Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 25.09 | 25.38 | 23.99 | 24.81 | 121,139,576 | -3.06(-10.97%) |
Nov 29, 2000 | 27.62 | 28.35 | 26.68 | 27.86 | 94,219,648 | +0.47(+1.71%) |
Nov 28, 2000 | 28.15 | 29.09 | 27.38 | 27.39 | 76,252,680 | -1.24(-4.35%) |
Nov 27, 2000 | 29.62 | 30.47 | 28.52 | 28.64 | 81,199,016 | +0.00(+0.00%) |
Nov 24, 2000 | 27.90 | 28.68 | 27.38 | 28.64 | 31,737,226 | +1.79(+6.68%) |
Nov 22, 2000 | 27.54 | 28.60 | 26.76 | 26.85 | 56,312,396 | -0.94(-3.38%) |
Nov 21, 2000 | 27.66 | 28.27 | 27.01 | 27.79 | 56,398,772 | +0.98(+3.65%) |
Nov 20, 2000 | 26.72 | 27.99 | 26.48 | 26.81 | 57,532,104 | -0.24(-0.89%) |
Nov 17, 2000 | 26.16 | 27.21 | 25.75 | 27.05 | 62,886,996 | +0.98(+3.75%) |
Nov 16, 2000 | 26.89 | 27.99 | 25.92 | 26.07 | 60,641,356 | -0.98(-3.61%) |
Nov 15, 2000 | 27.17 | 27.95 | 26.56 | 27.05 | 64,379,488 | +0.36(+1.37%) |
Nov 14, 2000 | 26.40 | 26.89 | 25.71 | 26.68 | 74,687,624 | +1.79(+7.20%) |
Nov 13, 2000 | 24.12 | 25.91 | 23.46 | 24.89 | 124,878,320 | +0.78(+3.22%) |
Nov 10, 2000 | 24.77 | 25.42 | 24.12 | 24.12 | 144,339,920 | -2.85(-10.58%) |
Nov 09, 2000 | 27.58 | 27.62 | 26.03 | 26.97 | 74,973,296 | -0.85(-3.07%) |
Nov 08, 2000 | 30.15 | 30.18 | 27.66 | 27.83 | 58,417,656 | -2.28(-7.58%) |
Nov 07, 2000 | 30.47 | 30.51 | 29.53 | 30.11 | 32,287,704 | -0.24(-0.79%) |
Nov 06, 2000 | 30.39 | 30.88 | 30.23 | 30.35 | 37,719,616 | +0.40(+1.35%) |
Nov 03, 2000 | 30.72 | 30.80 | 29.66 | 29.94 | 47,722,900 | -0.49(-1.61%) |
Nov 02, 2000 | 30.31 | 31.21 | 30.23 | 30.43 | 100,511,184 | +1.18(+4.03%) |
Nov 01, 2000 | 28.88 | 30.35 | 28.80 | 29.25 | 73,116,728 | -0.08(-0.27%) |
Oct 31, 2000 | 29.78 | 30.60 | 29.13 | 29.33 | 85,603,608 | +0.00(+0.00%) |
Oct 30, 2000 | 29.95 | 30.07 | 28.60 | 29.33 | 75,348,560 | -0.90(-2.98%) |
Oct 27, 2000 | 29.90 | 30.63 | 29.23 | 30.23 | 77,021,328 | +1.10(+3.78%) |
Oct 26, 2000 | 27.38 | 29.33 | 27.17 | 29.13 | 77,958,432 | +2.20(+8.18%) |
Oct 25, 2000 | 27.38 | 28.39 | 26.81 | 26.93 | 81,665,416 | -0.45(-1.64%) |
Oct 24, 2000 | 28.44 | 29.00 | 27.13 | 27.38 | 72,017,768 | -0.85(-3.02%) |
Oct 23, 2000 | 28.48 | 29.33 | 27.62 | 28.23 | 67,121,760 | +0.16(+0.58%) |
Oct 20, 2000 | 27.13 | 28.93 | 26.97 | 28.07 | 91,907,576 | +0.73(+2.67%) |
Oct 19, 2000 | 27.39 | 27.58 | 26.65 | 27.34 | 98,575,456 | +2.44(+9.82%) |
Oct 18, 2000 | 23.63 | 25.95 | 22.98 | 24.89 | 25,759,590 | +1.30(+5.53%) |
Oct 17, 2000 | 23.71 | 23.88 | 22.81 | 23.59 | 120,656,288 | +0.33(+1.40%) |
Oct 16, 2000 | 25.50 | 25.54 | 23.06 | 23.26 | 141,244,016 | -3.06(-11.61%) |
Oct 13, 2000 | 24.19 | 26.56 | 24.08 | 26.32 | 124,139,584 | +2.12(+8.75%) |
Oct 12, 2000 | 24.20 | 25.09 | 22.81 | 24.20 | 153,751,152 | +1.14(+4.95%) |
Oct 11, 2000 | 24.12 | 24.85 | 22.81 | 23.06 | 187,267,616 | -1.42(-5.80%) |
Oct 10, 2000 | 25.54 | 26.20 | 24.40 | 24.48 | 105,683,968 | -0.98(-3.84%) |
Oct 09, 2000 | 26.36 | 26.42 | 24.77 | 25.46 | 86,756,120 | -0.57(-2.20%) |
Oct 06, 2000 | 26.97 | 27.54 | 25.58 | 26.03 | 106,992,352 | -0.69(-2.59%) |
Oct 05, 2000 | 27.46 | 27.62 | 26.40 | 26.72 | 79,892,624 | -0.65(-2.38%) |
Oct 04, 2000 | 26.72 | 27.86 | 26.56 | 27.38 | 97,775,056 | +1.10(+4.19%) |
Oct 03, 2000 | 27.23 | 27.70 | 26.16 | 26.27 | 124,594,488 | +0.12(+0.45%) |
Oct 02, 2000 | 27.99 | 27.99 | 25.99 | 26.16 | 102,469,008 | -0.93(-3.44%) |
Sep 29, 2000 | 28.56 | 28.60 | 26.97 | 27.09 | 111,980,888 | -1.88(-6.48%) |
Sep 28, 2000 | 28.76 | 29.04 | 28.34 | 28.97 | 102,400,272 | +0.37(+1.28%) |
Sep 27, 2000 | 29.09 | 29.78 | 28.31 | 28.60 | 123,302,360 | +0.37(+1.32%) |
Sep 26, 2000 | 30.27 | 30.31 | 27.90 | 28.23 | 172,879,984 | -1.35(-4.56%) |
Sep 25, 2000 | 32.63 | 32.72 | 29.17 | 29.58 | 199,782,256 | -1.67(-5.34%) |
Sep 22, 2000 | 30.47 | 32.26 | 30.31 | 31.25 | 473,670,976 | -8.83(-22.02%) |
Sep 21, 2000 | 40.45 | 41.02 | 39.36 | 40.07 | 87,624,952 | -1.03(-2.51%) |
Sep 20, 2000 | 39.92 | 41.39 | 39.39 | 41.10 | 107,915,960 | +1.75(+4.44%) |
Sep 19, 2000 | 37.28 | 39.43 | 37.03 | 39.36 | 90,301,248 | +2.98(+8.19%) |
Sep 18, 2000 | 38.05 | 38.62 | 36.17 | 36.38 | 77,894,144 | -1.11(-2.97%) |
Sep 15, 2000 | 38.91 | 39.03 | 36.91 | 37.49 | 116,108,704 | -1.38(-3.54%) |
Sep 14, 2000 | 40.74 | 40.98 | 38.62 | 38.87 | 77,469,624 | -1.06(-2.64%) |
Sep 13, 2000 | 40.21 | 41.27 | 39.43 | 39.92 | 107,507,704 | -2.41(-5.68%) |
Sep 12, 2000 | 42.41 | 43.63 | 42.08 | 42.33 | 44,494,588 | +0.16(+0.39%) |
Sep 11, 2000 | 42.73 | 43.59 | 41.68 | 42.16 | 46,812,492 | -0.44(-1.04%) |
Sep 08, 2000 | 43.79 | 43.96 | 42.33 | 42.61 | 45,540,008 | -1.35(-3.07%) |
Sep 07, 2000 | 43.42 | 44.77 | 43.18 | 43.96 | 53,267,272 | +1.13(+2.65%) |
Sep 06, 2000 | 44.36 | 44.65 | 42.37 | 42.82 | 95,655,224 | -2.31(-5.13%) |
Sep 05, 2000 | 46.32 | 46.52 | 44.49 | 45.14 | 89,597,648 | -3.06(-6.34%) |
Sep 01, 2000 | 49.29 | 49.33 | 47.87 | 48.19 | 28,111,706 | -0.61(-1.24%) |
Aug 31, 2000 | 48.15 | 49.29 | 47.99 | 48.80 | 43,773,044 | +0.89(+1.86%) |
Aug 30, 2000 | 48.07 | 48.47 | 47.42 | 47.91 | 33,400,936 | -0.37(-0.76%) |
Aug 29, 2000 | 47.78 | 48.85 | 47.66 | 48.27 | 35,325,156 | +0.12(+0.26%) |
Aug 28, 2000 | 47.74 | 49.41 | 47.58 | 48.15 | 65,604,564 | +0.61(+1.28%) |
Aug 25, 2000 | 48.15 | 48.52 | 47.33 | 47.54 | 31,983,314 | -0.85(-1.76%) |
Aug 24, 2000 | 48.60 | 49.43 | 47.58 | 48.40 | 35,830,992 | -0.24(-0.50%) |
Aug 23, 2000 | 46.56 | 48.80 | 46.08 | 48.64 | 55,509,536 | +1.63(+3.47%) |
Aug 22, 2000 | 47.24 | 47.99 | 47.01 | 47.01 | 48,627,936 | +0.04(+0.08%) |
Aug 21, 2000 | 47.37 | 48.27 | 45.99 | 46.97 | 70,615,184 | +0.98(+2.13%) |
Aug 18, 2000 | 46.28 | 47.54 | 45.79 | 45.99 | 54,923,156 | +0.33(+0.71%) |
Aug 17, 2000 | 44.65 | 46.60 | 44.61 | 45.66 | 62,134,768 | +1.30(+2.94%) |
Aug 16, 2000 | 44.73 | 45.30 | 44.04 | 44.36 | 37,764,572 | +0.12(+0.28%) |
Aug 15, 2000 | 43.55 | 44.81 | 43.02 | 44.24 | 52,879,572 | +0.61(+1.39%) |
Aug 14, 2000 | 42.00 | 43.67 | 41.47 | 43.63 | 39,380,108 | +2.04(+4.91%) |
Aug 11, 2000 | 40.33 | 41.79 | 39.64 | 41.59 | 34,543,012 | +1.18(+2.92%) |
Aug 10, 2000 | 41.19 | 42.24 | 40.41 | 40.41 | 25,595,582 | -1.02(-2.45%) |
Aug 09, 2000 | 40.98 | 42.28 | 40.96 | 41.43 | 46,138,660 | +1.26(+3.13%) |
Aug 08, 2000 | 40.90 | 41.31 | 40.09 | 40.17 | 38,202,436 | -0.85(-2.08%) |
Aug 07, 2000 | 40.82 | 41.96 | 39.84 | 41.02 | 47,003,808 | +0.25(+0.61%) |
Aug 04, 2000 | 43.16 | 43.18 | 40.05 | 40.78 | 53,613,700 | -1.63(-3.84%) |
Aug 03, 2000 | 40.29 | 42.61 | 39.39 | 42.41 | 53,608,328 | +1.14(+2.76%) |
Aug 02, 2000 | 42.53 | 43.10 | 41.19 | 41.27 | 50,983,120 | -0.85(-2.03%) |
Aug 01, 2000 | 43.71 | 43.91 | 41.88 | 42.12 | 38,358,160 | -1.39(-3.19%) |
Jul 31, 2000 | 42.65 | 44.04 | 42.04 | 43.51 | 46,749,436 | +22.47(+106.77%) |
Jul 28, 2000 | 22.49 | 22.71 | 20.98 | 21.04 | 85,059,728 | -1.28(-5.74%) |
Jul 27, 2000 | 22.57 | 22.87 | 22.16 | 22.32 | 60,181,396 | -0.33(-1.44%) |
Jul 26, 2000 | 22.65 | 22.83 | 22.25 | 22.65 | 71,573,000 | -0.31(-1.33%) |
Jul 25, 2000 | 22.61 | 23.13 | 22.44 | 22.96 | 45,451,332 | +0.47(+2.09%) |
Jul 24, 2000 | 22.52 | 23.14 | 22.43 | 22.49 | 61,129,548 | -0.03(-0.14%) |
Jul 21, 2000 | 23.16 | 23.18 | 22.50 | 22.52 | 49,233,800 | -0.73(-3.15%) |
Jul 20, 2000 | 22.64 | 23.34 | 22.47 | 23.25 | 92,810,008 | +0.74(+3.30%) |
Jul 19, 2000 | 23.62 | 23.81 | 22.49 | 22.51 | 110,760,408 | -0.79(-3.41%) |
Jul 18, 2000 | 23.60 | 23.60 | 23.05 | 23.30 | 77,762,968 | -0.54(-2.26%) |
Jul 17, 2000 | 23.89 | 24.04 | 23.53 | 23.84 | 71,464,064 | -0.06(-0.26%) |
Jul 14, 2000 | 23.46 | 23.96 | 23.31 | 23.90 | 57,500,192 | +0.57(+2.44%) |
Jul 13, 2000 | 22.87 | 23.63 | 22.85 | 23.33 | 69,323,824 | +0.33(+1.42%) |
Jul 12, 2000 | 22.85 | 23.18 | 22.61 | 23.01 | 45,760,628 | +0.39(+1.71%) |
Jul 11, 2000 | 22.53 | 23.02 | 22.35 | 22.62 | 65,638,932 | +0.16(+0.73%) |
Jul 10, 2000 | 22.45 | 22.81 | 22.32 | 22.46 | 48,104,920 | -0.24(-1.08%) |
Jul 07, 2000 | 22.45 | 22.79 | 22.18 | 22.70 | 57,212,064 | +0.44(+1.96%) |
Jul 06, 2000 | 21.43 | 22.29 | 21.27 | 22.26 | 68,901,304 | +0.81(+3.80%) |
Jul 05, 2000 | 21.69 | 21.92 | 21.41 | 21.45 | 64,449,908 | -0.86(-3.84%) |
Jul 03, 2000 | 21.86 | 22.30 | 21.79 | 22.30 | 23,145,274 | +0.52(+2.39%) |
Jun 30, 2000 | 21.33 | 21.86 | 21.12 | 21.78 | 63,574,176 | +0.32(+1.47%) |
Jun 29, 2000 | 21.36 | 21.90 | 21.26 | 21.47 | 72,331,512 | -0.10(-0.48%) |
Jun 28, 2000 | 21.50 | 22.11 | 21.35 | 21.57 | 47,006,112 | +0.16(+0.76%) |
Jun 27, 2000 | 21.83 | 22.24 | 21.39 | 21.41 | 51,206,504 | -0.46(-2.09%) |
Jun 26, 2000 | 22.13 | 22.36 | 21.61 | 21.87 | 45,884,900 | -0.03(-0.14%) |
Jun 23, 2000 | 22.04 | 22.41 | 21.86 | 21.90 | 46,521,604 | +0.05(+0.24%) |
Jun 22, 2000 | 22.49 | 22.55 | 21.84 | 21.84 | 45,574,680 | -0.80(-3.55%) |
Jun 21, 2000 | 22.22 | 22.69 | 22.16 | 22.65 | 50,472,532 | +0.11(+0.50%) |
Jun 20, 2000 | 22.15 | 22.85 | 22.15 | 22.54 | 89,890,688 | +0.30(+1.33%) |
Jun 19, 2000 | 20.93 | 22.27 | 20.92 | 22.24 | 93,927,840 | +1.70(+8.28%) |
Jun 16, 2000 | 21.06 | 21.13 | 20.51 | 20.54 | 67,643,240 | -0.36(-1.71%) |
Jun 15, 2000 | 20.65 | 21.19 | 20.61 | 20.90 | 51,269,408 | +0.29(+1.43%) |
Jun 14, 2000 | 21.33 | 21.40 | 20.53 | 20.60 | 56,787,392 | -0.82(-3.85%) |
Jun 13, 2000 | 20.29 | 21.49 | 20.23 | 21.43 | 60,034,724 | +1.05(+5.15%) |
Jun 12, 2000 | 20.83 | 20.86 | 20.31 | 20.38 | 39,814,600 | -0.33(-1.57%) |
Jun 09, 2000 | 20.85 | 20.86 | 20.45 | 20.70 | 42,237,136 | +0.14(+0.69%) |
Jun 08, 2000 | 21.12 | 21.43 | 20.53 | 20.56 | 52,780,004 | -0.45(-2.13%) |
Jun 07, 2000 | 21.06 | 21.08 | 20.48 | 21.01 | 61,002,204 | -0.10(-0.48%) |
Jun 06, 2000 | 21.40 | 22.01 | 21.10 | 21.11 | 72,765,392 | -0.49(-2.26%) |
Jun 05, 2000 | 21.61 | 22.00 | 21.38 | 21.60 | 60,118,492 | -0.27(-1.21%) |
Jun 02, 2000 | 21.64 | 21.93 | 21.51 | 21.87 | 65,460,964 | +0.73(+3.47%) |
Jun 01, 2000 | 20.56 | 21.18 | 20.55 | 21.13 | 70,557,032 | +0.81(+4.01%) |
May 31, 2000 | 20.57 | 20.85 | 20.29 | 20.32 | 82,993,744 | -0.17(-0.84%) |
May 30, 2000 | 19.43 | 20.51 | 19.41 | 20.49 | 64,088,140 | +1.33(+6.97%) |
May 26, 2000 | 18.74 | 19.53 | 18.64 | 19.16 | 47,341,800 | +0.39(+2.06%) |
May 25, 2000 | 19.34 | 19.92 | 18.50 | 18.77 | 77,468,704 | -0.36(-1.86%) |
May 24, 2000 | 17.86 | 19.26 | 17.84 | 19.13 | 115,808,304 | +1.22(+6.83%) |
May 23, 2000 | 19.19 | 19.53 | 17.89 | 17.90 | 77,307,920 | -1.39(-7.18%) |
May 22, 2000 | 19.15 | 19.32 | 18.15 | 19.29 | 90,910,328 | +0.08(+0.42%) |
May 19, 2000 | 19.86 | 20.14 | 18.95 | 19.21 | 110,421,648 | -0.99(-4.90%) |
May 18, 2000 | 20.18 | 20.61 | 20.06 | 20.20 | 76,929,272 | +0.12(+0.61%) |
May 17, 2000 | 19.94 | 20.44 | 19.61 | 20.07 | 100,560,592 | +0.22(+1.08%) |
May 16, 2000 | 19.51 | 20.02 | 19.34 | 19.86 | 68,231,768 | +0.61(+3.17%) |
May 15, 2000 | 18.67 | 19.27 | 18.37 | 19.25 | 63,069,416 | +0.51(+2.71%) |
May 12, 2000 | 19.00 | 19.47 | 18.70 | 18.74 | 58,967,212 | -0.09(-0.48%) |
May 11, 2000 | 17.46 | 18.90 | 17.33 | 18.83 | 107,812,552 | +1.55(+8.96%) |
May 10, 2000 | 18.66 | 18.98 | 17.13 | 17.28 | 149,170,576 | -1.77(-9.30%) |
May 09, 2000 | 19.29 | 19.43 | 18.74 | 19.06 | 66,066,368 | -0.11(-0.58%) |
May 08, 2000 | 19.92 | 19.99 | 19.15 | 19.17 | 62,823,020 | -0.94(-4.66%) |
May 05, 2000 | 19.39 | 20.18 | 19.39 | 20.10 | 52,512,128 | +0.62(+3.19%) |
May 04, 2000 | 19.35 | 19.65 | 19.07 | 19.48 | 62,883,776 | +0.08(+0.42%) |
May 03, 2000 | 19.57 | 19.65 | 18.88 | 19.40 | 90,508,976 | -0.35(-1.76%) |
May 02, 2000 | 20.51 | 20.80 | 19.70 | 19.75 | 67,318,288 | -0.97(-4.66%) |
May 01, 2000 | 20.85 | 21.35 | 20.57 | 20.71 | 65,043,960 | +0.05(+0.24%) |
Apr 28, 2000 | 20.86 | 21.03 | 20.51 | 20.66 | 68,036,000 | +0.24(+1.20%) |
Apr 27, 2000 | 19.16 | 20.62 | 19.07 | 20.42 | 93,730,536 | +0.73(+3.72%) |
Apr 26, 2000 | 20.25 | 20.37 | 19.65 | 19.69 | 72,996,448 | -0.68(-3.35%) |
Apr 25, 2000 | 19.51 | 20.41 | 19.47 | 20.37 | 78,772,792 | +1.45(+7.65%) |
Apr 24, 2000 | 18.09 | 18.98 | 17.98 | 18.92 | 89,476,448 | +0.12(+0.65%) |
Apr 20, 2000 | 19.22 | 19.45 | 18.74 | 18.80 | 70,282,104 | -0.60(-3.10%) |
Apr 19, 2000 | 20.47 | 20.49 | 19.38 | 19.40 | 134,072,296 | -1.62(-7.71%) |
Apr 18, 2000 | 20.63 | 21.35 | 20.41 | 21.02 | 151,225,520 | +0.98(+4.88%) |
Apr 17, 2000 | 17.92 | 20.08 | 17.85 | 20.04 | 136,363,200 | +2.04(+11.31%) |
Apr 14, 2000 | 19.42 | 19.68 | 17.66 | 18.01 | 142,376,736 | -1.73(-8.77%) |
Apr 13, 2000 | 20.10 | 21.06 | 19.68 | 19.74 | 106,509,992 | -0.12(-0.62%) |
Apr 12, 2000 | 21.17 | 21.49 | 19.84 | 19.86 | 92,321,816 | -1.45(-6.79%) |
Apr 11, 2000 | 21.18 | 21.88 | 20.77 | 21.31 | 81,432,520 | -0.06(-0.29%) |
Apr 10, 2000 | 22.41 | 22.66 | 21.33 | 21.37 | 68,816,000 | -0.93(-4.15%) |
Apr 07, 2000 | 21.41 | 22.32 | 21.40 | 22.29 | 78,808,080 | +1.14(+5.39%) |
Apr 06, 2000 | 21.06 | 21.45 | 20.69 | 21.15 | 84,599,768 | -0.01(-0.05%) |
Apr 05, 2000 | 21.16 | 21.84 | 20.82 | 21.16 | 95,279,488 | -0.47(-2.16%) |
Apr 04, 2000 | 21.43 | 21.84 | 19.39 | 21.63 | 134,003,256 | +0.35(+1.62%) |
Apr 03, 2000 | 21.41 | 21.67 | 20.49 | 21.29 | 76,831,080 | -0.21(-0.99%) |
Mar 31, 2000 | 21.12 | 21.98 | 20.90 | 21.50 | 89,665,160 | +0.80(+3.89%) |
Mar 30, 2000 | 21.14 | 21.73 | 20.05 | 20.69 | 109,927,936 | -0.80(-3.70%) |
Mar 29, 2000 | 22.24 | 22.44 | 21.43 | 21.49 | 94,091,392 | -0.62(-2.81%) |
Mar 28, 2000 | 22.92 | 23.23 | 22.02 | 22.11 | 68,837,168 | -1.14(-4.91%) |
Mar 27, 2000 | 22.75 | 23.42 | 22.66 | 23.25 | 54,878,512 | +0.59(+2.61%) |
Mar 24, 2000 | 22.83 | 23.55 | 22.43 | 22.66 | 71,967,600 | -0.58(-2.50%) |
Mar 23, 2000 | 23.20 | 23.41 | 22.72 | 23.24 | 69,962,984 | -0.23(-0.99%) |
Mar 22, 2000 | 22.87 | 23.69 | 22.73 | 23.47 | 82,388,648 | +0.92(+4.06%) |
Mar 21, 2000 | 22.00 | 22.63 | 21.86 | 22.56 | 78,609,248 | +0.56(+2.55%) |
Mar 20, 2000 | 21.17 | 22.39 | 21.17 | 22.00 | 99,978,504 | +0.83(+3.94%) |
Mar 17, 2000 | 20.26 | 21.18 | 20.21 | 21.16 | 93,368,464 | +0.79(+3.85%) |
Mar 16, 2000 | 20.08 | 20.43 | 19.49 | 20.38 | 84,351,536 | +0.79(+4.05%) |
Mar 15, 2000 | 19.40 | 20.06 | 19.34 | 19.58 | 75,030,216 | +0.38(+1.97%) |
Mar 14, 2000 | 20.25 | 20.47 | 19.20 | 19.21 | 87,125,096 | -0.69(-3.48%) |
Mar 13, 2000 | 19.36 | 20.45 | 19.35 | 19.90 | 103,483,280 | +0.31(+1.61%) |
Mar 10, 2000 | 19.21 | 19.65 | 19.13 | 19.58 | 66,750,016 | +0.30(+1.54%) |
Mar 09, 2000 | 18.53 | 19.31 | 18.25 | 19.29 | 58,890,504 | +0.56(+2.98%) |
Mar 08, 2000 | 18.92 | 18.97 | 18.29 | 18.73 | 71,183,920 | -0.13(-0.70%) |
Mar 07, 2000 | 19.20 | 19.55 | 18.77 | 18.86 | 61,256,272 | -0.26(-1.38%) |
Mar 06, 2000 | 19.23 | 19.37 | 19.01 | 19.13 | 43,017,748 | -0.31(-1.58%) |
Mar 03, 2000 | 19.07 | 19.51 | 18.84 | 19.43 | 52,605,100 | +0.57(+3.02%) |
Mar 02, 2000 | 18.80 | 19.07 | 18.60 | 18.86 | 55,961,364 | -0.02(-0.10%) |
Mar 01, 2000 | 18.39 | 19.04 | 18.33 | 18.88 | 62,627,560 | +0.47(+2.54%) |
Feb 29, 2000 | 18.44 | 18.84 | 18.14 | 18.41 | 68,153,520 | +0.10(+0.56%) |
Feb 28, 2000 | 18.19 | 18.67 | 17.64 | 18.31 | 72,758,032 | -0.14(-0.78%) |
Feb 25, 2000 | 18.55 | 18.80 | 18.38 | 18.45 | 71,049,216 | -0.16(-0.88%) |
Feb 24, 2000 | 18.32 | 18.98 | 17.97 | 18.62 | 130,949,232 | +0.85(+4.76%) |
Feb 23, 2000 | 17.16 | 18.11 | 17.00 | 17.77 | 62,662,540 | +0.38(+2.16%) |
Feb 22, 2000 | 17.09 | 17.40 | 16.55 | 17.39 | 70,269,216 | +0.22(+1.31%) |
Feb 18, 2000 | 17.92 | 18.01 | 17.14 | 17.17 | 77,287,360 | -0.75(-4.21%) |
Feb 17, 2000 | 17.74 | 18.31 | 17.58 | 17.92 | 74,678,264 | +0.46(+2.62%) |
Feb 16, 2000 | 18.15 | 18.39 | 17.44 | 17.47 | 70,659,520 | -0.78(-4.29%) |
Feb 15, 2000 | 17.91 | 18.39 | 17.15 | 18.25 | 96,315,088 | +0.35(+1.94%) |
Feb 14, 2000 | 17.32 | 17.91 | 17.21 | 17.90 | 52,749,932 | +0.65(+3.78%) |
Feb 11, 2000 | 17.48 | 17.72 | 17.15 | 17.25 | 57,939,900 | -0.29(-1.63%) |
Feb 10, 2000 | 17.01 | 17.62 | 16.81 | 17.54 | 66,815,372 | +0.49(+2.87%) |
Feb 09, 2000 | 17.62 | 17.74 | 17.03 | 17.05 | 59,257,488 | -0.68(-3.85%) |
Feb 08, 2000 | 17.73 | 17.93 | 17.60 | 17.73 | 58,345,548 | +0.14(+0.81%) |
Feb 07, 2000 | 17.10 | 17.62 | 16.97 | 17.59 | 65,688,640 | +0.52(+3.05%) |
Feb 04, 2000 | 17.01 | 17.64 | 16.99 | 17.07 | 85,857,528 | +0.09(+0.54%) |
Feb 03, 2000 | 16.57 | 17.05 | 16.42 | 16.98 | 86,114,968 | +0.67(+4.13%) |
Feb 02, 2000 | 16.46 | 16.77 | 16.24 | 16.30 | 79,903,824 | -0.22(-1.36%) |
Feb 01, 2000 | 16.03 | 16.54 | 15.74 | 16.53 | 73,731,336 | +0.41(+2.53%) |
Jan 31, 2000 | 15.26 | 16.14 | 15.13 | 16.12 | 105,033,768 | +0.80(+5.26%) |
Jan 28, 2000 | 15.85 | 16.09 | 15.16 | 15.32 | 82,732,008 | -0.67(-4.20%) |
Jan 27, 2000 | 16.19 | 16.48 | 15.56 | 15.99 | 94,328,888 | +0.26(+1.68%) |
Jan 26, 2000 | 16.42 | 16.49 | 15.70 | 15.72 | 75,651,880 | -0.82(-4.98%) |
Jan 25, 2000 | 16.19 | 16.59 | 15.88 | 16.55 | 78,834,472 | +0.45(+2.78%) |
Jan 24, 2000 | 16.66 | 17.09 | 16.01 | 16.10 | 114,820,568 | +0.14(+0.89%) |
Jan 21, 2000 | 15.64 | 16.01 | 15.58 | 15.96 | 85,254,272 | +0.38(+2.43%) |
Jan 20, 2000 | 16.25 | 16.43 | 15.55 | 15.58 | 107,400,456 | -0.72(-4.44%) |
Jan 19, 2000 | 16.46 | 16.64 | 16.27 | 16.30 | 69,918,184 | -0.34(-2.02%) |
Jan 18, 2000 | 16.34 | 17.23 | 16.34 | 16.64 | 156,645,616 | -0.15(-0.91%) |
Jan 14, 2000 | 16.05 | 17.37 | 16.01 | 16.79 | 282,923,136 | +1.96(+13.18%) |
Jan 13, 2000 | 15.10 | 15.15 | 14.55 | 14.84 | 116,764,432 | -0.03(-0.21%) |
Jan 12, 2000 | 14.81 | 15.44 | 14.54 | 14.87 | 149,326,448 | +0.25(+1.74%) |
Jan 11, 2000 | 14.43 | 15.05 | 14.39 | 14.61 | 161,834,048 | +0.64(+4.59%) |
Jan 10, 2000 | 13.97 | 14.22 | 13.71 | 13.97 | 82,281,864 | +0.61(+4.57%) |
Jan 07, 2000 | 12.63 | 13.36 | 12.61 | 13.36 | 63,065,120 | +0.53(+4.13%) |
Jan 06, 2000 | 13.32 | 13.59 | 12.74 | 12.83 | 84,654,384 | -0.79(-5.82%) |
Jan 05, 2000 | 13.52 | 13.99 | 13.12 | 13.63 | 80,384,032 | +0.11(+0.82%) |
Jan 04, 2000 | 13.92 | 14.32 | 13.40 | 13.52 | 78,292,272 | -0.66(-4.67%) |
Jan 03, 2000 | 13.57 | 14.24 | 13.57 | 14.18 | 88,549,168 | +0.76(+5.70%) |
Dec 31, 1999 | 13.66 | 13.67 | 13.35 | 13.41 | 17,764,452 | -0.22(-1.65%) |
Dec 30, 1999 | 13.74 | 13.91 | 13.48 | 13.64 | 22,842,112 | -0.03(-0.21%) |
Dec 29, 1999 | 13.46 | 13.83 | 13.43 | 13.67 | 24,588,364 | +0.14(+1.05%) |
Dec 28, 1999 | 13.76 | 13.93 | 13.50 | 13.52 | 36,003,896 | -0.34(-2.42%) |
Dec 27, 1999 | 13.60 | 13.87 | 13.46 | 13.86 | 43,905,140 | +0.32(+2.33%) |
Dec 23, 1999 | 13.59 | 13.68 | 13.44 | 13.54 | 33,204,556 | +0.10(+0.75%) |
Dec 22, 1999 | 13.53 | 13.63 | 13.30 | 13.44 | 38,248,772 | -0.06(-0.45%) |
Dec 21, 1999 | 13.13 | 13.57 | 13.04 | 13.50 | 53,200,992 | +0.29(+2.23%) |
Dec 20, 1999 | 13.50 | 13.56 | 12.89 | 13.21 | 55,627,520 | -0.16(-1.22%) |
Dec 17, 1999 | 13.26 | 13.52 | 13.12 | 13.37 | 106,590,080 | +0.29(+2.26%) |
Dec 16, 1999 | 13.00 | 13.22 | 12.93 | 13.08 | 76,957,192 | +0.21(+1.66%) |
Dec 15, 1999 | 11.76 | 12.91 | 11.75 | 12.86 | 125,883,848 | +1.06(+8.97%) |
Dec 14, 1999 | 12.16 | 12.22 | 11.79 | 11.80 | 64,046,716 | -0.26(-2.19%) |
Dec 13, 1999 | 11.61 | 12.25 | 11.50 | 12.07 | 73,347,168 | +0.29(+2.50%) |
Dec 10, 1999 | 11.98 | 12.06 | 11.67 | 11.77 | 86,289,560 | -0.16(-1.36%) |
Dec 09, 1999 | 12.32 | 12.32 | 11.75 | 11.94 | 82,587,792 | -0.20(-1.68%) |
Dec 08, 1999 | 12.46 | 12.63 | 12.06 | 12.14 | 80,823,432 | -0.44(-3.48%) |
Dec 07, 1999 | 12.75 | 12.78 | 12.43 | 12.58 | 51,645,292 | -0.11(-0.87%) |
Dec 06, 1999 | 12.84 | 12.93 | 12.58 | 12.69 | 43,940,120 | -0.13(-1.04%) |
Dec 03, 1999 | 12.87 | 13.04 | 12.79 | 12.82 | 56,065,692 | +0.18(+1.46%) |
Dec 02, 1999 | 12.32 | 12.73 | 12.30 | 12.64 | 47,758,492 | +0.20(+1.64%) |