Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 19.99 | 20.15 | 19.77 | 20.15 | 19,932,510 | +0.16(+0.80%) |
Nov 29, 2000 | 19.45 | 20.11 | 19.22 | 19.99 | 15,073,090 | +0.54(+2.80%) |
Nov 28, 2000 | 19.26 | 19.54 | 19.26 | 19.45 | 9,057,095 | +0.28(+1.48%) |
Nov 27, 2000 | 18.98 | 19.32 | 18.68 | 19.16 | 10,080,327 | +0.18(+0.95%) |
Nov 24, 2000 | 19.14 | 19.14 | 18.86 | 18.98 | 6,073,186 | -0.18(-0.94%) |
Nov 22, 2000 | 18.74 | 19.40 | 18.74 | 19.16 | 20,834,520 | +1.39(+7.80%) |
Nov 21, 2000 | 18.20 | 18.50 | 17.78 | 17.78 | 21,764,816 | -0.42(-2.32%) |
Nov 20, 2000 | 18.94 | 18.94 | 18.00 | 18.20 | 30,026,514 | -1.57(-7.94%) |
Nov 17, 2000 | 19.93 | 20.21 | 19.67 | 19.77 | 18,807,328 | -0.16(-0.81%) |
Nov 16, 2000 | 19.73 | 20.05 | 19.64 | 19.93 | 11,829,333 | +0.20(+1.03%) |
Nov 15, 2000 | 19.48 | 19.79 | 19.38 | 19.73 | 11,672,056 | +0.24(+1.24%) |
Nov 14, 2000 | 19.64 | 19.73 | 19.18 | 19.48 | 11,539,956 | -0.16(-0.82%) |
Nov 13, 2000 | 19.83 | 19.83 | 19.43 | 19.64 | 12,719,843 | -0.26(-1.33%) |
Nov 10, 2000 | 20.05 | 20.29 | 19.91 | 19.91 | 16,046,901 | -0.14(-0.69%) |
Nov 09, 2000 | 19.36 | 20.17 | 19.26 | 20.05 | 18,437,136 | +0.68(+3.52%) |
Nov 08, 2000 | 19.32 | 19.51 | 19.00 | 19.36 | 7,852,653 | +0.04(+0.22%) |
Nov 07, 2000 | 19.46 | 19.59 | 19.24 | 19.32 | 6,597,235 | -0.14(-0.73%) |
Nov 06, 2000 | 19.08 | 19.63 | 18.92 | 19.46 | 8,653,957 | +0.38(+2.01%) |
Nov 03, 2000 | 19.46 | 19.46 | 19.02 | 19.08 | 9,438,476 | -0.46(-2.37%) |
Nov 02, 2000 | 19.59 | 19.77 | 19.32 | 19.54 | 14,162,998 | -0.04(-0.21%) |
Nov 01, 2000 | 19.43 | 19.77 | 19.40 | 19.59 | 12,889,864 | +0.16(+0.83%) |
Oct 31, 2000 | 19.26 | 19.61 | 18.88 | 19.43 | 15,285,694 | +0.16(+0.84%) |
Oct 30, 2000 | 18.96 | 19.46 | 18.94 | 19.26 | 16,365,806 | +0.30(+1.59%) |
Oct 27, 2000 | 18.88 | 19.08 | 18.54 | 18.96 | 11,754,424 | +0.08(+0.43%) |
Oct 26, 2000 | 18.64 | 19.08 | 18.16 | 18.88 | 14,542,203 | +0.24(+1.29%) |
Oct 25, 2000 | 18.06 | 18.80 | 17.90 | 18.64 | 14,540,338 | +0.58(+3.22%) |
Oct 24, 2000 | 17.79 | 18.08 | 17.51 | 18.06 | 9,858,088 | +0.26(+1.48%) |
Oct 23, 2000 | 17.63 | 18.00 | 17.33 | 17.79 | 11,015,285 | +0.16(+0.91%) |
Oct 20, 2000 | 17.94 | 17.94 | 17.29 | 17.63 | 22,789,292 | -0.75(-4.06%) |
Oct 19, 2000 | 18.48 | 18.48 | 18.06 | 18.38 | 9,025,702 | -0.34(-1.82%) |
Oct 18, 2000 | 18.64 | 18.94 | 18.28 | 18.72 | 11,423,397 | +0.08(+0.43%) |
Oct 17, 2000 | 18.86 | 18.96 | 18.34 | 18.64 | 9,441,895 | -0.22(-1.18%) |
Oct 16, 2000 | 18.40 | 19.06 | 18.34 | 18.86 | 10,976,432 | +0.46(+2.52%) |
Oct 13, 2000 | 18.42 | 18.56 | 18.14 | 18.40 | 11,375,219 | -0.02(-0.10%) |
Oct 12, 2000 | 18.84 | 18.90 | 18.14 | 18.42 | 13,303,259 | -0.42(-2.24%) |
Oct 11, 2000 | 18.72 | 19.16 | 18.58 | 18.84 | 12,287,176 | +0.12(+0.64%) |
Oct 10, 2000 | 18.60 | 19.08 | 18.36 | 18.72 | 9,761,422 | +0.12(+0.66%) |
Oct 09, 2000 | 18.80 | 18.92 | 18.60 | 18.60 | 6,341,427 | -0.20(-1.08%) |
Oct 06, 2000 | 19.02 | 19.04 | 18.58 | 18.80 | 14,961,815 | -0.22(-1.17%) |
Oct 05, 2000 | 18.44 | 19.10 | 18.44 | 19.02 | 16,482,365 | +0.60(+3.28%) |
Oct 04, 2000 | 18.12 | 18.42 | 18.02 | 18.42 | 12,883,026 | +0.30(+1.67%) |
Oct 03, 2000 | 18.34 | 18.46 | 18.06 | 18.12 | 11,471,264 | -0.22(-1.21%) |
Oct 02, 2000 | 17.78 | 18.34 | 17.78 | 18.34 | 14,802,984 | +0.60(+3.39%) |
Sep 29, 2000 | 17.84 | 18.22 | 17.69 | 17.74 | 18,593,480 | -0.10(-0.56%) |
Sep 28, 2000 | 17.90 | 17.90 | 17.41 | 17.84 | 12,993,368 | -0.06(-0.34%) |
Sep 27, 2000 | 17.68 | 17.98 | 17.37 | 17.90 | 16,198,272 | +0.22(+1.26%) |
Sep 26, 2000 | 17.23 | 17.74 | 17.13 | 17.68 | 15,967,952 | +0.44(+2.58%) |
Sep 25, 2000 | 17.01 | 17.45 | 16.93 | 17.23 | 12,573,756 | +0.22(+1.29%) |
Sep 22, 2000 | 16.37 | 17.03 | 16.37 | 17.01 | 25,416,064 | +1.07(+6.70%) |
Sep 21, 2000 | 16.17 | 16.35 | 15.83 | 15.94 | 15,931,586 | -0.22(-1.37%) |
Sep 20, 2000 | 16.95 | 16.95 | 15.91 | 16.17 | 22,839,334 | -0.85(-4.97%) |
Sep 19, 2000 | 17.09 | 17.21 | 16.75 | 17.01 | 11,867,564 | -0.08(-0.47%) |
Sep 18, 2000 | 16.35 | 17.21 | 16.33 | 17.09 | 13,631,179 | +0.75(+4.57%) |
Sep 15, 2000 | 16.41 | 16.77 | 16.25 | 16.35 | 19,242,480 | -0.06(-0.37%) |
Sep 14, 2000 | 16.69 | 16.69 | 16.07 | 16.41 | 17,379,092 | -0.48(-2.86%) |
Sep 13, 2000 | 17.21 | 17.27 | 16.75 | 16.89 | 10,863,292 | -0.32(-1.87%) |
Sep 12, 2000 | 17.05 | 17.33 | 16.79 | 17.21 | 12,825,523 | +0.16(+0.94%) |
Sep 11, 2000 | 17.55 | 17.60 | 16.83 | 17.05 | 12,198,902 | -0.50(-2.86%) |
Sep 08, 2000 | 17.37 | 17.76 | 17.31 | 17.55 | 8,176,531 | +0.18(+1.04%) |
Sep 07, 2000 | 17.47 | 17.55 | 17.13 | 17.37 | 11,606,783 | -0.10(-0.57%) |
Sep 06, 2000 | 17.68 | 17.68 | 17.39 | 17.47 | 15,326,412 | -0.64(-3.55%) |
Sep 05, 2000 | 17.45 | 18.36 | 17.21 | 18.12 | 17,444,366 | +0.66(+3.80%) |
Sep 01, 2000 | 17.17 | 17.53 | 17.17 | 17.45 | 15,635,060 | +0.52(+3.06%) |
Aug 31, 2000 | 17.43 | 17.43 | 16.57 | 16.94 | 25,061,724 | -0.52(-2.97%) |
Aug 30, 2000 | 18.02 | 18.02 | 17.31 | 17.45 | 14,608,719 | -0.66(-3.66%) |
Aug 29, 2000 | 18.30 | 18.30 | 18.04 | 18.12 | 9,235,819 | -0.22(-1.21%) |
Aug 28, 2000 | 18.24 | 18.58 | 18.24 | 18.34 | 19,626,970 | +0.32(+1.79%) |
Aug 25, 2000 | 18.48 | 18.48 | 17.69 | 18.02 | 21,607,228 | -0.62(-3.35%) |
Aug 24, 2000 | 18.92 | 18.98 | 18.62 | 18.64 | 7,195,571 | -0.28(-1.46%) |
Aug 23, 2000 | 18.66 | 19.04 | 18.64 | 18.92 | 10,896,861 | +0.26(+1.38%) |
Aug 22, 2000 | 19.24 | 19.28 | 18.66 | 18.66 | 6,597,857 | -0.58(-3.03%) |
Aug 21, 2000 | 19.28 | 19.28 | 19.02 | 19.24 | 8,925,928 | -0.16(-0.83%) |
Aug 18, 2000 | 19.20 | 19.40 | 19.14 | 19.40 | 8,210,100 | +0.20(+1.04%) |
Aug 17, 2000 | 19.51 | 19.51 | 19.16 | 19.20 | 9,078,853 | -0.32(-1.65%) |
Aug 16, 2000 | 19.75 | 19.75 | 19.14 | 19.53 | 18,236,656 | -0.42(-2.11%) |
Aug 15, 2000 | 20.13 | 20.13 | 19.83 | 19.95 | 6,844,340 | -0.34(-1.68%) |
Aug 14, 2000 | 20.03 | 20.35 | 20.03 | 20.29 | 8,290,603 | +0.26(+1.30%) |
Aug 11, 2000 | 19.63 | 20.19 | 19.63 | 20.03 | 9,586,428 | +0.40(+2.05%) |
Aug 10, 2000 | 19.32 | 19.87 | 19.32 | 19.63 | 9,671,594 | +0.38(+1.99%) |
Aug 09, 2000 | 19.45 | 19.45 | 19.20 | 19.24 | 11,062,531 | -0.36(-1.85%) |
Aug 08, 2000 | 19.75 | 20.07 | 19.46 | 19.61 | 9,549,440 | -0.14(-0.72%) |
Aug 07, 2000 | 19.87 | 19.87 | 19.67 | 19.75 | 6,629,250 | -0.24(-1.21%) |
Aug 04, 2000 | 20.15 | 20.15 | 19.67 | 19.99 | 9,340,877 | -0.28(-1.38%) |
Aug 03, 2000 | 20.25 | 20.51 | 19.97 | 20.27 | 10,351,987 | +0.02(+0.10%) |
Aug 02, 2000 | 20.27 | 20.29 | 20.03 | 20.25 | 10,356,339 | -0.02(-0.10%) |
Aug 01, 2000 | 19.73 | 20.59 | 19.73 | 20.27 | 14,487,809 | +0.54(+2.76%) |
Jul 31, 2000 | 20.07 | 20.07 | 19.71 | 19.73 | 12,474,292 | -0.44(-2.20%) |
Jul 28, 2000 | 19.45 | 20.27 | 19.32 | 20.17 | 21,182,022 | +0.72(+3.72%) |
Jul 27, 2000 | 19.20 | 19.69 | 19.20 | 19.45 | 14,184,134 | +0.52(+2.77%) |
Jul 26, 2000 | 19.06 | 19.30 | 18.86 | 18.92 | 15,795,756 | -0.14(-0.74%) |
Jul 25, 2000 | 19.06 | 19.08 | 18.92 | 19.06 | 7,252,763 | +0.00(+0.00%) |
Jul 24, 2000 | 19.30 | 19.30 | 19.00 | 19.06 | 10,587,903 | -0.52(-2.65%) |
Jul 21, 2000 | 19.46 | 19.71 | 19.42 | 19.58 | 12,653,327 | +0.12(+0.59%) |
Jul 20, 2000 | 19.46 | 19.53 | 19.26 | 19.46 | 14,342,654 | +0.00(+0.00%) |
Jul 19, 2000 | 18.90 | 19.51 | 18.90 | 19.46 | 25,555,934 | +0.74(+3.97%) |
Jul 18, 2000 | 18.45 | 18.90 | 18.22 | 18.72 | 11,817,211 | +0.27(+1.48%) |
Jul 17, 2000 | 18.54 | 18.54 | 18.20 | 18.45 | 10,885,983 | -0.09(-0.50%) |
Jul 14, 2000 | 18.64 | 18.80 | 18.34 | 18.54 | 7,230,694 | -0.10(-0.54%) |
Jul 13, 2000 | 18.16 | 18.70 | 18.16 | 18.64 | 13,142,563 | +0.58(+3.22%) |
Jul 12, 2000 | 18.08 | 18.18 | 17.78 | 18.06 | 11,129,979 | -0.02(-0.11%) |
Jul 11, 2000 | 18.50 | 18.50 | 17.96 | 18.08 | 12,653,948 | -0.44(-2.38%) |
Jul 10, 2000 | 18.88 | 18.88 | 18.42 | 18.52 | 10,025,933 | -0.38(-2.03%) |
Jul 07, 2000 | 18.96 | 19.06 | 18.78 | 18.90 | 7,840,531 | -0.06(-0.32%) |
Jul 06, 2000 | 18.90 | 18.96 | 18.60 | 18.96 | 7,835,557 | +0.06(+0.32%) |
Jul 05, 2000 | 18.74 | 19.04 | 18.74 | 18.90 | 10,817,601 | +0.18(+0.96%) |
Jul 03, 2000 | 18.60 | 18.82 | 18.60 | 18.72 | 11,984,123 | +0.24(+1.31%) |
Jun 30, 2000 | 18.92 | 18.92 | 18.10 | 18.48 | 29,721,596 | -0.52(-2.74%) |
Jun 29, 2000 | 19.32 | 19.36 | 18.90 | 19.00 | 19,807,248 | -0.32(-1.65%) |
Jun 28, 2000 | 18.78 | 19.59 | 18.78 | 19.32 | 29,518,938 | +0.70(+3.75%) |
Jun 27, 2000 | 18.94 | 18.94 | 18.50 | 18.62 | 16,217,233 | -0.36(-1.90%) |
Jun 26, 2000 | 18.62 | 19.06 | 18.50 | 18.98 | 15,386,711 | +0.36(+1.93%) |
Jun 23, 2000 | 18.06 | 18.76 | 17.90 | 18.62 | 23,854,796 | +0.56(+3.12%) |
Jun 22, 2000 | 17.21 | 18.18 | 17.05 | 18.06 | 18,132,218 | +0.85(+4.92%) |
Jun 21, 2000 | 17.05 | 17.47 | 17.05 | 17.21 | 13,646,720 | +0.18(+1.06%) |
Jun 20, 2000 | 17.25 | 17.25 | 16.95 | 17.03 | 10,804,547 | -0.48(-2.75%) |
Jun 19, 2000 | 17.66 | 17.66 | 17.37 | 17.51 | 10,871,685 | -0.34(-1.91%) |
Jun 16, 2000 | 17.98 | 18.08 | 17.74 | 17.86 | 22,280,162 | -0.12(-0.68%) |
Jun 15, 2000 | 17.31 | 18.06 | 17.31 | 17.98 | 32,138,250 | +0.93(+5.43%) |
Jun 14, 2000 | 17.17 | 17.41 | 16.85 | 17.05 | 15,803,837 | -0.12(-0.71%) |
Jun 13, 2000 | 16.99 | 17.37 | 16.99 | 17.17 | 8,749,069 | +0.24(+1.43%) |
Jun 12, 2000 | 16.83 | 17.19 | 16.81 | 16.93 | 6,409,187 | +0.10(+0.61%) |
Jun 09, 2000 | 16.99 | 17.17 | 16.77 | 16.83 | 7,723,039 | -0.16(-0.95%) |
Jun 08, 2000 | 17.05 | 17.05 | 16.69 | 16.99 | 12,105,966 | -0.06(-0.36%) |
Jun 07, 2000 | 16.69 | 17.13 | 16.69 | 17.05 | 10,674,001 | +0.38(+2.30%) |
Jun 06, 2000 | 16.71 | 16.71 | 16.43 | 16.67 | 10,279,565 | -0.06(-0.37%) |
Jun 05, 2000 | 16.91 | 17.01 | 16.65 | 16.73 | 7,533,126 | -0.18(-1.07%) |
Jun 02, 2000 | 17.13 | 17.13 | 16.77 | 16.91 | 9,833,844 | -0.22(-1.30%) |
Jun 01, 2000 | 17.17 | 17.58 | 17.07 | 17.13 | 9,327,201 | -0.04(-0.24%) |
May 31, 2000 | 17.33 | 17.33 | 16.97 | 17.17 | 8,612,306 | -0.16(-0.93%) |
May 30, 2000 | 17.55 | 17.69 | 17.07 | 17.33 | 11,589,999 | -0.22(-1.25%) |
May 26, 2000 | 17.13 | 17.69 | 17.13 | 17.55 | 19,240,616 | +0.60(+3.55%) |
May 25, 2000 | 16.95 | 17.03 | 16.73 | 16.95 | 12,026,395 | +0.00(+0.00%) |
May 24, 2000 | 16.15 | 17.07 | 16.15 | 16.95 | 16,772,986 | +0.87(+5.38%) |
May 23, 2000 | 16.15 | 16.15 | 15.99 | 16.09 | 11,213,902 | -0.22(-1.36%) |
May 22, 2000 | 16.11 | 16.31 | 15.91 | 16.31 | 15,114,741 | +0.20(+1.26%) |
May 19, 2000 | 15.91 | 16.19 | 15.78 | 16.11 | 15,636,303 | +0.20(+1.25%) |
May 18, 2000 | 15.52 | 16.05 | 15.50 | 15.91 | 12,602,352 | +0.38(+2.47%) |
May 17, 2000 | 15.75 | 15.83 | 15.44 | 15.52 | 13,137,590 | -0.22(-1.41%) |
May 16, 2000 | 16.33 | 16.33 | 15.65 | 15.75 | 25,621,208 | -0.90(-5.43%) |
May 15, 2000 | 16.81 | 16.97 | 16.41 | 16.65 | 12,535,525 | -0.16(-0.96%) |
May 12, 2000 | 17.05 | 17.05 | 16.57 | 16.81 | 11,668,948 | -0.42(-2.45%) |
May 11, 2000 | 17.05 | 17.31 | 17.05 | 17.23 | 24,757,738 | +0.24(+1.42%) |
May 10, 2000 | 16.25 | 17.05 | 16.25 | 16.99 | 32,734,722 | +0.74(+4.57%) |
May 09, 2000 | 16.07 | 16.49 | 16.07 | 16.25 | 34,795,792 | +0.64(+4.12%) |
May 08, 2000 | 15.32 | 15.60 | 15.32 | 15.60 | 9,356,419 | +0.46(+3.06%) |
May 05, 2000 | 15.44 | 15.44 | 15.04 | 15.14 | 9,340,256 | -0.46(-2.97%) |
May 04, 2000 | 15.60 | 15.83 | 15.22 | 15.60 | 10,636,080 | +0.00(+0.00%) |
May 03, 2000 | 14.88 | 15.70 | 14.84 | 15.60 | 22,390,504 | +0.72(+4.86%) |
May 02, 2000 | 14.88 | 15.30 | 14.78 | 14.88 | 14,320,586 | +0.00(+0.00%) |
May 01, 2000 | 15.12 | 15.12 | 14.88 | 14.88 | 12,062,762 | -0.32(-2.12%) |
Apr 28, 2000 | 15.52 | 15.57 | 15.04 | 15.20 | 11,770,587 | -0.32(-2.07%) |
Apr 27, 2000 | 15.81 | 15.81 | 15.26 | 15.52 | 14,025,925 | -0.38(-2.41%) |
Apr 26, 2000 | 16.13 | 16.13 | 15.73 | 15.91 | 14,834,688 | -0.34(-2.10%) |
Apr 25, 2000 | 15.97 | 16.25 | 15.50 | 16.25 | 13,549,121 | +0.28(+1.75%) |
Apr 24, 2000 | 15.91 | 16.23 | 15.76 | 15.97 | 14,589,448 | +0.06(+0.38%) |
Apr 20, 2000 | 15.83 | 15.91 | 15.44 | 15.91 | 12,882,093 | +0.08(+0.51%) |
Apr 19, 2000 | 15.65 | 15.99 | 15.42 | 15.83 | 15,666,453 | +0.18(+1.15%) |
Apr 18, 2000 | 15.60 | 15.81 | 14.92 | 15.65 | 20,206,034 | +0.04(+0.27%) |
Apr 17, 2000 | 15.12 | 15.65 | 14.88 | 15.60 | 16,653,940 | +0.48(+3.19%) |
Apr 14, 2000 | 15.20 | 15.30 | 14.82 | 15.12 | 14,752,942 | -0.08(-0.53%) |
Apr 13, 2000 | 15.60 | 15.65 | 15.16 | 15.20 | 13,831,660 | -0.40(-2.58%) |
Apr 12, 2000 | 15.34 | 16.07 | 15.34 | 15.60 | 24,228,716 | +0.42(+2.78%) |
Apr 11, 2000 | 14.70 | 15.36 | 14.70 | 15.18 | 18,813,544 | +0.70(+4.87%) |
Apr 10, 2000 | 14.86 | 15.18 | 14.44 | 14.48 | 20,055,286 | -0.38(-2.58%) |
Apr 07, 2000 | 14.72 | 14.94 | 14.40 | 14.86 | 19,242,792 | +0.14(+0.96%) |
Apr 06, 2000 | 15.32 | 15.42 | 14.40 | 14.72 | 32,144,466 | -0.60(-3.95%) |
Apr 05, 2000 | 16.39 | 16.39 | 15.24 | 15.32 | 31,495,778 | -1.53(-9.07%) |
Apr 04, 2000 | 15.86 | 16.85 | 15.50 | 16.85 | 42,576,648 | +0.99(+6.23%) |
Apr 03, 2000 | 15.20 | 16.07 | 15.20 | 15.86 | 22,053,882 | +0.76(+5.05%) |
Mar 31, 2000 | 15.62 | 15.66 | 15.10 | 15.10 | 13,779,752 | -0.52(-3.34%) |
Mar 30, 2000 | 15.16 | 16.07 | 15.16 | 15.62 | 29,223,344 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.14 | 14.58 | 15.08 | 25,331,520 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.96 | 14.44 | 14.44 | 21,260,970 | -0.12(-0.82%) |
Mar 27, 2000 | 15.12 | 15.16 | 14.56 | 14.56 | 16,386,632 | -0.56(-3.72%) |
Mar 24, 2000 | 15.12 | 15.18 | 14.92 | 15.12 | 13,636,463 | +0.00(+0.00%) |
Mar 23, 2000 | 15.14 | 15.57 | 14.94 | 15.12 | 16,072,078 | -0.02(-0.13%) |
Mar 22, 2000 | 15.76 | 15.76 | 14.86 | 15.14 | 18,473,192 | -0.77(-4.81%) |
Mar 21, 2000 | 15.62 | 15.99 | 15.24 | 15.91 | 13,341,491 | +0.28(+1.81%) |
Mar 20, 2000 | 15.76 | 15.76 | 15.46 | 15.62 | 10,511,751 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.68 | 15.81 | 22,591,918 | -0.20(-1.25%) |
Mar 16, 2000 | 15.62 | 16.05 | 15.62 | 16.01 | 27,377,362 | +0.70(+4.60%) |
Mar 15, 2000 | 14.00 | 15.38 | 14.00 | 15.30 | 34,421,252 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.93 | 17,348,942 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,321,964 | -0.56(-3.85%) |
Mar 10, 2000 | 15.00 | 15.00 | 14.18 | 14.64 | 21,866,456 | -0.40(-2.67%) |
Mar 09, 2000 | 15.28 | 15.30 | 14.76 | 15.04 | 19,262,684 | -0.24(-1.58%) |
Mar 08, 2000 | 15.16 | 15.46 | 14.76 | 15.28 | 22,445,520 | +0.12(+0.79%) |
Mar 07, 2000 | 15.76 | 15.76 | 14.42 | 15.16 | 36,429,172 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.54 | 15.76 | 12,229,985 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.78 | 16.13 | 14,012,870 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,668,780 | -0.44(-2.69%) |
Mar 01, 2000 | 15.83 | 16.53 | 15.83 | 16.41 | 24,273,786 | +0.76(+4.87%) |
Feb 29, 2000 | 15.70 | 15.70 | 15.32 | 15.65 | 16,084,511 | -0.22(-1.38%) |
Feb 28, 2000 | 15.66 | 15.99 | 15.30 | 15.86 | 16,779,512 | +0.20(+1.27%) |
Feb 25, 2000 | 16.03 | 16.31 | 15.46 | 15.66 | 16,952,642 | -0.36(-2.25%) |
Feb 24, 2000 | 16.25 | 16.25 | 15.54 | 16.03 | 24,023,884 | -0.46(-2.81%) |
Feb 23, 2000 | 16.55 | 16.55 | 16.09 | 16.49 | 17,130,434 | -0.16(-0.97%) |
Feb 22, 2000 | 16.53 | 16.93 | 16.25 | 16.65 | 16,387,564 | +0.12(+0.72%) |
Feb 18, 2000 | 16.83 | 16.83 | 16.33 | 16.53 | 17,787,514 | -0.30(-1.78%) |
Feb 17, 2000 | 17.23 | 17.23 | 16.47 | 16.83 | 18,123,516 | -0.40(-2.33%) |
Feb 16, 2000 | 17.84 | 17.84 | 17.13 | 17.23 | 10,683,636 | -0.69(-3.82%) |
Feb 15, 2000 | 17.41 | 17.94 | 17.13 | 17.92 | 12,210,403 | +0.50(+2.88%) |
Feb 14, 2000 | 17.78 | 17.78 | 17.31 | 17.41 | 11,099,208 | -0.46(-2.57%) |
Feb 11, 2000 | 18.00 | 18.00 | 17.66 | 17.88 | 11,956,460 | -0.36(-1.99%) |
Feb 10, 2000 | 18.34 | 18.46 | 18.10 | 18.24 | 12,490,766 | -0.10(-0.54%) |
Feb 09, 2000 | 18.40 | 18.58 | 18.26 | 18.34 | 12,360,531 | -0.06(-0.33%) |
Feb 08, 2000 | 18.30 | 18.62 | 18.26 | 18.40 | 12,839,821 | +0.10(+0.54%) |
Feb 07, 2000 | 18.10 | 18.54 | 17.88 | 18.30 | 12,035,720 | +0.20(+1.12%) |
Feb 04, 2000 | 17.78 | 18.58 | 17.71 | 18.10 | 17,876,722 | +0.32(+1.81%) |
Feb 03, 2000 | 18.14 | 18.26 | 17.71 | 17.78 | 14,712,535 | -0.36(-2.00%) |
Feb 02, 2000 | 18.62 | 18.62 | 18.04 | 18.14 | 11,137,128 | -0.56(-3.01%) |
Feb 01, 2000 | 18.48 | 18.78 | 18.12 | 18.70 | 12,623,799 | +0.22(+1.20%) |
Jan 31, 2000 | 18.32 | 18.90 | 18.20 | 18.48 | 16,695,591 | +0.16(+0.88%) |
Jan 28, 2000 | 19.14 | 19.16 | 18.32 | 18.32 | 16,914,722 | -0.82(-4.30%) |
Jan 27, 2000 | 20.17 | 20.17 | 18.80 | 19.14 | 27,285,358 | -1.15(-5.65%) |
Jan 26, 2000 | 21.07 | 21.07 | 20.19 | 20.29 | 36,873,028 | -0.90(-4.27%) |
Jan 25, 2000 | 20.87 | 21.25 | 20.23 | 21.19 | 15,120,025 | +0.32(+1.54%) |
Jan 24, 2000 | 21.48 | 21.48 | 20.45 | 20.87 | 17,576,154 | -0.64(-2.99%) |
Jan 21, 2000 | 21.19 | 21.51 | 21.15 | 21.51 | 17,699,862 | +0.32(+1.52%) |
Jan 20, 2000 | 20.99 | 21.21 | 20.95 | 21.19 | 17,951,630 | +0.20(+0.95%) |
Jan 19, 2000 | 20.91 | 20.99 | 20.61 | 20.99 | 19,925,360 | +0.08(+0.38%) |
Jan 18, 2000 | 19.64 | 20.91 | 19.64 | 20.91 | 28,528,654 | +1.27(+6.45%) |
Jan 14, 2000 | 19.53 | 19.93 | 19.53 | 19.64 | 11,687,908 | +0.16(+0.83%) |
Jan 13, 2000 | 19.77 | 19.77 | 19.45 | 19.48 | 9,494,735 | -0.30(-1.53%) |
Jan 12, 2000 | 19.56 | 19.89 | 19.45 | 19.79 | 13,047,451 | +0.22(+1.13%) |
Jan 11, 2000 | 19.35 | 19.71 | 19.35 | 19.56 | 14,621,463 | +0.64(+3.40%) |
Jan 10, 2000 | 19.54 | 19.61 | 18.90 | 18.92 | 13,561,243 | -0.62(-3.19%) |
Jan 07, 2000 | 18.62 | 19.54 | 18.62 | 19.54 | 17,844,084 | +1.21(+6.58%) |
Jan 06, 2000 | 18.32 | 18.56 | 18.20 | 18.34 | 11,087,707 | +0.02(+0.11%) |
Jan 05, 2000 | 18.16 | 18.48 | 18.04 | 18.32 | 14,713,156 | +0.16(+0.89%) |
Jan 04, 2000 | 18.14 | 18.28 | 17.90 | 18.16 | 11,364,651 | +0.02(+0.11%) |
Jan 03, 2000 | 18.66 | 18.66 | 17.78 | 18.14 | 17,105,568 | -0.60(-3.21%) |
Dec 31, 1999 | 18.80 | 18.94 | 18.68 | 18.74 | 4,406,549 | -0.06(-0.32%) |
Dec 30, 1999 | 18.96 | 19.12 | 18.80 | 18.80 | 6,176,691 | -0.16(-0.85%) |
Dec 29, 1999 | 19.02 | 19.26 | 18.86 | 18.96 | 5,694,914 | -0.06(-0.32%) |
Dec 28, 1999 | 19.14 | 19.18 | 18.88 | 19.02 | 7,364,970 | -0.12(-0.62%) |
Dec 27, 1999 | 19.06 | 19.28 | 18.84 | 19.14 | 9,610,362 | +0.08(+0.42%) |
Dec 23, 1999 | 18.92 | 19.38 | 18.92 | 19.06 | 10,490,926 | +0.24(+1.28%) |
Dec 22, 1999 | 18.82 | 19.54 | 18.82 | 18.82 | 14,081,873 | +0.02(+0.10%) |
Dec 21, 1999 | 19.16 | 19.30 | 18.70 | 18.80 | 9,868,656 | -0.36(-1.88%) |
Dec 20, 1999 | 19.22 | 19.43 | 18.82 | 19.16 | 11,788,926 | -0.06(-0.32%) |
Dec 17, 1999 | 18.82 | 19.26 | 18.46 | 19.22 | 24,921,232 | +0.40(+2.14%) |
Dec 16, 1999 | 19.26 | 19.43 | 18.62 | 18.82 | 16,486,406 | -0.44(-2.30%) |
Dec 15, 1999 | 19.69 | 19.69 | 19.10 | 19.26 | 14,083,738 | -0.44(-2.24%) |
Dec 14, 1999 | 19.93 | 19.93 | 19.64 | 19.71 | 11,068,125 | -0.24(-1.21%) |
Dec 13, 1999 | 20.27 | 20.27 | 19.75 | 19.95 | 8,686,904 | -0.40(-1.98%) |
Dec 10, 1999 | 19.99 | 20.39 | 19.99 | 20.35 | 18,229,196 | +0.36(+1.80%) |
Dec 09, 1999 | 19.32 | 20.01 | 19.32 | 19.99 | 21,335,568 | +0.69(+3.55%) |
Dec 08, 1999 | 19.10 | 19.59 | 19.10 | 19.30 | 31,120,302 | +0.32(+1.69%) |
Dec 07, 1999 | 20.19 | 20.19 | 18.90 | 18.98 | 56,178,920 | -1.80(-8.68%) |
Dec 06, 1999 | 21.94 | 21.94 | 20.15 | 20.79 | 41,233,576 | -1.19(-5.42%) |
Dec 03, 1999 | 21.82 | 22.20 | 21.82 | 21.98 | 11,924,445 | +0.28(+1.29%) |
Dec 02, 1999 | 21.86 | 21.86 | 21.56 | 21.70 | 7,399,472 | -0.24(-1.10%) |