 | 656.21 | 661.22 | 656.21 | 658.56 | 0 | +5.60(+0.86%) |
Sep 22, 2000 | 639.72 | 653.16 | 639.72 | 652.96 | 0 | -3.04(-0.46%) |
Sep 21, 2000 | 665.37 | 666.74 | 652.03 | 656.00 | 0 | -8.43(-1.27%) |
Sep 20, 2000 | 671.64 | 671.64 | 663.97 | 664.43 | 0 | -2.51(-0.38%) |
Sep 19, 2000 | 666.64 | 669.09 | 664.43 | 666.94 | 0 | -1.49(-0.22%) |
Sep 18, 2000 | 670.68 | 671.90 | 666.54 | 668.43 | 0 | -7.99(-1.18%) |
Sep 15, 2000 | 680.00 | 681.19 | 672.57 | 676.42 | 0 | -0.90(-0.13%) |
Sep 14, 2000 | 678.88 | 681.78 | 674.50 | 677.32 | 0 | -0.03(-0.00%) |
Sep 13, 2000 | 682.83 | 683.54 | 672.71 | 677.35 | 0 | -4.96(-0.73%) |
Sep 12, 2000 | 685.20 | 685.20 | 681.28 | 682.31 | 0 | -5.29(-0.77%) |
Sep 11, 2000 | 684.11 | 688.55 | 682.51 | 687.60 | 0 | +1.12(+0.16%) |
Sep 08, 2000 | 697.28 | 697.81 | 685.58 | 686.48 | 0 | -8.42(-1.21%) |
Sep 07, 2000 | 692.79 | 696.78 | 692.19 | 694.90 | 0 | -0.11(-0.02%) |
Sep 06, 2000 | 696.36 | 700.29 | 693.55 | 695.01 | 0 | -3.01(-0.43%) |
Sep 05, 2000 | 702.09 | 703.18 | 696.44 | 698.02 | 0 | -3.54(-0.50%) |
Sep 04, 2000 | 698.43 | 702.56 | 697.25 | 701.56 | 0 | +6.38(+0.92%) |
Sep 01, 2000 | 693.98 | 697.38 | 692.34 | 695.18 | 0 | +5.66(+0.82%) |
Aug 31, 2000 | 683.25 | 690.80 | 682.05 | 689.52 | 0 | +4.21(+0.61%) |
Aug 30, 2000 | 689.29 | 690.79 | 684.58 | 685.31 | 0 | -6.05(-0.88%) |
Aug 29, 2000 | 694.22 | 696.93 | 690.71 | 691.36 | 0 | -4.24(-0.61%) |
Aug 28, 2000 | 694.18 | 697.33 | 693.09 | 695.60 | 0 | +4.25(+0.61%) |
Aug 25, 2000 | 698.38 | 699.61 | 691.32 | 691.35 | 0 | -4.83(-0.69%) |
Aug 24, 2000 | 697.19 | 700.28 | 695.50 | 696.18 | 0 | +0.74(+0.11%) |
Aug 23, 2000 | 697.70 | 697.84 | 691.52 | 695.44 | 0 | -0.59(-0.08%) |
Aug 22, 2000 | 693.06 | 698.64 | 692.99 | 696.03 | 0 | +2.58(+0.37%) |
Aug 21, 2000 | 692.86 | 693.96 | 690.43 | 693.45 | 0 | -0.30(-0.04%) |
Aug 18, 2000 | 690.80 | 693.75 | 688.31 | 693.75 | 0 | +1.82(+0.26%) |
Aug 17, 2000 | 688.23 | 692.50 | 685.98 | 691.93 | 0 | +2.11(+0.31%) |
Aug 16, 2000 | 687.74 | 690.19 | 685.76 | 689.82 | 0 | +2.09(+0.30%) |
Aug 15, 2000 | 692.16 | 692.44 | 685.47 | 687.73 | 0 | +0.66(+0.10%) |
Aug 14, 2000 | 686.25 | 690.09 | 684.60 | 687.07 | 0 | +3.07(+0.45%) |
Aug 11, 2000 | 680.69 | 685.23 | 680.51 | 684.00 | 0 | +0.39(+0.06%) |
Aug 10, 2000 | 685.51 | 688.28 | 682.58 | 683.61 | 0 | -0.25(-0.04%) |
Aug 09, 2000 | 681.73 | 687.18 | 681.38 | 683.86 | 0 | +5.53(+0.82%) |
Aug 08, 2000 | 679.04 | 679.83 | 674.86 | 678.33 | 0 | -2.24(-0.33%) |
Aug 07, 2000 | 677.97 | 680.72 | 676.88 | 680.57 | 0 | +7.12(+1.06%) |
Aug 04, 2000 | 673.08 | 679.15 | 670.88 | 673.45 | 0 | +6.70(+1.00%) |
Aug 03, 2000 | 674.86 | 675.75 | 666.52 | 666.75 | 0 | -9.21(-1.36%) |
Aug 02, 2000 | 673.33 | 676.58 | 670.54 | 675.96 | 0 | +5.07(+0.76%) |
Aug 01, 2000 | 668.95 | 672.10 | 667.89 | 670.89 | 0 | +2.71(+0.41%) |
Jul 31, 2000 | 665.67 | 668.35 | 663.45 | 668.18 | 0 | +4.46(+0.67%) |
Jul 28, 2000 | 670.38 | 674.71 | 663.72 | 663.72 | 0 | -8.37(-1.25%) |
Jul 27, 2000 | 678.41 | 681.66 | 671.11 | 672.09 | 0 | -8.37(-1.23%) |
Jul 26, 2000 | 683.50 | 683.87 | 677.88 | 680.46 | 0 | -2.69(-0.39%) |
Jul 25, 2000 | 680.26 | 685.20 | 680.26 | 683.15 | 0 | -0.42(-0.06%) |
Jul 24, 2000 | 677.30 | 684.73 | 677.23 | 683.57 | 0 | +4.60(+0.68%) |
Jul 21, 2000 | 682.58 | 683.63 | 678.24 | 678.97 | 0 | -5.38(-0.79%) |
Jul 20, 2000 | 679.42 | 684.36 | 677.57 | 684.35 | 0 | +4.03(+0.59%) |
Jul 19, 2000 | 684.81 | 686.02 | 676.90 | 680.32 | 0 | -3.25(-0.48%) |
Jul 18, 2000 | 691.38 | 691.38 | 682.87 | 683.57 | 0 | -5.52(-0.80%) |
Jul 17, 2000 | 688.33 | 692.23 | 687.43 | 689.09 | 0 | +1.73(+0.25%) |
Jul 14, 2000 | 687.42 | 691.85 | 686.06 | 687.36 | 0 | +0.36(+0.05%) |
Jul 13, 2000 | 685.45 | 688.94 | 682.37 | 687.00 | 0 | +0.67(+0.10%) |
Jul 12, 2000 | 682.86 | 687.14 | 681.12 | 686.33 | 0 | +5.73(+0.84%) |
Jul 11, 2000 | 676.93 | 682.21 | 675.96 | 680.60 | 0 | +1.77(+0.26%) |
Jul 10, 2000 | 676.13 | 679.02 | 675.83 | 678.83 | 0 | +3.85(+0.57%) |
Jul 07, 2000 | 670.09 | 675.36 | 668.52 | 674.98 | 0 | +9.38(+1.41%) |
Jul 06, 2000 | 663.43 | 666.72 | 662.74 | 665.60 | 0 | -2.23(-0.33%) |
Jul 05, 2000 | 667.62 | 676.19 | 665.84 | 667.83 | 0 | -1.79(-0.27%) |
Jul 04, 2000 | 670.12 | 672.71 | 667.59 | 669.62 | 0 | +1.61(+0.24%) |
Jul 03, 2000 | 674.49 | 676.37 | 666.63 | 668.01 | 0 | -4.13(-0.61%) |
Jun 30, 2000 | 670.51 | 675.05 | 667.31 | 672.14 | 0 | +5.42(+0.81%) |
Jun 29, 2000 | 683.76 | 684.36 | 666.72 | 666.72 | 0 | -16.43(-2.41%) |
Jun 28, 2000 | 683.01 | 687.14 | 679.30 | 683.15 | 0 | -0.26(-0.04%) |
Jun 27, 2000 | 686.27 | 687.66 | 681.76 | 683.41 | 0 | -2.60(-0.38%) |
Jun 26, 2000 | 681.74 | 686.98 | 680.82 | 686.01 | 0 | +3.29(+0.48%) |
Jun 23, 2000 | 679.83 | 684.67 | 679.83 | 682.72 | 0 | -1.44(-0.21%) |
Jun 22, 2000 | 687.28 | 689.61 | 684.06 | 684.16 | 0 | -0.72(-0.11%) |
Jun 21, 2000 | 681.94 | 685.32 | 678.95 | 684.88 | 0 | +2.88(+0.42%) |
Jun 20, 2000 | 680.54 | 682.28 | 678.87 | 682.00 | 0 | +4.81(+0.71%) |
Jun 19, 2000 | 678.34 | 680.71 | 676.22 | 677.19 | 0 | -5.26(-0.77%) |
Jun 16, 2000 | 685.03 | 688.34 | 681.23 | 682.45 | 0 | -3.06(-0.45%) |
Jun 15, 2000 | 679.95 | 686.69 | 679.88 | 685.51 | 0 | +2.23(+0.33%) |
Jun 14, 2000 | 679.71 | 685.15 | 679.71 | 683.28 | 0 | +7.61(+1.13%) |
Jun 13, 2000 | 672.27 | 680.25 | 670.25 | 675.67 | 0 | +1.93(+0.29%) |
Jun 09, 2000 | 672.76 | 676.94 | 670.87 | 673.74 | 0 | +1.61(+0.24%) |
Jun 08, 2000 | 668.24 | 675.68 | 668.07 | 672.13 | 0 | +5.57(+0.84%) |
Jun 07, 2000 | 664.95 | 667.14 | 662.22 | 666.56 | 0 | -2.14(-0.32%) |
Jun 06, 2000 | 671.86 | 675.81 | 666.67 | 668.70 | 0 | -3.96(-0.59%) |
Jun 05, 2000 | 677.70 | 677.78 | 669.71 | 672.66 | 0 | -5.26(-0.78%) |