Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 15.72 | 16.01 | 15.71 | 15.92 | 10,568,679 | +0.23(+1.44%) |
Feb 27, 2001 | 15.66 | 15.77 | 15.60 | 15.69 | 6,767,636 | +0.03(+0.21%) |
Feb 26, 2001 | 15.62 | 15.69 | 15.42 | 15.66 | 7,832,026 | +0.04(+0.27%) |
Feb 23, 2001 | 15.57 | 15.67 | 15.47 | 15.61 | 8,480,873 | -0.17(-1.07%) |
Feb 22, 2001 | 15.85 | 15.97 | 15.55 | 15.78 | 8,539,887 | -0.06(-0.40%) |
Feb 21, 2001 | 15.83 | 16.00 | 15.76 | 15.85 | 8,571,993 | +0.14(+0.92%) |
Feb 20, 2001 | 15.47 | 15.71 | 15.47 | 15.70 | 8,185,498 | +0.25(+1.59%) |
Feb 16, 2001 | 15.29 | 15.50 | 15.25 | 15.46 | 12,056,257 | +0.05(+0.35%) |
Feb 15, 2001 | 15.61 | 15.65 | 15.31 | 15.40 | 12,348,880 | -0.24(-1.52%) |
Feb 14, 2001 | 15.85 | 15.85 | 15.53 | 15.64 | 8,806,519 | -0.20(-1.29%) |
Feb 13, 2001 | 15.94 | 16.02 | 15.78 | 15.85 | 12,606,951 | -0.20(-1.22%) |
Feb 12, 2001 | 15.78 | 16.07 | 15.78 | 16.04 | 13,678,068 | +0.51(+3.29%) |
Feb 09, 2001 | 15.63 | 15.70 | 15.53 | 15.53 | 8,867,979 | +0.06(+0.37%) |
Feb 08, 2001 | 15.49 | 15.58 | 15.41 | 15.47 | 7,190,212 | -0.04(-0.28%) |
Feb 07, 2001 | 15.40 | 15.59 | 15.31 | 15.52 | 8,307,195 | +0.24(+1.58%) |
Feb 06, 2001 | 15.36 | 15.44 | 15.24 | 15.28 | 7,879,421 | -0.08(-0.54%) |
Feb 05, 2001 | 15.59 | 15.66 | 15.32 | 15.36 | 8,670,757 | -0.19(-1.23%) |
Feb 02, 2001 | 15.45 | 15.63 | 15.45 | 15.55 | 9,975,177 | +0.20(+1.31%) |
Feb 01, 2001 | 15.23 | 15.43 | 15.23 | 15.35 | 9,499,091 | +0.12(+0.79%) |
Jan 31, 2001 | 15.21 | 15.27 | 14.83 | 15.23 | 13,140,828 | +0.25(+1.67%) |
Jan 30, 2001 | 15.04 | 15.21 | 14.96 | 14.98 | 7,680,058 | +0.00(+0.00%) |
Jan 29, 2001 | 15.13 | 15.21 | 14.96 | 14.98 | 7,951,888 | -0.06(-0.37%) |
Jan 26, 2001 | 15.17 | 15.29 | 15.00 | 15.03 | 10,164,144 | +0.03(+0.21%) |
Jan 25, 2001 | 14.82 | 15.09 | 14.80 | 15.00 | 12,088,363 | +0.19(+1.31%) |
Jan 24, 2001 | 14.99 | 15.00 | 14.78 | 14.81 | 16,916,186 | -0.35(-2.30%) |
Jan 23, 2001 | 15.42 | 15.51 | 15.13 | 15.16 | 12,981,827 | -0.26(-1.72%) |
Jan 22, 2001 | 15.58 | 15.69 | 15.34 | 15.42 | 11,293,052 | +0.03(+0.20%) |
Jan 19, 2001 | 15.19 | 15.48 | 15.17 | 15.39 | 12,060,843 | +0.02(+0.13%) |
Jan 18, 2001 | 15.15 | 15.52 | 15.14 | 15.37 | 14,279,520 | +0.38(+2.52%) |
Jan 17, 2001 | 15.38 | 15.39 | 14.92 | 14.99 | 11,972,781 | -0.41(-2.65%) |
Jan 16, 2001 | 15.40 | 15.52 | 15.30 | 15.40 | 9,327,554 | -0.06(-0.39%) |
Jan 12, 2001 | 15.21 | 15.50 | 15.21 | 15.46 | 10,365,647 | +0.35(+2.29%) |
Jan 11, 2001 | 15.70 | 15.77 | 15.07 | 15.12 | 12,867,162 | -0.56(-3.58%) |
Jan 10, 2001 | 16.18 | 16.19 | 15.60 | 15.68 | 11,507,092 | -0.42(-2.61%) |
Jan 09, 2001 | 16.02 | 16.19 | 15.93 | 16.10 | 9,763,278 | +0.11(+0.71%) |
Jan 08, 2001 | 15.89 | 16.27 | 15.86 | 15.98 | 8,439,900 | -0.02(-0.12%) |
Jan 05, 2001 | 15.93 | 16.33 | 15.66 | 16.00 | 14,198,185 | +0.20(+1.29%) |
Jan 04, 2001 | 16.03 | 16.04 | 15.55 | 15.80 | 19,786,156 | -0.35(-2.16%) |
Jan 03, 2001 | 16.84 | 16.96 | 16.00 | 16.15 | 17,321,028 | -0.53(-3.19%) |
Jan 02, 2001 | 17.01 | 17.12 | 16.61 | 16.68 | 13,551,479 | -0.50(-2.91%) |
Dec 29, 2000 | 17.14 | 17.32 | 17.09 | 17.18 | 7,588,326 | +0.05(+0.30%) |
Dec 28, 2000 | 16.88 | 17.25 | 16.88 | 17.13 | 10,156,805 | +0.29(+1.70%) |
Dec 27, 2000 | 16.60 | 17.13 | 16.60 | 16.84 | 9,103,423 | +0.10(+0.62%) |
Dec 26, 2000 | 16.60 | 16.82 | 16.58 | 16.74 | 5,370,261 | +0.14(+0.86%) |
Dec 22, 2000 | 16.59 | 16.68 | 16.45 | 16.60 | 10,672,336 | +0.08(+0.50%) |
Dec 21, 2000 | 16.39 | 16.67 | 16.35 | 16.52 | 16,680,742 | +0.06(+0.38%) |
Dec 20, 2000 | 16.26 | 16.63 | 16.25 | 16.45 | 14,681,304 | +0.23(+1.44%) |
Dec 19, 2000 | 16.13 | 16.34 | 16.12 | 16.22 | 6,888,110 | +0.10(+0.64%) |
Dec 18, 2000 | 16.12 | 16.22 | 15.91 | 16.12 | 8,995,486 | +0.00(+0.00%) |
Dec 15, 2000 | 16.23 | 16.35 | 16.12 | 16.12 | 17,731,984 | -0.11(-0.70%) |
Dec 14, 2000 | 16.15 | 16.26 | 15.97 | 16.23 | 10,704,748 | +0.09(+0.57%) |
Dec 13, 2000 | 16.02 | 16.29 | 15.96 | 16.14 | 11,534,305 | +0.28(+1.74%) |
Dec 12, 2000 | 15.63 | 16.02 | 15.62 | 15.86 | 9,980,070 | +0.23(+1.44%) |
Dec 11, 2000 | 15.70 | 15.86 | 15.58 | 15.64 | 8,930,357 | -0.12(-0.78%) |
Dec 08, 2000 | 15.64 | 15.89 | 15.64 | 15.76 | 9,756,551 | -0.11(-0.71%) |
Dec 07, 2000 | 15.94 | 16.02 | 15.73 | 15.87 | 7,652,844 | +0.15(+0.98%) |
Dec 06, 2000 | 15.98 | 16.15 | 15.63 | 15.72 | 12,809,372 | -0.55(-3.40%) |
Dec 05, 2000 | 16.31 | 16.31 | 15.98 | 16.27 | 9,574,617 | -0.01(-0.06%) |
Dec 04, 2000 | 15.68 | 16.35 | 15.68 | 16.28 | 9,270,680 | +0.30(+1.85%) |
Dec 01, 2000 | 16.23 | 16.35 | 15.81 | 15.98 | 15,941,693 | -0.37(-2.25%) |
Nov 30, 2000 | 16.39 | 16.84 | 16.31 | 16.35 | 22,829,804 | -0.04(-0.25%) |
Nov 29, 2000 | 16.29 | 16.48 | 16.29 | 16.39 | 11,549,594 | +0.02(+0.13%) |
Nov 28, 2000 | 16.02 | 16.37 | 15.94 | 16.37 | 17,105,152 | +0.45(+2.82%) |
Nov 27, 2000 | 15.60 | 15.94 | 15.42 | 15.92 | 8,389,142 | +0.38(+2.43%) |
Nov 24, 2000 | 15.78 | 15.78 | 15.37 | 15.54 | 4,598,494 | -0.24(-1.49%) |
Nov 22, 2000 | 15.70 | 15.90 | 15.62 | 15.78 | 8,412,992 | -0.20(-1.28%) |
Nov 21, 2000 | 15.78 | 16.00 | 15.66 | 15.98 | 11,071,673 | +0.26(+1.62%) |
Nov 20, 2000 | 15.55 | 15.85 | 15.55 | 15.73 | 8,427,975 | +0.18(+1.13%) |
Nov 17, 2000 | 15.48 | 15.58 | 15.41 | 15.55 | 8,100,493 | +0.15(+0.99%) |
Nov 16, 2000 | 15.53 | 15.54 | 15.27 | 15.40 | 5,502,966 | -0.13(-0.85%) |
Nov 15, 2000 | 15.41 | 15.53 | 15.33 | 15.53 | 6,404,074 | +0.06(+0.40%) |
Nov 14, 2000 | 15.20 | 15.47 | 15.02 | 15.47 | 8,174,490 | +0.26(+1.68%) |
Nov 13, 2000 | 15.40 | 15.59 | 15.08 | 15.22 | 9,740,345 | -0.23(-1.46%) |
Nov 10, 2000 | 15.27 | 15.61 | 15.19 | 15.44 | 9,287,803 | +0.14(+0.94%) |
Nov 09, 2000 | 15.28 | 15.42 | 14.88 | 15.30 | 8,668,005 | +0.02(+0.13%) |
Nov 08, 2000 | 15.20 | 15.49 | 15.20 | 15.28 | 9,395,435 | +0.22(+1.43%) |
Nov 07, 2000 | 15.04 | 15.19 | 14.84 | 15.06 | 7,528,089 | +0.01(+0.07%) |
Nov 06, 2000 | 15.05 | 15.20 | 14.96 | 15.05 | 8,904,060 | +0.06(+0.40%) |
Nov 03, 2000 | 14.76 | 15.07 | 14.60 | 14.99 | 8,927,911 | +0.30(+2.03%) |
Nov 02, 2000 | 14.96 | 14.97 | 14.58 | 14.70 | 14,358,715 | -0.18(-1.24%) |
Nov 01, 2000 | 15.04 | 15.07 | 14.59 | 14.88 | 14,447,694 | -0.18(-1.22%) |
Oct 31, 2000 | 15.35 | 15.35 | 14.96 | 15.06 | 10,678,146 | -0.37(-2.38%) |
Oct 30, 2000 | 15.31 | 15.46 | 15.18 | 15.43 | 6,715,655 | +0.26(+1.75%) |
Oct 27, 2000 | 15.20 | 15.34 | 15.08 | 15.17 | 5,979,358 | -0.06(-0.40%) |
Oct 26, 2000 | 15.33 | 15.51 | 15.22 | 15.23 | 7,605,449 | -0.13(-0.87%) |
Oct 25, 2000 | 14.99 | 15.52 | 14.97 | 15.36 | 11,696,670 | +0.37(+2.45%) |
Oct 24, 2000 | 14.98 | 15.12 | 14.82 | 14.99 | 9,410,112 | +0.02(+0.14%) |
Oct 23, 2000 | 15.04 | 15.27 | 14.97 | 14.97 | 11,033,452 | -0.05(-0.34%) |
Oct 20, 2000 | 14.96 | 15.17 | 14.89 | 15.02 | 9,568,807 | +0.02(+0.13%) |
Oct 19, 2000 | 15.13 | 15.30 | 14.86 | 15.00 | 16,770,945 | -0.41(-2.65%) |
Oct 18, 2000 | 15.62 | 15.82 | 15.38 | 15.41 | 10,784,248 | -0.46(-2.90%) |
Oct 17, 2000 | 15.70 | 15.93 | 15.60 | 15.87 | 13,800,376 | +0.02(+0.12%) |
Oct 16, 2000 | 15.67 | 15.91 | 15.60 | 15.85 | 8,565,572 | +0.18(+1.18%) |
Oct 13, 2000 | 15.88 | 15.94 | 15.64 | 15.67 | 13,926,048 | -0.19(-1.23%) |
Oct 12, 2000 | 15.67 | 15.94 | 15.47 | 15.86 | 14,201,548 | +0.16(+1.04%) |
Oct 11, 2000 | 15.57 | 15.74 | 15.43 | 15.70 | 12,052,588 | +0.23(+1.46%) |
Oct 10, 2000 | 15.10 | 15.53 | 14.97 | 15.47 | 9,334,586 | +0.54(+3.62%) |
Oct 09, 2000 | 15.09 | 15.21 | 14.92 | 14.93 | 4,467,013 | -0.16(-1.08%) |
Oct 06, 2000 | 15.20 | 15.39 | 14.92 | 15.09 | 7,155,048 | -0.12(-0.81%) |
Oct 05, 2000 | 14.96 | 15.33 | 14.90 | 15.22 | 9,905,461 | +0.45(+3.05%) |
Oct 04, 2000 | 15.04 | 15.33 | 14.77 | 14.77 | 10,481,229 | -0.36(-2.37%) |
Oct 03, 2000 | 15.22 | 15.34 | 15.03 | 15.13 | 6,738,588 | -0.11(-0.74%) |
Oct 02, 2000 | 15.40 | 15.41 | 15.08 | 15.24 | 6,438,320 | -0.12(-0.80%) |
Sep 29, 2000 | 15.25 | 15.57 | 15.17 | 15.36 | 8,045,760 | +0.09(+0.61%) |
Sep 28, 2000 | 15.59 | 15.77 | 15.20 | 15.27 | 9,634,548 | -0.28(-1.81%) |
Sep 27, 2000 | 15.44 | 15.65 | 15.28 | 15.55 | 6,592,735 | +0.10(+0.62%) |
Sep 26, 2000 | 15.67 | 15.75 | 15.30 | 15.45 | 6,970,057 | -0.22(-1.42%) |
Sep 25, 2000 | 15.67 | 15.77 | 15.50 | 15.68 | 6,097,691 | -0.00(-0.01%) |
Sep 22, 2000 | 15.62 | 15.79 | 15.47 | 15.68 | 8,445,403 | +0.26(+1.72%) |
Sep 21, 2000 | 14.89 | 15.45 | 14.89 | 15.41 | 8,951,455 | +0.52(+3.48%) |
Sep 20, 2000 | 15.02 | 15.17 | 14.77 | 14.89 | 8,358,564 | -0.12(-0.80%) |
Sep 19, 2000 | 15.01 | 15.13 | 14.91 | 15.01 | 6,037,148 | -0.05(-0.34%) |
Sep 18, 2000 | 15.17 | 15.33 | 15.02 | 15.06 | 11,687,191 | -0.47(-3.03%) |
Sep 15, 2000 | 15.61 | 15.69 | 15.52 | 15.53 | 9,582,261 | -0.15(-0.98%) |
Sep 14, 2000 | 15.95 | 15.95 | 15.67 | 15.69 | 6,375,331 | -0.27(-1.72%) |
Sep 13, 2000 | 15.80 | 15.99 | 15.79 | 15.96 | 7,494,760 | +0.16(+1.03%) |
Sep 12, 2000 | 15.72 | 15.80 | 15.60 | 15.80 | 6,004,125 | +0.26(+1.68%) |
Sep 11, 2000 | 15.48 | 15.61 | 15.48 | 15.54 | 6,273,510 | +0.09(+0.58%) |
Sep 08, 2000 | 15.21 | 15.45 | 15.21 | 15.45 | 5,829,835 | +0.17(+1.10%) |
Sep 07, 2000 | 15.26 | 15.35 | 15.15 | 15.28 | 4,049,635 | +0.03(+0.20%) |
Sep 06, 2000 | 15.37 | 15.37 | 15.22 | 15.25 | 8,596,149 | +0.00(+0.00%) |
Sep 05, 2000 | 15.15 | 15.28 | 14.93 | 15.25 | 8,115,782 | +0.10(+0.68%) |
Sep 01, 2000 | 15.13 | 15.20 | 15.02 | 15.15 | 4,648,641 | +0.11(+0.73%) |
Aug 31, 2000 | 15.23 | 15.35 | 14.98 | 15.04 | 7,191,435 | +0.11(+0.77%) |
Aug 30, 2000 | 15.04 | 15.18 | 14.92 | 14.92 | 6,432,817 | -0.29(-1.88%) |
Aug 29, 2000 | 15.37 | 15.40 | 15.18 | 15.21 | 5,965,904 | -0.29(-1.85%) |
Aug 28, 2000 | 15.45 | 15.79 | 15.40 | 15.49 | 7,890,734 | -0.11(-0.72%) |
Aug 25, 2000 | 15.64 | 15.73 | 15.50 | 15.61 | 5,656,769 | -0.13(-0.84%) |
Aug 24, 2000 | 15.66 | 15.79 | 15.62 | 15.74 | 5,051,342 | -0.11(-0.71%) |
Aug 23, 2000 | 15.97 | 16.02 | 15.66 | 15.85 | 5,262,630 | -0.13(-0.83%) |
Aug 22, 2000 | 15.89 | 16.00 | 15.83 | 15.98 | 4,936,372 | +0.12(+0.77%) |
Aug 21, 2000 | 15.86 | 15.98 | 15.78 | 15.86 | 5,610,292 | +0.09(+0.60%) |
Aug 18, 2000 | 15.86 | 15.90 | 15.59 | 15.77 | 8,387,612 | -0.09(-0.60%) |
Aug 17, 2000 | 16.02 | 16.04 | 15.79 | 15.86 | 7,218,649 | -0.14(-0.86%) |
Aug 16, 2000 | 15.84 | 16.06 | 15.82 | 16.00 | 4,922,918 | +0.29(+1.82%) |
Aug 15, 2000 | 15.82 | 15.91 | 15.67 | 15.71 | 5,043,392 | -0.20(-1.25%) |
Aug 14, 2000 | 16.02 | 16.09 | 15.79 | 15.91 | 4,379,256 | -0.09(-0.54%) |
Aug 11, 2000 | 15.94 | 16.17 | 15.88 | 16.00 | 6,867,318 | +0.07(+0.44%) |
Aug 10, 2000 | 15.66 | 16.00 | 15.58 | 15.93 | 8,789,090 | +0.43(+2.74%) |
Aug 09, 2000 | 15.79 | 15.89 | 15.31 | 15.50 | 10,838,981 | -0.30(-1.92%) |
Aug 08, 2000 | 15.78 | 15.94 | 15.65 | 15.81 | 7,037,938 | -0.03(-0.20%) |
Aug 07, 2000 | 15.94 | 15.94 | 15.69 | 15.84 | 5,836,562 | +0.05(+0.31%) |
Aug 04, 2000 | 15.80 | 15.81 | 15.59 | 15.79 | 6,213,273 | -0.07(-0.45%) |
Aug 03, 2000 | 15.74 | 15.92 | 15.72 | 15.86 | 8,739,861 | +0.08(+0.52%) |
Aug 02, 2000 | 15.52 | 15.81 | 15.41 | 15.78 | 7,617,069 | +0.28(+1.78%) |
Aug 01, 2000 | 15.13 | 15.53 | 15.10 | 15.50 | 7,722,254 | +0.29(+1.88%) |
Jul 31, 2000 | 15.32 | 15.36 | 15.13 | 15.22 | 9,690,198 | -0.10(-0.64%) |
Jul 28, 2000 | 15.19 | 15.32 | 15.07 | 15.32 | 7,410,062 | +0.29(+1.96%) |
Jul 27, 2000 | 14.84 | 15.20 | 14.82 | 15.02 | 10,074,247 | +0.26(+1.78%) |
Jul 26, 2000 | 15.29 | 15.29 | 14.76 | 14.76 | 11,248,103 | -0.53(-3.48%) |
Jul 25, 2000 | 15.46 | 15.49 | 15.17 | 15.29 | 8,990,594 | -0.16(-1.01%) |
Jul 24, 2000 | 15.09 | 15.60 | 15.09 | 15.44 | 8,691,549 | +0.36(+2.38%) |
Jul 21, 2000 | 15.02 | 15.28 | 14.88 | 15.08 | 11,661,812 | +0.06(+0.41%) |
Jul 20, 2000 | 15.25 | 15.25 | 14.98 | 15.02 | 9,096,696 | -0.22(-1.42%) |
Jul 19, 2000 | 15.51 | 15.65 | 15.17 | 15.24 | 8,205,679 | -0.30(-1.91%) |
Jul 18, 2000 | 15.44 | 15.61 | 15.43 | 15.53 | 12,670,551 | +0.11(+0.70%) |
Jul 17, 2000 | 15.21 | 15.66 | 15.13 | 15.43 | 13,461,582 | +0.41(+2.76%) |
Jul 14, 2000 | 15.17 | 15.18 | 14.89 | 15.01 | 19,244,634 | -0.56(-3.61%) |
Jul 13, 2000 | 15.94 | 15.95 | 15.53 | 15.58 | 11,705,843 | -0.46(-2.87%) |
Jul 12, 2000 | 16.23 | 16.28 | 16.02 | 16.03 | 8,681,459 | -0.35(-2.13%) |
Jul 11, 2000 | 16.25 | 16.42 | 16.19 | 16.38 | 10,369,928 | +0.00(+0.00%) |
Jul 10, 2000 | 16.47 | 16.49 | 16.32 | 16.38 | 6,649,608 | +0.07(+0.44%) |
Jul 07, 2000 | 16.27 | 16.49 | 16.24 | 16.31 | 9,950,410 | +0.01(+0.06%) |
Jul 06, 2000 | 16.35 | 16.41 | 16.22 | 16.30 | 8,860,335 | -0.21(-1.30%) |
Jul 05, 2000 | 16.48 | 16.59 | 16.33 | 16.52 | 11,171,049 | -0.01(-0.06%) |
Jul 03, 2000 | 16.56 | 16.56 | 16.34 | 16.53 | 7,301,819 | -0.13(-0.80%) |
Jun 30, 2000 | 16.02 | 16.68 | 15.77 | 16.66 | 24,599,914 | +0.54(+3.36%) |
Jun 29, 2000 | 16.02 | 16.25 | 15.91 | 16.12 | 13,165,901 | +0.08(+0.49%) |
Jun 28, 2000 | 15.86 | 16.08 | 15.83 | 16.04 | 13,431,005 | +0.02(+0.14%) |
Jun 27, 2000 | 15.59 | 16.06 | 15.58 | 16.02 | 22,605,978 | +0.40(+2.56%) |
Jun 26, 2000 | 15.10 | 15.62 | 15.05 | 15.62 | 24,135,446 | +0.94(+6.41%) |
Jun 23, 2000 | 14.52 | 14.71 | 14.50 | 14.68 | 5,883,345 | +0.19(+1.34%) |
Jun 22, 2000 | 14.68 | 14.68 | 14.43 | 14.48 | 6,105,335 | -0.21(-1.46%) |
Jun 21, 2000 | 14.51 | 14.79 | 14.51 | 14.70 | 7,819,184 | +0.21(+1.48%) |
Jun 20, 2000 | 14.78 | 14.79 | 14.40 | 14.48 | 6,674,376 | -0.27(-1.81%) |
Jun 19, 2000 | 14.68 | 14.77 | 14.56 | 14.75 | 5,454,348 | +0.10(+0.70%) |
Jun 16, 2000 | 14.73 | 14.79 | 14.61 | 14.64 | 11,230,063 | -0.17(-1.17%) |
Jun 15, 2000 | 14.72 | 14.88 | 14.63 | 14.82 | 12,192,631 | +0.14(+0.97%) |
Jun 14, 2000 | 14.61 | 14.70 | 14.49 | 14.68 | 8,402,596 | +0.29(+1.99%) |
Jun 13, 2000 | 14.02 | 14.47 | 13.99 | 14.39 | 8,264,998 | +0.53(+3.80%) |
Jun 12, 2000 | 14.19 | 14.29 | 13.85 | 13.86 | 5,822,497 | -0.22(-1.56%) |
Jun 09, 2000 | 13.90 | 14.31 | 13.87 | 14.08 | 6,280,848 | +0.20(+1.47%) |
Jun 08, 2000 | 13.69 | 13.89 | 13.55 | 13.88 | 5,639,034 | +0.19(+1.41%) |
Jun 07, 2000 | 13.91 | 13.97 | 13.69 | 13.69 | 6,281,154 | -0.07(-0.51%) |
Jun 06, 2000 | 13.65 | 13.86 | 13.57 | 13.76 | 4,901,514 | +0.02(+0.14%) |
Jun 05, 2000 | 13.65 | 13.94 | 13.50 | 13.74 | 8,142,690 | +0.00(+0.00%) |
Jun 02, 2000 | 14.31 | 14.31 | 13.49 | 13.74 | 14,306,734 | -0.60(-4.21%) |
Jun 01, 2000 | 14.59 | 14.64 | 14.27 | 14.34 | 8,008,762 | -0.30(-2.02%) |
May 31, 2000 | 14.58 | 14.71 | 14.43 | 14.64 | 6,723,299 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.54 | 14.25 | 14.54 | 6,455,749 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,745,265 | -0.19(-1.33%) |
May 25, 2000 | 14.59 | 14.64 | 14.34 | 14.60 | 6,929,695 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,571,176 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,587,893 | +0.02(+0.15%) |
May 22, 2000 | 14.65 | 14.67 | 13.93 | 14.21 | 9,392,071 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.65 | 14.21 | 14.51 | 10,827,056 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.55 | 14.20 | 14.47 | 9,316,546 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,368,121 | -0.04(-0.29%) |
May 16, 2000 | 14.14 | 14.30 | 14.10 | 14.28 | 7,901,742 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.10 | 6,859,673 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.09 | 13.85 | 13.98 | 6,241,098 | -0.09(-0.65%) |
May 11, 2000 | 14.12 | 14.22 | 14.04 | 14.07 | 7,102,150 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,720,698 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,490,146 | -0.12(-0.86%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,049,274 | +0.61(+4.46%) |
May 05, 2000 | 13.60 | 13.78 | 13.52 | 13.74 | 6,485,103 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,822 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.61 | 7,781,268 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,898,378 | +0.25(+1.81%) |
May 01, 2000 | 13.45 | 13.81 | 13.39 | 13.52 | 8,914,151 | +0.03(+0.23%) |
Apr 28, 2000 | 13.53 | 13.57 | 13.40 | 13.49 | 7,880,644 | -0.08(-0.60%) |
Apr 27, 2000 | 13.45 | 13.63 | 13.38 | 13.57 | 7,286,530 | +0.04(+0.30%) |
Apr 26, 2000 | 13.75 | 13.75 | 13.41 | 13.53 | 8,378,134 | -0.26(-1.85%) |
Apr 25, 2000 | 13.69 | 13.81 | 13.51 | 13.79 | 8,629,478 | +0.07(+0.52%) |
Apr 24, 2000 | 13.33 | 13.81 | 13.33 | 13.71 | 11,021,221 | +0.37(+2.76%) |
Apr 20, 2000 | 13.43 | 13.56 | 13.29 | 13.35 | 8,628,866 | -0.10(-0.77%) |
Apr 19, 2000 | 13.33 | 13.51 | 13.19 | 13.45 | 11,936,700 | +0.12(+0.92%) |
Apr 18, 2000 | 13.08 | 13.41 | 12.96 | 13.33 | 22,938,046 | +0.65(+5.16%) |
Apr 17, 2000 | 12.37 | 12.75 | 12.35 | 12.67 | 18,328,544 | +0.69(+5.72%) |
Apr 14, 2000 | 12.28 | 12.37 | 11.87 | 11.99 | 12,956,142 | -0.48(-3.86%) |
Apr 13, 2000 | 12.44 | 12.58 | 12.22 | 12.47 | 10,820,941 | -0.12(-0.97%) |
Apr 12, 2000 | 12.70 | 12.98 | 12.44 | 12.59 | 11,516,570 | -0.20(-1.60%) |
Apr 11, 2000 | 12.43 | 12.82 | 12.37 | 12.80 | 13,615,996 | +0.37(+2.96%) |
Apr 10, 2000 | 12.23 | 12.51 | 12.21 | 12.43 | 12,844,230 | +0.32(+2.62%) |
Apr 07, 2000 | 12.47 | 12.49 | 12.07 | 12.11 | 9,667,571 | -0.13(-1.08%) |
Apr 06, 2000 | 12.63 | 12.64 | 12.15 | 12.24 | 12,699,600 | -0.43(-3.39%) |
Apr 05, 2000 | 12.43 | 12.67 | 12.22 | 12.67 | 21,476,766 | +0.12(+0.98%) |
Apr 04, 2000 | 11.97 | 12.55 | 11.95 | 12.55 | 33,675,512 | +0.74(+6.23%) |
Apr 03, 2000 | 11.55 | 11.90 | 11.45 | 11.81 | 16,986,514 | +0.33(+2.85%) |
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,262,958 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,821,219 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,481,836 | -0.15(-1.31%) |
Mar 28, 2000 | 11.35 | 11.77 | 11.34 | 11.77 | 28,107,110 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,570,200 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.81 | 59,267,040 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,893,381 | -0.37(-2.74%) |
Mar 22, 2000 | 13.22 | 13.45 | 13.03 | 13.45 | 15,265,021 | +0.33(+2.49%) |
Mar 21, 2000 | 12.77 | 13.25 | 12.77 | 13.12 | 12,279,470 | +0.15(+1.19%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,340,880 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,827,512 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.16 | 12.91 | 13.05 | 23,497,914 | +0.47(+3.73%) |
Mar 15, 2000 | 11.81 | 12.79 | 11.74 | 12.58 | 18,377,468 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,813,575 | +0.45(+3.93%) |
Mar 13, 2000 | 11.38 | 11.70 | 11.33 | 11.45 | 8,812,329 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,336,827 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,781,597 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,639,996 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,271,998 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,677,100 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.81 | 12.02 | 8,871,649 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.25 | 11.87 | 12.05 | 10,396,836 | +0.05(+0.44%) |