Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 18.95 | 19.25 | 18.74 | 18.74 | 14,209,276 | -0.27(-1.41%) |
Dec 28, 2000 | 19.22 | 19.27 | 18.95 | 19.01 | 9,174,735 | -0.26(-1.37%) |
Dec 27, 2000 | 18.82 | 19.38 | 18.82 | 19.27 | 13,063,696 | +0.29(+1.55%) |
Dec 26, 2000 | 18.50 | 19.03 | 18.50 | 18.98 | 10,052,411 | +0.45(+2.44%) |
Dec 22, 2000 | 18.50 | 18.58 | 18.10 | 18.53 | 12,523,191 | -0.27(-1.43%) |
Dec 21, 2000 | 18.71 | 18.95 | 18.18 | 18.79 | 22,310,984 | +0.00(+0.00%) |
Dec 20, 2000 | 18.48 | 18.95 | 18.26 | 18.79 | 26,755,712 | +0.46(+2.48%) |
Dec 19, 2000 | 17.78 | 18.45 | 17.76 | 18.34 | 25,398,110 | +0.75(+4.24%) |
Dec 18, 2000 | 17.04 | 17.78 | 17.04 | 17.59 | 19,541,776 | +0.53(+3.12%) |
Dec 15, 2000 | 17.38 | 17.81 | 17.06 | 17.06 | 38,926,708 | -0.61(-3.47%) |
Dec 14, 2000 | 17.09 | 17.78 | 17.06 | 17.67 | 25,654,978 | +0.29(+1.69%) |
Dec 13, 2000 | 16.77 | 17.44 | 16.69 | 17.38 | 33,111,696 | +0.82(+4.96%) |
Dec 12, 2000 | 16.50 | 16.93 | 16.42 | 16.56 | 43,719,404 | -0.05(-0.31%) |
Dec 11, 2000 | 16.64 | 16.74 | 16.42 | 16.61 | 16,847,938 | -0.27(-1.59%) |
Dec 08, 2000 | 16.77 | 17.25 | 16.64 | 16.88 | 20,053,870 | -0.03(-0.15%) |
Dec 07, 2000 | 16.61 | 17.04 | 16.56 | 16.90 | 14,714,092 | +0.27(+1.61%) |
Dec 06, 2000 | 16.18 | 16.74 | 16.18 | 16.64 | 13,044,208 | +0.21(+1.30%) |
Dec 05, 2000 | 16.24 | 16.58 | 16.21 | 16.42 | 14,959,691 | +0.37(+2.31%) |
Dec 04, 2000 | 15.95 | 16.24 | 15.76 | 16.05 | 11,809,874 | +0.03(+0.16%) |
Dec 01, 2000 | 16.18 | 16.21 | 15.81 | 16.03 | 14,636,844 | -0.24(-1.47%) |
Nov 30, 2000 | 16.48 | 16.85 | 16.27 | 16.27 | 32,060,976 | -0.11(-0.65%) |
Nov 29, 2000 | 15.92 | 16.50 | 15.89 | 16.37 | 18,705,424 | +0.53(+3.36%) |
Nov 28, 2000 | 15.44 | 15.92 | 15.44 | 15.84 | 13,097,742 | +0.29(+1.89%) |
Nov 27, 2000 | 15.49 | 15.73 | 15.36 | 15.55 | 11,889,941 | +0.40(+2.64%) |
Nov 24, 2000 | 15.36 | 15.46 | 15.07 | 15.14 | 6,697,146 | -0.11(-0.70%) |
Nov 22, 2000 | 15.39 | 15.55 | 14.56 | 15.25 | 37,815,408 | -0.69(-4.35%) |
Nov 21, 2000 | 15.57 | 16.13 | 15.41 | 15.95 | 14,337,006 | +0.37(+2.41%) |
Nov 20, 2000 | 15.36 | 15.81 | 15.36 | 15.57 | 9,296,596 | -0.06(-0.35%) |
Nov 17, 2000 | 15.28 | 15.71 | 15.12 | 15.63 | 15,697,427 | +0.16(+1.05%) |
Nov 16, 2000 | 15.20 | 15.73 | 15.20 | 15.46 | 8,830,991 | +0.24(+1.57%) |
Nov 15, 2000 | 14.77 | 15.39 | 14.77 | 15.23 | 13,764,334 | +0.48(+3.23%) |
Nov 14, 2000 | 14.56 | 15.12 | 14.54 | 14.75 | 22,517,138 | +0.00(+0.00%) |
Nov 13, 2000 | 15.33 | 15.46 | 14.43 | 14.75 | 21,860,406 | -0.96(-6.10%) |
Nov 10, 2000 | 14.91 | 15.81 | 14.83 | 15.71 | 16,800,978 | +0.53(+3.51%) |
Nov 09, 2000 | 15.28 | 15.57 | 14.72 | 15.17 | 26,399,758 | -0.45(-2.89%) |
Nov 08, 2000 | 15.07 | 15.86 | 15.07 | 15.63 | 26,397,646 | +0.61(+4.09%) |
Nov 07, 2000 | 14.67 | 15.09 | 14.64 | 15.01 | 17,690,628 | +0.16(+1.06%) |
Nov 06, 2000 | 14.37 | 15.44 | 14.27 | 14.86 | 39,725,256 | -0.05(-0.34%) |
Nov 03, 2000 | 15.14 | 15.20 | 14.54 | 14.91 | 24,708,508 | -0.51(-3.29%) |
Nov 02, 2000 | 15.23 | 15.44 | 15.20 | 15.41 | 15,858,028 | -0.16(-1.01%) |
Nov 01, 2000 | 15.44 | 15.89 | 15.39 | 15.57 | 20,066,080 | -0.03(-0.19%) |
Oct 31, 2000 | 15.92 | 16.08 | 15.60 | 15.60 | 21,962,544 | -0.56(-3.45%) |
Oct 30, 2000 | 15.46 | 16.45 | 15.44 | 16.16 | 27,779,198 | +0.53(+3.41%) |
Oct 27, 2000 | 15.23 | 15.63 | 15.17 | 15.63 | 18,877,062 | +0.29(+1.92%) |
Oct 26, 2000 | 15.12 | 15.55 | 14.91 | 15.33 | 18,521,812 | +0.16(+1.04%) |
Oct 25, 2000 | 14.77 | 15.36 | 14.77 | 15.17 | 20,909,944 | +0.24(+1.63%) |
Oct 24, 2000 | 14.69 | 15.01 | 14.67 | 14.93 | 19,718,578 | +0.13(+0.89%) |
Oct 23, 2000 | 14.05 | 14.91 | 14.00 | 14.80 | 21,484,730 | +0.64(+4.51%) |
Oct 20, 2000 | 13.92 | 14.37 | 13.82 | 14.16 | 15,015,338 | +0.13(+0.94%) |
Oct 19, 2000 | 13.87 | 14.11 | 13.74 | 14.03 | 14,593,406 | -0.03(-0.18%) |
Oct 18, 2000 | 13.63 | 14.19 | 13.42 | 14.05 | 28,366,662 | +0.56(+4.13%) |
Oct 17, 2000 | 13.15 | 13.68 | 13.04 | 13.50 | 21,587,806 | +0.40(+3.06%) |
Oct 16, 2000 | 13.07 | 13.20 | 12.80 | 13.10 | 12,435,142 | -0.11(-0.81%) |
Oct 13, 2000 | 13.47 | 13.74 | 13.04 | 13.20 | 17,110,912 | -0.53(-3.88%) |
Oct 12, 2000 | 13.57 | 13.82 | 13.28 | 13.74 | 20,259,788 | +0.32(+2.38%) |
Oct 11, 2000 | 13.33 | 13.47 | 13.10 | 13.42 | 24,645,816 | +0.13(+0.99%) |
Oct 10, 2000 | 13.02 | 13.42 | 12.88 | 13.28 | 13,953,581 | +0.19(+1.43%) |
Oct 09, 2000 | 12.86 | 13.15 | 12.83 | 13.10 | 7,835,917 | +0.27(+2.09%) |
Oct 06, 2000 | 13.07 | 13.33 | 12.72 | 12.83 | 13,658,675 | -0.14(-1.05%) |
Oct 05, 2000 | 13.10 | 13.28 | 12.86 | 12.96 | 11,454,860 | -0.26(-2.00%) |
Oct 04, 2000 | 12.78 | 13.36 | 12.72 | 13.23 | 17,387,972 | +0.43(+3.33%) |
Oct 03, 2000 | 12.62 | 12.93 | 12.62 | 12.80 | 17,005,956 | +0.19(+1.49%) |
Oct 02, 2000 | 12.62 | 12.83 | 12.59 | 12.62 | 15,649,997 | +0.08(+0.61%) |
Sep 29, 2000 | 12.83 | 13.10 | 12.51 | 12.54 | 22,271,774 | -0.35(-2.68%) |
Sep 28, 2000 | 12.43 | 12.93 | 12.40 | 12.88 | 27,676,120 | +0.37(+3.00%) |
Sep 27, 2000 | 12.03 | 12.54 | 11.98 | 12.51 | 17,664,800 | +0.53(+4.45%) |
Sep 26, 2000 | 11.84 | 12.14 | 11.82 | 11.98 | 15,996,325 | +0.03(+0.21%) |
Sep 25, 2000 | 11.82 | 12.01 | 11.71 | 11.95 | 12,121,452 | +0.19(+1.59%) |
Sep 22, 2000 | 11.44 | 11.87 | 11.42 | 11.76 | 18,726,322 | +0.58(+5.22%) |
Sep 21, 2000 | 11.10 | 11.50 | 11.10 | 11.18 | 15,368,240 | +0.08(+0.73%) |
Sep 20, 2000 | 11.52 | 11.55 | 11.10 | 11.10 | 17,350,874 | -0.48(-4.16%) |
Sep 19, 2000 | 11.50 | 11.63 | 11.47 | 11.58 | 18,089,314 | +0.21(+1.87%) |
Sep 18, 2000 | 11.50 | 11.58 | 11.34 | 11.37 | 16,760,827 | -0.21(-1.84%) |
Sep 15, 2000 | 11.66 | 11.74 | 11.50 | 11.58 | 22,620,684 | -0.11(-0.91%) |
Sep 14, 2000 | 12.08 | 12.16 | 11.63 | 11.69 | 17,812,488 | -0.29(-2.42%) |
Sep 13, 2000 | 12.43 | 12.56 | 11.82 | 11.98 | 21,462,658 | -0.67(-5.29%) |
Sep 12, 2000 | 12.62 | 12.67 | 12.56 | 12.64 | 12,801,192 | +0.00(+0.00%) |
Sep 11, 2000 | 12.48 | 12.70 | 12.48 | 12.64 | 10,100,075 | +0.08(+0.64%) |
Sep 08, 2000 | 12.64 | 12.75 | 12.46 | 12.56 | 13,870,697 | -0.11(-0.84%) |
Sep 07, 2000 | 12.67 | 12.80 | 12.64 | 12.67 | 13,530,240 | +0.00(+0.00%) |
Sep 06, 2000 | 12.78 | 12.80 | 12.62 | 12.67 | 12,310,464 | +0.03(+0.20%) |
Sep 05, 2000 | 12.54 | 12.91 | 12.51 | 12.64 | 14,744,851 | +0.19(+1.50%) |
Sep 01, 2000 | 12.75 | 12.75 | 12.43 | 12.46 | 14,772,087 | -0.21(-1.68%) |
Aug 31, 2000 | 12.78 | 12.93 | 12.51 | 12.67 | 16,906,872 | -0.32(-2.46%) |
Aug 30, 2000 | 13.02 | 13.15 | 12.56 | 12.99 | 16,865,078 | -0.16(-1.20%) |
Aug 29, 2000 | 13.47 | 13.50 | 13.04 | 13.15 | 10,989,960 | -0.43(-3.14%) |
Aug 28, 2000 | 13.60 | 13.79 | 13.52 | 13.57 | 7,171,203 | -0.08(-0.59%) |
Aug 25, 2000 | 13.42 | 13.71 | 13.42 | 13.65 | 6,897,663 | +0.13(+0.98%) |
Aug 24, 2000 | 13.42 | 13.68 | 13.36 | 13.52 | 9,971,640 | +0.32(+2.42%) |
Aug 23, 2000 | 13.50 | 13.74 | 13.20 | 13.20 | 10,790,146 | -0.35(-2.55%) |
Aug 22, 2000 | 13.76 | 13.82 | 13.42 | 13.55 | 11,003,578 | -0.16(-1.18%) |
Aug 21, 2000 | 13.57 | 13.74 | 13.42 | 13.71 | 16,336,077 | +0.08(+0.59%) |
Aug 18, 2000 | 14.11 | 14.27 | 13.63 | 13.63 | 20,060,210 | -0.80(-5.55%) |
Aug 17, 2000 | 14.05 | 14.48 | 13.97 | 14.43 | 28,278,848 | -0.05(-0.35%) |
Aug 16, 2000 | 13.74 | 14.48 | 13.74 | 14.48 | 23,074,782 | +0.66(+4.81%) |
Aug 15, 2000 | 13.42 | 14.00 | 13.25 | 13.82 | 24,422,758 | +0.24(+1.79%) |
Aug 14, 2000 | 13.31 | 13.74 | 13.15 | 13.57 | 31,660,410 | +0.26(+1.98%) |
Aug 11, 2000 | 12.78 | 13.57 | 12.78 | 13.31 | 59,458,860 | +1.17(+9.65%) |
Aug 10, 2000 | 11.93 | 12.43 | 11.84 | 12.14 | 21,461,016 | +0.27(+2.26%) |
Aug 09, 2000 | 12.03 | 12.08 | 11.87 | 11.87 | 12,720,656 | -0.27(-2.21%) |
Aug 08, 2000 | 11.79 | 12.19 | 11.76 | 12.14 | 21,527,228 | +0.21(+1.79%) |
Aug 07, 2000 | 11.34 | 11.98 | 11.29 | 11.93 | 21,929,438 | +0.59(+5.18%) |
Aug 04, 2000 | 11.21 | 11.42 | 10.97 | 11.34 | 11,793,439 | +0.08(+0.68%) |
Aug 03, 2000 | 10.94 | 11.29 | 10.89 | 11.26 | 15,998,672 | +0.21(+1.93%) |
Aug 02, 2000 | 10.89 | 11.10 | 10.83 | 11.05 | 13,573,443 | +0.08(+0.74%) |
Aug 01, 2000 | 10.75 | 10.97 | 10.75 | 10.97 | 10,681,200 | +0.21(+1.98%) |
Jul 31, 2000 | 10.89 | 11.05 | 10.73 | 10.75 | 14,050,083 | -0.19(-1.71%) |
Jul 28, 2000 | 10.83 | 10.94 | 10.73 | 10.94 | 13,232,986 | +0.03(+0.27%) |
Jul 27, 2000 | 10.78 | 10.97 | 10.78 | 10.91 | 9,146,090 | +0.18(+1.71%) |
Jul 26, 2000 | 10.70 | 11.12 | 10.70 | 10.73 | 17,667,852 | -0.34(-3.11%) |
Jul 25, 2000 | 10.65 | 11.10 | 10.62 | 11.07 | 13,113,943 | +0.51(+4.80%) |
Jul 24, 2000 | 10.80 | 10.80 | 10.54 | 10.57 | 9,359,287 | -0.19(-1.74%) |
Jul 21, 2000 | 10.75 | 10.86 | 10.69 | 10.75 | 13,569,451 | -0.11(-0.98%) |
Jul 20, 2000 | 10.75 | 10.91 | 10.62 | 10.86 | 14,025,195 | +0.21(+2.00%) |
Jul 19, 2000 | 10.75 | 10.99 | 10.43 | 10.65 | 22,551,888 | +0.40(+3.91%) |
Jul 18, 2000 | 10.03 | 10.49 | 10.01 | 10.25 | 21,874,730 | +0.19(+1.86%) |
Jul 17, 2000 | 10.41 | 10.46 | 9.902 | 10.06 | 34,575,192 | -0.37(-3.59%) |
Jul 14, 2000 | 10.33 | 11.02 | 9.796 | 10.43 | 42,756,732 | -0.16(-1.49%) |
Jul 13, 2000 | 10.73 | 10.78 | 10.49 | 10.59 | 18,671,144 | -0.16(-1.50%) |
Jul 12, 2000 | 11.05 | 11.26 | 10.62 | 10.75 | 20,813,676 | -0.29(-2.66%) |
Jul 11, 2000 | 11.50 | 11.50 | 10.97 | 11.05 | 16,792,056 | -0.45(-3.93%) |
Jul 10, 2000 | 11.50 | 11.52 | 11.31 | 11.50 | 14,183,683 | +0.08(+0.71%) |
Jul 07, 2000 | 11.90 | 11.90 | 11.34 | 11.42 | 14,343,581 | -0.43(-3.60%) |
Jul 06, 2000 | 11.79 | 12.03 | 11.76 | 11.84 | 15,570,166 | -0.03(-0.22%) |
Jul 05, 2000 | 11.69 | 11.95 | 11.63 | 11.87 | 19,050,108 | +0.29(+2.50%) |
Jul 03, 2000 | 11.42 | 11.69 | 11.39 | 11.58 | 10,292,609 | +0.27(+2.37%) |
Jun 30, 2000 | 11.50 | 11.50 | 11.05 | 11.31 | 29,256,312 | -0.21(-1.85%) |
Jun 29, 2000 | 11.05 | 11.55 | 11.05 | 11.52 | 23,651,212 | +0.41(+3.72%) |
Jun 28, 2000 | 11.74 | 11.76 | 10.91 | 11.11 | 22,855,012 | -0.60(-5.13%) |
Jun 27, 2000 | 11.50 | 11.98 | 11.23 | 11.71 | 37,168,540 | +0.13(+1.14%) |
Jun 26, 2000 | 11.07 | 11.71 | 10.89 | 11.58 | 48,035,228 | +1.60(+16.00%) |
Jun 23, 2000 | 10.17 | 10.20 | 9.821 | 9.983 | 22,781,990 | -0.21(-2.09%) |
Jun 22, 2000 | 10.54 | 10.65 | 9.902 | 10.20 | 29,688,340 | -0.45(-4.24%) |
Jun 21, 2000 | 10.75 | 10.80 | 10.33 | 10.65 | 20,123,606 | -0.05(-0.48%) |
Jun 20, 2000 | 11.10 | 11.10 | 10.67 | 10.70 | 12,898,164 | -0.29(-2.67%) |
Jun 19, 2000 | 11.07 | 11.15 | 10.91 | 10.99 | 20,996,116 | +0.13(+1.22%) |
Jun 16, 2000 | 11.42 | 11.55 | 10.86 | 10.86 | 38,161,968 | -0.88(-7.47%) |
Jun 15, 2000 | 11.55 | 11.76 | 11.55 | 11.74 | 17,633,806 | +0.05(+0.44%) |
Jun 14, 2000 | 11.61 | 11.74 | 11.55 | 11.69 | 10,154,313 | +0.03(+0.26%) |
Jun 13, 2000 | 11.55 | 11.84 | 11.55 | 11.66 | 15,454,411 | -0.16(-1.37%) |
Jun 12, 2000 | 11.52 | 11.90 | 11.37 | 11.82 | 14,380,209 | +0.32(+2.78%) |
Jun 09, 2000 | 11.47 | 11.69 | 11.34 | 11.50 | 10,678,852 | +0.00(+0.00%) |
Jun 08, 2000 | 11.23 | 11.55 | 11.02 | 11.50 | 14,899,113 | +0.11(+0.93%) |
Jun 07, 2000 | 10.99 | 11.47 | 10.99 | 11.39 | 15,391,485 | +0.40(+3.64%) |
Jun 06, 2000 | 10.86 | 10.99 | 10.70 | 10.99 | 14,396,175 | +0.13(+1.22%) |
Jun 05, 2000 | 10.67 | 10.99 | 10.67 | 10.86 | 13,598,566 | +0.11(+0.99%) |
Jun 02, 2000 | 11.26 | 11.29 | 10.59 | 10.75 | 29,307,498 | -0.51(-4.50%) |
Jun 01, 2000 | 11.12 | 11.42 | 11.07 | 11.26 | 14,557,482 | +0.14(+1.22%) |
May 31, 2000 | 11.26 | 11.42 | 11.07 | 11.12 | 18,986,478 | -0.14(-1.21%) |
May 30, 2000 | 11.63 | 11.69 | 11.23 | 11.26 | 16,111,141 | -0.43(-3.64%) |
May 26, 2000 | 11.84 | 11.93 | 11.66 | 11.69 | 10,858,003 | -0.24(-2.00%) |
May 25, 2000 | 12.24 | 12.24 | 11.82 | 11.93 | 23,674,926 | -0.24(-1.96%) |
May 24, 2000 | 11.61 | 12.19 | 11.61 | 12.16 | 33,022,944 | +0.56(+4.81%) |
May 23, 2000 | 11.55 | 11.79 | 11.55 | 11.61 | 20,549,530 | -0.05(-0.44%) |
May 22, 2000 | 11.76 | 11.76 | 11.50 | 11.66 | 23,057,878 | -0.06(-0.47%) |
May 19, 2000 | 11.07 | 11.84 | 11.07 | 11.71 | 27,783,658 | +0.51(+4.52%) |
May 18, 2000 | 11.50 | 11.74 | 11.18 | 11.21 | 24,413,836 | -0.40(-3.45%) |
May 17, 2000 | 11.55 | 12.01 | 11.55 | 11.61 | 38,534,828 | -0.08(-0.69%) |
May 16, 2000 | 11.58 | 11.87 | 11.42 | 11.69 | 45,417,700 | +0.03(+0.26%) |
May 15, 2000 | 10.73 | 11.66 | 10.73 | 11.66 | 64,674,664 | +1.30(+12.59%) |
May 12, 2000 | 9.796 | 10.43 | 9.796 | 10.35 | 22,876,614 | +0.35(+3.45%) |
May 11, 2000 | 10.22 | 10.25 | 9.715 | 10.01 | 33,412,238 | -0.11(-1.05%) |
May 10, 2000 | 10.09 | 10.33 | 10.06 | 10.12 | 24,648,634 | +0.06(+0.55%) |
May 09, 2000 | 10.35 | 10.38 | 10.01 | 10.06 | 15,861,081 | -0.24(-2.36%) |
May 08, 2000 | 10.09 | 10.35 | 10.03 | 10.30 | 27,886,734 | +0.29(+2.94%) |
May 05, 2000 | 9.928 | 10.17 | 9.796 | 10.01 | 19,253,444 | +0.08(+0.82%) |
May 04, 2000 | 10.01 | 10.12 | 9.847 | 9.928 | 15,271,503 | +0.03(+0.26%) |
May 03, 2000 | 10.20 | 10.46 | 9.902 | 9.902 | 29,168,968 | -0.24(-2.35%) |
May 02, 2000 | 10.03 | 10.46 | 10.01 | 10.14 | 34,354,248 | +0.11(+1.06%) |
May 01, 2000 | 9.370 | 10.06 | 9.370 | 10.03 | 30,668,622 | +0.72(+7.73%) |
Apr 28, 2000 | 9.370 | 9.395 | 9.025 | 9.314 | 26,824,978 | -0.06(-0.59%) |
Apr 27, 2000 | 9.395 | 9.502 | 9.314 | 9.370 | 29,705,012 | -0.13(-1.39%) |
Apr 26, 2000 | 9.370 | 9.557 | 9.289 | 9.502 | 22,751,466 | +0.13(+1.41%) |
Apr 25, 2000 | 9.025 | 9.502 | 8.969 | 9.370 | 36,157,028 | +0.19(+2.04%) |
Apr 24, 2000 | 9.050 | 9.370 | 8.995 | 9.182 | 23,808,996 | +0.08(+0.89%) |
Apr 20, 2000 | 8.863 | 9.182 | 8.863 | 9.101 | 15,046,801 | +0.24(+2.69%) |
Apr 19, 2000 | 8.995 | 9.131 | 8.756 | 8.863 | 16,086,957 | +0.05(+0.58%) |
Apr 18, 2000 | 9.025 | 9.101 | 8.705 | 8.812 | 19,430,012 | -0.24(-2.64%) |
Apr 17, 2000 | 8.944 | 9.076 | 8.676 | 9.050 | 28,660,160 | +0.06(+0.62%) |
Apr 14, 2000 | 9.314 | 9.608 | 8.918 | 8.995 | 29,060,256 | -0.51(-5.33%) |
Apr 13, 2000 | 9.370 | 9.608 | 9.289 | 9.502 | 17,670,670 | +0.19(+2.01%) |
Apr 12, 2000 | 9.314 | 9.634 | 9.238 | 9.314 | 21,218,468 | +0.05(+0.55%) |
Apr 11, 2000 | 9.263 | 9.344 | 9.157 | 9.263 | 17,815,774 | -0.11(-1.14%) |
Apr 10, 2000 | 9.370 | 9.476 | 8.944 | 9.370 | 34,334,056 | -0.21(-2.22%) |
Apr 07, 2000 | 9.902 | 10.06 | 9.344 | 9.583 | 57,572,964 | -0.19(-1.92%) |
Apr 06, 2000 | 9.715 | 10.03 | 9.583 | 9.770 | 38,448,892 | +0.24(+2.55%) |
Apr 05, 2000 | 9.395 | 9.608 | 9.370 | 9.527 | 23,532,170 | +0.08(+0.81%) |
Apr 04, 2000 | 9.796 | 10.12 | 9.025 | 9.451 | 41,371,424 | -0.26(-2.72%) |
Apr 03, 2000 | 9.263 | 9.796 | 9.157 | 9.715 | 39,775,500 | +0.88(+9.93%) |
Mar 31, 2000 | 9.344 | 9.395 | 8.837 | 8.837 | 35,774,540 | -0.32(-3.49%) |
Mar 30, 2000 | 8.518 | 9.182 | 8.403 | 9.157 | 64,478,140 | +1.01(+12.45%) |
Mar 29, 2000 | 8.331 | 8.356 | 8.143 | 8.143 | 27,451,184 | -0.19(-2.25%) |
Mar 28, 2000 | 8.305 | 8.411 | 8.224 | 8.331 | 29,244,806 | -0.02(-0.26%) |
Mar 27, 2000 | 8.437 | 8.463 | 8.305 | 8.352 | 20,960,896 | -0.09(-1.01%) |
Mar 24, 2000 | 8.331 | 8.463 | 8.305 | 8.437 | 24,215,432 | +0.13(+1.59%) |
Mar 23, 2000 | 8.305 | 8.386 | 8.224 | 8.305 | 32,508,500 | +0.03(+0.31%) |
Mar 22, 2000 | 8.650 | 8.756 | 8.224 | 8.279 | 37,761,872 | -0.37(-4.28%) |
Mar 21, 2000 | 8.305 | 9.421 | 8.092 | 8.650 | 80,984,448 | +0.16(+1.86%) |
Mar 20, 2000 | 8.463 | 8.624 | 8.437 | 8.492 | 32,975,280 | -0.13(-1.53%) |
Mar 17, 2000 | 8.676 | 8.676 | 8.305 | 8.624 | 38,085,660 | +0.00(+0.00%) |
Mar 16, 2000 | 8.569 | 8.731 | 8.544 | 8.624 | 31,121,782 | +0.06(+0.65%) |
Mar 15, 2000 | 8.224 | 8.676 | 8.199 | 8.569 | 30,692,806 | +0.28(+3.34%) |
Mar 14, 2000 | 8.437 | 8.437 | 8.199 | 8.292 | 28,141,960 | -0.17(-2.01%) |
Mar 13, 2000 | 8.199 | 8.518 | 8.143 | 8.463 | 25,631,264 | +0.34(+4.25%) |
Mar 10, 2000 | 8.250 | 8.279 | 8.118 | 8.118 | 25,481,932 | -0.19(-2.26%) |
Mar 09, 2000 | 8.199 | 8.305 | 8.143 | 8.305 | 20,531,684 | +0.11(+1.30%) |
Mar 08, 2000 | 8.356 | 8.411 | 8.173 | 8.199 | 27,730,124 | -0.13(-1.58%) |
Mar 07, 2000 | 8.463 | 8.518 | 8.305 | 8.331 | 28,212,164 | -0.13(-1.56%) |
Mar 06, 2000 | 8.837 | 8.888 | 8.331 | 8.463 | 30,643,734 | -0.19(-2.17%) |
Mar 03, 2000 | 8.518 | 8.782 | 8.411 | 8.650 | 31,377,948 | +0.08(+0.94%) |
Mar 02, 2000 | 8.705 | 8.863 | 8.518 | 8.569 | 26,222,486 | -0.14(-1.57%) |
Mar 01, 2000 | 8.599 | 9.157 | 8.356 | 8.705 | 50,977,248 | +0.11(+1.24%) |
Feb 29, 2000 | 8.544 | 8.705 | 8.544 | 8.599 | 31,762,312 | +0.06(+0.65%) |
Feb 28, 2000 | 8.437 | 8.650 | 8.437 | 8.544 | 25,562,938 | +0.19(+2.24%) |
Feb 25, 2000 | 8.569 | 8.599 | 8.356 | 8.356 | 26,956,700 | -0.19(-2.19%) |
Feb 24, 2000 | 8.731 | 8.756 | 8.411 | 8.544 | 28,415,266 | -0.11(-1.23%) |
Feb 23, 2000 | 9.050 | 9.238 | 8.599 | 8.650 | 34,752,232 | -0.24(-2.68%) |
Feb 22, 2000 | 8.492 | 9.025 | 8.463 | 8.888 | 39,948,080 | +0.53(+6.37%) |
Feb 18, 2000 | 8.305 | 8.463 | 8.250 | 8.356 | 26,114,948 | +0.05(+0.62%) |
Feb 17, 2000 | 8.463 | 8.518 | 8.224 | 8.305 | 37,709,748 | +0.21(+2.63%) |
Feb 16, 2000 | 8.118 | 8.199 | 8.011 | 8.092 | 32,415,050 | -0.05(-0.63%) |
Feb 15, 2000 | 8.118 | 8.143 | 7.960 | 8.143 | 35,742,140 | +0.08(+0.95%) |
Feb 14, 2000 | 8.224 | 8.279 | 7.986 | 8.067 | 49,602,976 | -0.05(-0.63%) |
Feb 11, 2000 | 8.492 | 8.569 | 8.118 | 8.118 | 36,085,180 | -0.34(-4.08%) |
Feb 10, 2000 | 8.518 | 8.650 | 8.437 | 8.463 | 35,818,448 | +0.11(+1.27%) |
Feb 09, 2000 | 8.279 | 8.518 | 8.279 | 8.356 | 43,147,908 | +0.05(+0.62%) |
Feb 08, 2000 | 8.624 | 8.650 | 8.143 | 8.305 | 62,586,604 | -0.45(-5.16%) |
Feb 07, 2000 | 8.888 | 8.918 | 8.676 | 8.756 | 29,945,680 | -0.03(-0.29%) |
Feb 04, 2000 | 8.995 | 8.995 | 8.676 | 8.782 | 39,161,036 | -0.16(-1.81%) |
Feb 03, 2000 | 8.918 | 9.131 | 8.888 | 8.944 | 47,013,152 | +0.16(+1.84%) |
Feb 02, 2000 | 8.918 | 8.991 | 8.756 | 8.782 | 32,719,114 | -0.16(-1.81%) |
Feb 01, 2000 | 8.995 | 8.995 | 8.837 | 8.944 | 31,234,720 | +0.06(+0.62%) |
Jan 31, 2000 | 8.918 | 8.995 | 8.876 | 8.888 | 27,231,178 | +0.05(+0.58%) |
Jan 28, 2000 | 8.995 | 9.076 | 8.837 | 8.837 | 28,227,426 | -0.11(-1.19%) |
Jan 27, 2000 | 9.157 | 9.314 | 8.863 | 8.944 | 34,602,900 | -0.03(-0.28%) |
Jan 26, 2000 | 9.263 | 9.289 | 8.888 | 8.969 | 44,551,528 | -0.37(-4.01%) |
Jan 25, 2000 | 9.370 | 9.740 | 9.101 | 9.344 | 25,946,598 | -0.03(-0.27%) |
Jan 24, 2000 | 9.689 | 9.796 | 9.314 | 9.370 | 36,033,524 | +0.00(+0.00%) |
Jan 21, 2000 | 9.451 | 9.583 | 9.289 | 9.370 | 32,824,304 | -0.25(-2.57%) |
Jan 20, 2000 | 9.953 | 9.953 | 9.395 | 9.617 | 23,437,546 | -0.34(-3.38%) |
Jan 19, 2000 | 9.847 | 10.01 | 9.796 | 9.953 | 20,501,866 | +0.16(+1.61%) |
Jan 18, 2000 | 10.25 | 10.30 | 9.796 | 9.796 | 18,791,830 | -0.53(-5.15%) |
Jan 14, 2000 | 10.46 | 10.49 | 10.12 | 10.33 | 18,349,940 | -0.11(-1.02%) |
Jan 13, 2000 | 10.43 | 10.46 | 10.33 | 10.43 | 14,712,683 | +0.11(+1.03%) |
Jan 12, 2000 | 10.33 | 10.46 | 10.22 | 10.33 | 22,575,132 | +0.06(+0.54%) |
Jan 11, 2000 | 10.27 | 10.49 | 10.25 | 10.27 | 17,497,624 | +0.05(+0.50%) |
Jan 10, 2000 | 10.12 | 10.25 | 10.12 | 10.22 | 18,107,628 | +0.13(+1.31%) |
Jan 07, 2000 | 9.902 | 10.14 | 9.847 | 10.09 | 18,721,156 | +0.27(+2.73%) |
Jan 06, 2000 | 10.01 | 10.09 | 9.796 | 9.821 | 16,798,394 | -0.19(-1.87%) |
Jan 05, 2000 | 10.14 | 10.25 | 9.983 | 10.01 | 27,474,664 | -0.05(-0.51%) |
Jan 04, 2000 | 9.902 | 10.33 | 9.902 | 10.06 | 24,754,294 | +0.08(+0.77%) |