Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 17.61 | 17.78 | 17.46 | 17.57 | 6,710,552 | -0.04(-0.22%) |
Feb 27, 2001 | 17.50 | 17.69 | 17.25 | 17.61 | 6,121,181 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.15 | 17.35 | 5,402,835 | +0.15(+0.86%) |
Feb 23, 2001 | 17.29 | 17.36 | 17.12 | 17.21 | 9,016,062 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.53 | 16.93 | 17.18 | 6,977,486 | -0.16(-0.91%) |
Feb 21, 2001 | 17.61 | 17.80 | 17.34 | 17.34 | 5,123,389 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.88 | 17.63 | 17.74 | 5,549,456 | +0.10(+0.55%) |
Feb 16, 2001 | 17.88 | 17.91 | 17.37 | 17.64 | 5,629,985 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.15 | 17.88 | 4,498,406 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.29 | 6,750,336 | -0.49(-2.78%) |
Feb 13, 2001 | 17.53 | 17.98 | 17.49 | 17.79 | 5,417,594 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.53 | 17.20 | 17.53 | 4,366,222 | +0.28(+1.64%) |
Feb 09, 2001 | 17.50 | 17.50 | 17.21 | 17.25 | 2,794,138 | -0.22(-1.24%) |
Feb 08, 2001 | 17.59 | 17.60 | 17.33 | 17.46 | 3,372,601 | +0.03(+0.15%) |
Feb 07, 2001 | 17.31 | 17.79 | 17.31 | 17.44 | 4,497,443 | +0.03(+0.20%) |
Feb 06, 2001 | 17.31 | 17.65 | 17.18 | 17.40 | 4,941,798 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,278,673 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.94 | 5,332,573 | -0.44(-2.53%) |
Feb 01, 2001 | 17.28 | 17.69 | 17.07 | 17.38 | 6,071,131 | +0.14(+0.81%) |
Jan 31, 2001 | 17.36 | 17.59 | 17.21 | 17.24 | 6,541,473 | -0.12(-0.67%) |
Jan 30, 2001 | 16.64 | 17.45 | 16.59 | 17.36 | 7,419,594 | +0.64(+3.83%) |
Jan 29, 2001 | 16.72 | 16.80 | 16.50 | 16.72 | 4,933,456 | -0.00(-0.02%) |
Jan 26, 2001 | 17.07 | 17.23 | 16.66 | 16.72 | 4,756,356 | -0.34(-2.00%) |
Jan 25, 2001 | 16.68 | 17.11 | 16.22 | 17.06 | 6,779,532 | +0.37(+2.22%) |
Jan 24, 2001 | 17.06 | 17.24 | 16.48 | 16.69 | 5,942,798 | -0.60(-3.50%) |
Jan 23, 2001 | 16.97 | 17.41 | 16.90 | 17.30 | 5,668,806 | +0.33(+1.96%) |
Jan 22, 2001 | 16.61 | 16.99 | 16.43 | 16.97 | 6,511,957 | +0.33(+1.99%) |
Jan 19, 2001 | 16.98 | 16.98 | 16.55 | 16.64 | 6,517,090 | -0.35(-2.06%) |
Jan 18, 2001 | 17.14 | 17.14 | 16.79 | 16.99 | 8,612,774 | -0.16(-0.91%) |
Jan 17, 2001 | 16.60 | 17.14 | 16.50 | 17.14 | 18,542,570 | -0.55(-3.08%) |
Jan 16, 2001 | 17.24 | 17.69 | 17.15 | 17.69 | 6,820,278 | +0.59(+3.47%) |
Jan 12, 2001 | 17.47 | 17.48 | 16.91 | 17.09 | 5,878,631 | -0.38(-2.17%) |
Jan 11, 2001 | 17.51 | 17.76 | 17.07 | 17.47 | 6,732,048 | -0.03(-0.17%) |
Jan 10, 2001 | 17.24 | 17.53 | 16.99 | 17.50 | 6,972,994 | -0.18(-1.00%) |
Jan 09, 2001 | 17.91 | 17.95 | 17.47 | 17.68 | 6,359,561 | -0.28(-1.57%) |
Jan 08, 2001 | 17.61 | 17.98 | 17.07 | 17.96 | 8,807,520 | +0.11(+0.60%) |
Jan 05, 2001 | 18.23 | 18.23 | 17.23 | 17.85 | 13,428,485 | -0.69(-3.73%) |
Jan 04, 2001 | 18.37 | 18.62 | 18.01 | 18.55 | 6,513,882 | +0.19(+1.01%) |
Jan 03, 2001 | 18.39 | 18.68 | 18.14 | 18.36 | 7,640,007 | -0.22(-1.16%) |
Jan 02, 2001 | 18.41 | 18.94 | 18.31 | 18.58 | 7,471,569 | -0.20(-1.09%) |
Dec 29, 2000 | 19.00 | 19.16 | 18.64 | 18.78 | 4,431,031 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.16 | 18.12 | 19.00 | 6,883,803 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.60 | 17.82 | 18.58 | 4,120,785 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.92 | 17.48 | 17.92 | 3,225,338 | +0.35(+2.00%) |
Dec 22, 2000 | 17.52 | 17.68 | 17.28 | 17.57 | 5,871,252 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.06 | 17.56 | 7,726,632 | -0.04(-0.22%) |
Dec 20, 2000 | 17.18 | 17.72 | 17.18 | 17.60 | 6,175,081 | -0.13(-0.71%) |
Dec 19, 2000 | 17.86 | 18.08 | 17.55 | 17.73 | 7,448,469 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.91 | 17.63 | 17.86 | 6,453,244 | +0.38(+2.17%) |
Dec 15, 2000 | 17.65 | 17.73 | 17.34 | 17.48 | 9,544,796 | +0.19(+1.07%) |
Dec 14, 2000 | 17.62 | 17.82 | 17.17 | 17.30 | 6,547,890 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.92 | 17.53 | 17.74 | 4,587,277 | -0.01(-0.05%) |
Dec 12, 2000 | 17.82 | 17.88 | 17.71 | 17.75 | 6,618,152 | -0.21(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.84 | 17.96 | 5,303,377 | -0.26(-1.45%) |
Dec 08, 2000 | 17.90 | 18.26 | 17.70 | 18.22 | 10,216,942 | +0.35(+1.96%) |
Dec 07, 2000 | 17.81 | 17.89 | 17.53 | 17.87 | 12,037,351 | -0.07(-0.37%) |
Dec 06, 2000 | 17.99 | 18.19 | 17.85 | 17.94 | 20,090,270 | -0.23(-1.29%) |
Dec 05, 2000 | 16.71 | 18.55 | 16.71 | 18.17 | 46,721,372 | +1.81(+11.07%) |
Dec 04, 2000 | 15.56 | 16.62 | 15.50 | 16.36 | 19,598,432 | +0.84(+5.40%) |
Dec 01, 2000 | 15.47 | 15.63 | 15.47 | 15.53 | 4,063,997 | -0.04(-0.25%) |
Nov 30, 2000 | 15.60 | 15.62 | 15.33 | 15.56 | 4,725,235 | -0.04(-0.25%) |
Nov 29, 2000 | 15.45 | 15.60 | 15.44 | 15.60 | 4,237,889 | +0.19(+1.26%) |
Nov 28, 2000 | 15.35 | 15.78 | 15.29 | 15.41 | 6,006,965 | -0.06(-0.38%) |
Nov 27, 2000 | 14.97 | 15.58 | 14.82 | 15.47 | 7,477,986 | +0.54(+3.59%) |
Nov 24, 2000 | 14.93 | 14.97 | 14.82 | 14.93 | 1,599,034 | +0.00(+0.00%) |
Nov 22, 2000 | 14.81 | 15.12 | 14.81 | 14.93 | 3,474,626 | +0.02(+0.13%) |
Nov 21, 2000 | 14.69 | 14.94 | 14.69 | 14.91 | 3,754,714 | +0.17(+1.13%) |
Nov 20, 2000 | 15.03 | 15.07 | 14.69 | 14.75 | 4,915,168 | -0.21(-1.44%) |
Nov 17, 2000 | 14.96 | 15.12 | 14.83 | 14.96 | 5,330,006 | +0.11(+0.72%) |
Nov 16, 2000 | 15.16 | 15.17 | 14.60 | 14.85 | 4,927,681 | -0.01(-0.06%) |
Nov 15, 2000 | 14.66 | 15.07 | 14.66 | 14.86 | 4,742,881 | +0.06(+0.39%) |
Nov 14, 2000 | 14.66 | 14.87 | 14.45 | 14.81 | 4,272,539 | +0.03(+0.20%) |
Nov 13, 2000 | 14.67 | 14.92 | 14.66 | 14.78 | 3,606,809 | -0.03(-0.20%) |
Nov 10, 2000 | 15.21 | 15.34 | 14.75 | 14.81 | 3,144,168 | -0.37(-2.43%) |
Nov 09, 2000 | 15.02 | 15.35 | 14.82 | 15.17 | 3,543,605 | +0.01(+0.06%) |
Nov 08, 2000 | 15.20 | 15.55 | 14.92 | 15.17 | 4,628,985 | +0.06(+0.38%) |
Nov 07, 2000 | 15.31 | 15.31 | 14.96 | 15.11 | 2,917,980 | -0.07(-0.44%) |
Nov 06, 2000 | 14.77 | 15.31 | 14.69 | 15.17 | 5,410,214 | +0.39(+2.64%) |
Nov 03, 2000 | 14.76 | 14.81 | 14.62 | 14.78 | 4,017,797 | -0.01(-0.07%) |
Nov 02, 2000 | 14.83 | 14.95 | 14.72 | 14.80 | 4,474,022 | -0.03(-0.19%) |
Nov 01, 2000 | 15.00 | 15.26 | 14.78 | 14.82 | 4,300,131 | -0.23(-1.55%) |
Oct 31, 2000 | 14.69 | 15.08 | 14.42 | 15.06 | 6,693,548 | +0.25(+1.71%) |
Oct 30, 2000 | 14.53 | 14.92 | 14.35 | 14.81 | 4,754,431 | +0.23(+1.60%) |
Oct 27, 2000 | 14.39 | 14.57 | 14.12 | 14.57 | 3,434,843 | +0.20(+1.42%) |
Oct 26, 2000 | 14.02 | 14.51 | 14.00 | 14.37 | 3,637,930 | +0.32(+2.30%) |
Oct 25, 2000 | 13.91 | 14.06 | 13.88 | 14.04 | 4,626,097 | +0.01(+0.07%) |
Oct 24, 2000 | 14.16 | 14.34 | 13.96 | 14.04 | 3,674,184 | +0.04(+0.28%) |
Oct 23, 2000 | 14.34 | 14.65 | 13.79 | 14.00 | 9,147,283 | +0.40(+2.93%) |
Oct 20, 2000 | 13.71 | 13.85 | 13.08 | 13.60 | 16,434,053 | -0.27(-1.97%) |
Oct 19, 2000 | 14.22 | 14.22 | 13.78 | 13.87 | 7,674,336 | -0.33(-2.33%) |
Oct 18, 2000 | 14.06 | 14.24 | 14.06 | 14.20 | 6,771,190 | +0.00(+0.00%) |
Oct 17, 2000 | 14.42 | 14.55 | 14.17 | 14.20 | 6,420,840 | -0.17(-1.16%) |
Oct 16, 2000 | 14.28 | 14.78 | 14.28 | 14.37 | 4,598,506 | +0.19(+1.31%) |
Oct 13, 2000 | 14.12 | 14.23 | 14.12 | 14.18 | 9,997,492 | +0.02(+0.14%) |
Oct 12, 2000 | 14.51 | 14.52 | 14.10 | 14.16 | 7,845,340 | -0.37(-2.55%) |
Oct 11, 2000 | 14.73 | 14.87 | 14.50 | 14.53 | 3,803,801 | +0.02(+0.14%) |
Oct 10, 2000 | 14.37 | 14.78 | 14.37 | 14.51 | 3,743,805 | +0.21(+1.49%) |
Oct 09, 2000 | 14.39 | 14.70 | 14.30 | 14.30 | 2,879,480 | -0.07(-0.48%) |
Oct 06, 2000 | 14.61 | 14.77 | 14.37 | 14.37 | 4,489,743 | -0.17(-1.14%) |
Oct 05, 2000 | 14.81 | 14.81 | 14.50 | 14.53 | 4,112,764 | -0.35(-2.36%) |
Oct 04, 2000 | 14.54 | 14.96 | 14.54 | 14.88 | 6,495,273 | +0.23(+1.60%) |
Oct 03, 2000 | 14.26 | 14.80 | 14.26 | 14.65 | 4,681,281 | +0.36(+2.52%) |
Oct 02, 2000 | 14.33 | 14.45 | 14.15 | 14.29 | 4,012,022 | +0.09(+0.63%) |
Sep 29, 2000 | 14.24 | 14.55 | 14.18 | 14.20 | 5,243,060 | -0.08(-0.55%) |
Sep 28, 2000 | 14.06 | 14.56 | 14.04 | 14.28 | 5,308,831 | +0.26(+1.87%) |
Sep 27, 2000 | 14.02 | 14.22 | 13.90 | 14.02 | 8,146,282 | +0.01(+0.08%) |
Sep 26, 2000 | 14.03 | 14.18 | 13.78 | 14.01 | 9,414,858 | -0.02(-0.14%) |
Sep 25, 2000 | 13.71 | 14.04 | 13.68 | 14.03 | 6,900,486 | +0.27(+1.98%) |
Sep 22, 2000 | 13.64 | 13.95 | 13.44 | 13.75 | 8,180,291 | +0.28(+2.09%) |
Sep 21, 2000 | 13.19 | 13.68 | 13.17 | 13.47 | 9,336,895 | +0.73(+5.74%) |
Sep 20, 2000 | 13.05 | 13.20 | 12.55 | 12.74 | 7,250,836 | -0.33(-2.53%) |
Sep 19, 2000 | 13.12 | 13.20 | 12.94 | 13.07 | 5,307,227 | +0.11(+0.82%) |
Sep 18, 2000 | 13.15 | 13.19 | 12.78 | 12.96 | 6,770,228 | -0.30(-2.27%) |
Sep 15, 2000 | 13.44 | 13.44 | 13.11 | 13.27 | 7,705,136 | +0.02(+0.14%) |
Sep 14, 2000 | 13.44 | 13.47 | 13.11 | 13.25 | 6,339,348 | -0.23(-1.73%) |
Sep 13, 2000 | 13.81 | 14.02 | 13.43 | 13.48 | 4,244,947 | -0.24(-1.77%) |
Sep 12, 2000 | 13.78 | 13.98 | 13.71 | 13.72 | 4,086,135 | -0.14(-0.99%) |
Sep 11, 2000 | 14.10 | 14.11 | 13.77 | 13.86 | 4,229,868 | -0.16(-1.11%) |
Sep 08, 2000 | 14.06 | 14.24 | 13.87 | 14.02 | 5,984,506 | -0.26(-1.83%) |
Sep 07, 2000 | 14.49 | 14.53 | 14.28 | 14.28 | 6,152,623 | -0.39(-2.66%) |
Sep 06, 2000 | 14.58 | 14.95 | 14.57 | 14.67 | 4,407,931 | +0.29(+2.03%) |
Sep 05, 2000 | 14.41 | 14.47 | 14.27 | 14.38 | 3,654,614 | -0.04(-0.27%) |
Sep 01, 2000 | 14.64 | 14.74 | 14.42 | 14.42 | 5,144,244 | -0.08(-0.56%) |
Aug 31, 2000 | 14.52 | 14.89 | 14.49 | 14.50 | 3,369,713 | -0.05(-0.38%) |
Aug 30, 2000 | 14.75 | 14.82 | 14.53 | 14.55 | 2,866,326 | -0.19(-1.32%) |
Aug 29, 2000 | 14.86 | 14.90 | 14.75 | 14.75 | 3,049,522 | -0.08(-0.53%) |
Aug 28, 2000 | 14.96 | 15.19 | 14.82 | 14.82 | 2,586,559 | -0.10(-0.66%) |
Aug 25, 2000 | 14.81 | 14.92 | 14.81 | 14.92 | 2,534,584 | +0.15(+0.99%) |
Aug 24, 2000 | 14.91 | 14.94 | 14.73 | 14.78 | 2,672,542 | -0.18(-1.18%) |
Aug 23, 2000 | 14.99 | 15.09 | 14.85 | 14.95 | 2,809,217 | -0.06(-0.38%) |
Aug 22, 2000 | 14.78 | 15.12 | 14.77 | 15.01 | 2,421,330 | +0.21(+1.44%) |
Aug 21, 2000 | 14.86 | 14.93 | 14.74 | 14.80 | 1,711,325 | -0.03(-0.19%) |
Aug 18, 2000 | 14.88 | 14.88 | 14.77 | 14.82 | 2,438,976 | -0.02(-0.14%) |
Aug 17, 2000 | 14.78 | 14.90 | 14.70 | 14.84 | 2,779,701 | +0.11(+0.73%) |
Aug 16, 2000 | 14.81 | 14.81 | 14.65 | 14.74 | 3,011,343 | -0.05(-0.33%) |
Aug 15, 2000 | 14.93 | 14.94 | 14.69 | 14.78 | 2,625,701 | -0.13(-0.86%) |
Aug 14, 2000 | 15.00 | 15.00 | 14.62 | 14.91 | 3,687,980 | -0.17(-1.10%) |
Aug 11, 2000 | 14.80 | 15.19 | 14.80 | 15.08 | 5,880,877 | +0.29(+1.98%) |
Aug 10, 2000 | 14.48 | 14.88 | 14.48 | 14.78 | 6,197,219 | +0.37(+2.56%) |
Aug 09, 2000 | 14.38 | 14.56 | 14.28 | 14.42 | 5,038,689 | +0.18(+1.24%) |
Aug 08, 2000 | 14.17 | 14.37 | 14.06 | 14.24 | 4,594,014 | +0.08(+0.55%) |
Aug 07, 2000 | 14.03 | 14.17 | 14.03 | 14.16 | 2,568,272 | +0.14(+0.97%) |
Aug 04, 2000 | 14.02 | 14.13 | 13.97 | 14.03 | 3,272,501 | +0.01(+0.07%) |
Aug 03, 2000 | 14.13 | 14.17 | 14.02 | 14.02 | 3,370,355 | -0.05(-0.34%) |
Aug 02, 2000 | 13.96 | 14.12 | 13.85 | 14.06 | 3,216,997 | +0.14(+0.98%) |
Aug 01, 2000 | 14.10 | 14.21 | 13.91 | 13.93 | 4,359,806 | -0.11(-0.77%) |
Jul 31, 2000 | 14.17 | 14.23 | 14.04 | 14.04 | 3,594,297 | -0.15(-1.03%) |
Jul 28, 2000 | 13.91 | 14.28 | 13.85 | 14.18 | 3,855,455 | +0.31(+2.25%) |
Jul 27, 2000 | 13.99 | 14.08 | 13.80 | 13.87 | 3,328,005 | +0.07(+0.50%) |
Jul 26, 2000 | 13.86 | 14.25 | 13.80 | 13.80 | 6,353,465 | +0.04(+0.28%) |
Jul 25, 2000 | 13.79 | 13.98 | 13.74 | 13.76 | 3,242,984 | -0.12(-0.84%) |
Jul 24, 2000 | 13.40 | 14.08 | 13.40 | 13.88 | 4,163,455 | +0.42(+3.11%) |
Jul 21, 2000 | 13.45 | 13.46 | 13.30 | 13.46 | 2,292,355 | -0.02(-0.15%) |
Jul 20, 2000 | 13.52 | 13.54 | 13.40 | 13.48 | 3,577,934 | +0.00(+0.00%) |
Jul 19, 2000 | 13.87 | 13.88 | 13.44 | 13.48 | 4,987,998 | -0.23(-1.70%) |
Jul 18, 2000 | 13.58 | 13.80 | 13.57 | 13.71 | 2,411,384 | +0.12(+0.86%) |
Jul 17, 2000 | 13.56 | 13.64 | 13.43 | 13.60 | 3,012,305 | -0.10(-0.71%) |
Jul 14, 2000 | 13.92 | 13.92 | 13.50 | 13.69 | 3,640,818 | -0.26(-1.89%) |
Jul 13, 2000 | 14.16 | 14.16 | 13.95 | 13.96 | 2,669,013 | -0.08(-0.56%) |
Jul 12, 2000 | 14.06 | 14.11 | 13.88 | 14.04 | 5,012,381 | +0.17(+1.26%) |
Jul 11, 2000 | 13.59 | 14.02 | 13.52 | 13.86 | 5,135,260 | +0.27(+2.01%) |
Jul 10, 2000 | 13.29 | 13.66 | 13.27 | 13.59 | 4,205,485 | +0.17(+1.24%) |
Jul 07, 2000 | 13.50 | 13.68 | 13.40 | 13.42 | 4,258,101 | -0.07(-0.51%) |
Jul 06, 2000 | 13.63 | 13.73 | 13.48 | 13.49 | 4,114,047 | -0.30(-2.19%) |
Jul 05, 2000 | 13.39 | 13.93 | 13.23 | 13.79 | 5,435,560 | +0.69(+5.28%) |
Jul 03, 2000 | 12.94 | 13.15 | 12.94 | 13.10 | 2,622,172 | +0.17(+1.28%) |
Jun 30, 2000 | 13.30 | 13.40 | 12.85 | 12.94 | 5,783,985 | -0.40(-2.99%) |
Jun 29, 2000 | 13.17 | 13.53 | 13.12 | 13.33 | 4,106,668 | -0.08(-0.60%) |
Jun 28, 2000 | 13.51 | 13.54 | 13.32 | 13.42 | 3,394,739 | -0.08(-0.62%) |
Jun 27, 2000 | 13.48 | 13.69 | 13.43 | 13.50 | 4,940,835 | +0.17(+1.31%) |
Jun 26, 2000 | 13.15 | 13.39 | 13.14 | 13.32 | 3,573,122 | +0.17(+1.26%) |
Jun 23, 2000 | 13.23 | 13.23 | 13.10 | 13.16 | 2,551,588 | -0.25(-1.88%) |
Jun 22, 2000 | 13.45 | 13.68 | 13.24 | 13.41 | 4,505,143 | -0.03(-0.22%) |
Jun 21, 2000 | 13.17 | 13.48 | 13.10 | 13.44 | 5,261,027 | +0.63(+4.94%) |
Jun 20, 2000 | 13.03 | 13.25 | 12.63 | 12.81 | 4,508,352 | -0.20(-1.57%) |
Jun 19, 2000 | 13.23 | 13.32 | 12.93 | 13.01 | 3,890,747 | -0.15(-1.11%) |
Jun 16, 2000 | 13.47 | 13.47 | 13.16 | 13.16 | 6,167,061 | -0.31(-2.31%) |
Jun 15, 2000 | 13.14 | 13.62 | 13.13 | 13.47 | 6,701,890 | +0.35(+2.67%) |
Jun 14, 2000 | 13.09 | 13.24 | 13.01 | 13.12 | 4,416,914 | +0.36(+2.83%) |
Jun 13, 2000 | 12.72 | 12.98 | 12.72 | 12.76 | 3,460,830 | -0.02(-0.12%) |
Jun 12, 2000 | 12.78 | 13.06 | 12.76 | 12.77 | 3,243,947 | +0.00(+0.04%) |
Jun 09, 2000 | 12.77 | 12.81 | 12.65 | 12.77 | 3,448,318 | +0.03(+0.23%) |
Jun 08, 2000 | 12.77 | 12.78 | 12.54 | 12.74 | 3,986,355 | +0.00(+0.00%) |
Jun 07, 2000 | 12.83 | 12.96 | 12.70 | 12.74 | 5,110,877 | -0.09(-0.68%) |
Jun 06, 2000 | 13.25 | 13.25 | 12.79 | 12.83 | 5,053,127 | -0.43(-3.23%) |
Jun 05, 2000 | 13.19 | 13.26 | 13.11 | 13.26 | 4,342,802 | +0.12(+0.89%) |
Jun 02, 2000 | 13.48 | 13.52 | 13.09 | 13.14 | 5,355,031 | -0.09(-0.66%) |
Jun 01, 2000 | 13.41 | 13.41 | 13.15 | 13.23 | 3,275,388 | -0.14(-1.03%) |
May 31, 2000 | 13.42 | 13.61 | 13.36 | 13.36 | 3,443,505 | +0.10(+0.74%) |
May 30, 2000 | 13.19 | 13.49 | 13.16 | 13.27 | 2,535,546 | +0.17(+1.33%) |
May 26, 2000 | 13.28 | 13.46 | 13.09 | 13.09 | 2,866,967 | -0.15(-1.11%) |
May 25, 2000 | 13.61 | 13.75 | 13.09 | 13.24 | 4,042,501 | -0.51(-3.69%) |
May 24, 2000 | 13.25 | 13.83 | 13.25 | 13.74 | 5,200,069 | +0.63(+4.84%) |
May 23, 2000 | 13.12 | 13.20 | 12.97 | 13.11 | 2,459,509 | -0.01(-0.08%) |
May 22, 2000 | 13.21 | 13.30 | 12.99 | 13.12 | 4,128,164 | -0.05(-0.37%) |
May 19, 2000 | 13.43 | 13.50 | 13.05 | 13.17 | 4,418,839 | -0.40(-2.94%) |
May 18, 2000 | 13.74 | 13.81 | 13.56 | 13.57 | 2,583,672 | -0.15(-1.07%) |
May 17, 2000 | 13.77 | 13.89 | 13.66 | 13.71 | 3,529,809 | -0.32(-2.29%) |
May 16, 2000 | 13.43 | 14.23 | 13.33 | 14.04 | 6,509,390 | +0.64(+4.79%) |
May 15, 2000 | 13.30 | 13.55 | 13.30 | 13.39 | 4,240,456 | +0.17(+1.26%) |
May 12, 2000 | 13.29 | 13.40 | 13.17 | 13.23 | 2,965,784 | -0.17(-1.24%) |
May 11, 2000 | 13.45 | 13.54 | 13.33 | 13.39 | 3,772,359 | +0.00(+0.00%) |
May 10, 2000 | 13.44 | 13.48 | 13.22 | 13.39 | 3,222,451 | -0.01(-0.07%) |
May 09, 2000 | 13.56 | 13.69 | 13.32 | 13.40 | 3,135,184 | -0.20(-1.50%) |
May 08, 2000 | 13.68 | 13.68 | 13.32 | 13.61 | 2,823,334 | +0.10(+0.72%) |
May 05, 2000 | 13.28 | 13.60 | 13.22 | 13.51 | 3,826,901 | +0.19(+1.46%) |
May 04, 2000 | 13.43 | 13.67 | 13.21 | 13.32 | 4,442,902 | -0.06(-0.43%) |
May 03, 2000 | 13.55 | 13.75 | 13.30 | 13.37 | 3,927,322 | -0.18(-1.30%) |
May 02, 2000 | 13.40 | 13.65 | 13.34 | 13.55 | 3,962,293 | +0.00(+0.00%) |
May 01, 2000 | 13.51 | 13.80 | 13.26 | 13.55 | 5,591,485 | +0.05(+0.37%) |
Apr 28, 2000 | 13.63 | 13.65 | 13.40 | 13.50 | 4,733,898 | -0.13(-0.94%) |
Apr 27, 2000 | 13.79 | 14.01 | 13.30 | 13.63 | 7,770,265 | -0.23(-1.69%) |
Apr 26, 2000 | 14.57 | 14.57 | 13.62 | 13.86 | 11,174,630 | -0.76(-5.19%) |
Apr 25, 2000 | 14.98 | 15.01 | 13.79 | 14.62 | 14,512,260 | -0.55(-3.66%) |
Apr 24, 2000 | 14.22 | 15.21 | 14.22 | 15.17 | 5,724,310 | +0.80(+5.55%) |
Apr 20, 2000 | 14.09 | 14.39 | 14.03 | 14.38 | 3,185,876 | +0.28(+2.00%) |
Apr 19, 2000 | 13.97 | 14.32 | 13.89 | 14.09 | 2,676,072 | +0.09(+0.63%) |
Apr 18, 2000 | 14.04 | 14.04 | 13.71 | 14.01 | 3,898,126 | +0.00(+0.00%) |
Apr 17, 2000 | 13.90 | 14.11 | 13.72 | 14.01 | 4,654,010 | -0.15(-1.04%) |
Apr 14, 2000 | 14.66 | 14.70 | 13.76 | 14.15 | 9,853,758 | -0.61(-4.16%) |
Apr 13, 2000 | 14.75 | 15.02 | 14.30 | 14.77 | 6,671,732 | +0.02(+0.14%) |
Apr 12, 2000 | 15.17 | 15.32 | 14.75 | 14.75 | 3,950,743 | -0.13(-0.86%) |
Apr 11, 2000 | 14.45 | 15.13 | 14.45 | 14.87 | 4,746,731 | +0.42(+2.90%) |
Apr 10, 2000 | 14.32 | 14.78 | 14.30 | 14.45 | 3,395,380 | +0.18(+1.23%) |
Apr 07, 2000 | 14.59 | 14.82 | 14.28 | 14.28 | 4,013,305 | -0.27(-1.87%) |
Apr 06, 2000 | 14.23 | 14.78 | 14.23 | 14.55 | 2,832,317 | +0.35(+2.47%) |
Apr 05, 2000 | 14.47 | 14.78 | 14.19 | 14.20 | 4,627,381 | -0.28(-1.96%) |
Apr 04, 2000 | 14.34 | 14.89 | 13.95 | 14.48 | 7,766,736 | +0.17(+1.16%) |
Apr 03, 2000 | 13.93 | 14.40 | 13.91 | 14.32 | 4,616,472 | +0.52(+3.74%) |
Mar 31, 2000 | 14.08 | 14.34 | 13.80 | 13.80 | 3,962,293 | -0.07(-0.49%) |
Mar 30, 2000 | 13.72 | 14.30 | 13.66 | 13.87 | 5,076,548 | +0.22(+1.57%) |
Mar 29, 2000 | 13.87 | 13.87 | 13.62 | 13.66 | 5,263,594 | -0.19(-1.41%) |
Mar 28, 2000 | 13.71 | 14.11 | 13.66 | 13.85 | 3,934,060 | +0.04(+0.28%) |
Mar 27, 2000 | 14.17 | 14.33 | 13.73 | 13.81 | 5,233,114 | -0.35(-2.48%) |
Mar 24, 2000 | 14.03 | 14.53 | 13.98 | 14.16 | 9,509,183 | +0.60(+4.45%) |
Mar 23, 2000 | 13.21 | 13.60 | 13.21 | 13.56 | 7,986,828 | +0.16(+1.16%) |
Mar 22, 2000 | 13.87 | 13.93 | 13.25 | 13.40 | 7,070,528 | -0.69(-4.91%) |
Mar 21, 2000 | 13.53 | 14.26 | 13.49 | 14.09 | 6,146,848 | +0.54(+3.95%) |
Mar 20, 2000 | 13.39 | 13.68 | 13.30 | 13.56 | 4,382,264 | +0.18(+1.32%) |
Mar 17, 2000 | 13.55 | 13.90 | 13.38 | 13.38 | 6,533,452 | -0.34(-2.49%) |
Mar 16, 2000 | 13.21 | 13.91 | 13.08 | 13.72 | 7,712,195 | +0.87(+6.74%) |
Mar 15, 2000 | 12.19 | 13.05 | 12.19 | 12.86 | 6,801,669 | +0.53(+4.27%) |
Mar 14, 2000 | 12.34 | 12.47 | 12.24 | 12.33 | 5,078,793 | +0.02(+0.15%) |
Mar 13, 2000 | 12.31 | 12.55 | 12.27 | 12.31 | 6,083,323 | -0.39(-3.07%) |
Mar 10, 2000 | 12.56 | 12.89 | 12.53 | 12.70 | 9,237,116 | +0.09(+0.69%) |
Mar 09, 2000 | 12.59 | 12.77 | 12.55 | 12.61 | 5,243,060 | -0.25(-1.96%) |
Mar 08, 2000 | 12.91 | 13.13 | 12.62 | 12.87 | 7,540,549 | -0.03(-0.23%) |
Mar 07, 2000 | 13.75 | 13.85 | 12.78 | 12.90 | 8,348,728 | -0.70(-5.16%) |
Mar 06, 2000 | 13.92 | 14.22 | 13.60 | 13.60 | 3,303,943 | -0.35(-2.51%) |
Mar 03, 2000 | 13.68 | 14.75 | 13.64 | 13.95 | 7,349,653 | +0.54(+4.00%) |
Mar 02, 2000 | 13.42 | 13.68 | 13.35 | 13.41 | 3,512,164 | -0.01(-0.07%) |