Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 17.74 | 17.91 | 17.59 | 17.70 | 6,662,131 | -0.04(-0.22%) |
Feb 27, 2001 | 17.63 | 17.81 | 17.38 | 17.74 | 6,077,013 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.57 | 17.28 | 17.48 | 5,363,850 | +0.15(+0.86%) |
Feb 23, 2001 | 17.42 | 17.49 | 17.25 | 17.33 | 8,951,005 | +0.02(+0.14%) |
Feb 22, 2001 | 17.64 | 17.66 | 17.05 | 17.31 | 6,927,139 | -0.16(-0.91%) |
Feb 21, 2001 | 17.74 | 17.93 | 17.46 | 17.47 | 5,086,421 | -0.41(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.87 | 5,509,413 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.50 | 17.77 | 5,589,361 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.04 | 17.28 | 18.01 | 4,465,947 | +0.59(+3.41%) |
Feb 14, 2001 | 17.92 | 17.92 | 17.11 | 17.42 | 6,701,627 | -0.50(-2.78%) |
Feb 13, 2001 | 17.66 | 18.12 | 17.61 | 17.92 | 5,378,502 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.66 | 17.33 | 17.66 | 4,334,717 | +0.29(+1.64%) |
Feb 09, 2001 | 17.63 | 17.63 | 17.34 | 17.37 | 2,773,977 | -0.22(-1.24%) |
Feb 08, 2001 | 17.72 | 17.73 | 17.45 | 17.59 | 3,348,265 | +0.03(+0.15%) |
Feb 07, 2001 | 17.44 | 17.92 | 17.44 | 17.56 | 4,464,991 | +0.03(+0.20%) |
Feb 06, 2001 | 17.44 | 17.78 | 17.30 | 17.53 | 4,906,139 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,240,583 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.07 | 5,294,095 | -0.44(-2.53%) |
Feb 01, 2001 | 17.41 | 17.82 | 17.19 | 17.51 | 6,027,324 | +0.14(+0.81%) |
Jan 31, 2001 | 17.49 | 17.72 | 17.33 | 17.37 | 6,494,272 | -0.12(-0.67%) |
Jan 30, 2001 | 16.76 | 17.58 | 16.71 | 17.49 | 7,366,057 | +0.65(+3.83%) |
Jan 29, 2001 | 16.85 | 16.92 | 16.62 | 16.84 | 4,897,858 | -0.00(-0.02%) |
Jan 26, 2001 | 17.20 | 17.36 | 16.78 | 16.85 | 4,722,035 | -0.34(-2.00%) |
Jan 25, 2001 | 16.80 | 17.24 | 16.34 | 17.19 | 6,730,613 | +0.37(+2.22%) |
Jan 24, 2001 | 17.19 | 17.36 | 16.60 | 16.82 | 5,899,917 | -0.61(-3.50%) |
Jan 23, 2001 | 17.09 | 17.53 | 17.02 | 17.42 | 5,627,902 | +0.33(+1.96%) |
Jan 22, 2001 | 16.73 | 17.11 | 16.55 | 17.09 | 6,464,968 | +0.33(+1.99%) |
Jan 19, 2001 | 17.10 | 17.10 | 16.67 | 16.76 | 6,470,065 | -0.35(-2.06%) |
Jan 18, 2001 | 17.27 | 17.27 | 16.91 | 17.11 | 8,550,627 | -0.16(-0.91%) |
Jan 17, 2001 | 16.72 | 17.27 | 16.62 | 17.27 | 18,408,772 | -0.55(-3.08%) |
Jan 16, 2001 | 17.36 | 17.82 | 17.28 | 17.82 | 6,771,064 | +0.60(+3.47%) |
Jan 12, 2001 | 17.60 | 17.61 | 17.03 | 17.22 | 5,836,213 | -0.38(-2.17%) |
Jan 11, 2001 | 17.64 | 17.89 | 17.20 | 17.60 | 6,683,472 | -0.03(-0.17%) |
Jan 10, 2001 | 17.36 | 17.66 | 17.11 | 17.63 | 6,922,679 | -0.18(-1.00%) |
Jan 09, 2001 | 18.04 | 18.08 | 17.60 | 17.81 | 6,313,672 | -0.28(-1.57%) |
Jan 08, 2001 | 17.74 | 18.11 | 17.20 | 18.09 | 8,743,968 | +0.11(+0.60%) |
Jan 05, 2001 | 18.37 | 18.37 | 17.36 | 17.98 | 13,331,589 | -0.70(-3.73%) |
Jan 04, 2001 | 18.50 | 18.76 | 18.14 | 18.68 | 6,466,879 | +0.19(+1.01%) |
Jan 03, 2001 | 18.52 | 18.82 | 18.27 | 18.49 | 7,584,879 | -0.22(-1.16%) |
Jan 02, 2001 | 18.54 | 19.07 | 18.44 | 18.71 | 7,417,657 | -0.21(-1.09%) |
Dec 29, 2000 | 19.14 | 19.30 | 18.78 | 18.92 | 4,399,058 | -0.23(-1.18%) |
Dec 28, 2000 | 18.60 | 19.30 | 18.25 | 19.14 | 6,834,131 | +0.43(+2.31%) |
Dec 27, 2000 | 18.19 | 18.74 | 17.95 | 18.71 | 4,091,050 | +0.66(+3.64%) |
Dec 26, 2000 | 17.80 | 18.05 | 17.61 | 18.05 | 3,202,065 | +0.35(+2.00%) |
Dec 22, 2000 | 17.65 | 17.81 | 17.40 | 17.70 | 5,828,887 | +0.01(+0.05%) |
Dec 21, 2000 | 17.50 | 17.89 | 17.19 | 17.69 | 7,670,879 | -0.04(-0.22%) |
Dec 20, 2000 | 17.31 | 17.85 | 17.31 | 17.73 | 6,130,524 | -0.13(-0.71%) |
Dec 19, 2000 | 17.99 | 18.21 | 17.68 | 17.86 | 7,394,724 | -0.14(-0.76%) |
Dec 18, 2000 | 17.87 | 18.04 | 17.76 | 17.99 | 6,406,679 | +0.38(+2.17%) |
Dec 15, 2000 | 17.78 | 17.86 | 17.46 | 17.61 | 9,475,923 | +0.19(+1.07%) |
Dec 14, 2000 | 17.75 | 17.95 | 17.30 | 17.42 | 6,500,642 | -0.44(-2.47%) |
Dec 13, 2000 | 17.90 | 18.05 | 17.66 | 17.87 | 4,554,176 | -0.01(-0.05%) |
Dec 12, 2000 | 17.95 | 18.01 | 17.84 | 17.87 | 6,570,398 | -0.22(-1.20%) |
Dec 11, 2000 | 18.18 | 18.26 | 17.97 | 18.09 | 5,265,109 | -0.27(-1.45%) |
Dec 08, 2000 | 18.03 | 18.40 | 17.83 | 18.36 | 10,143,219 | +0.35(+1.96%) |
Dec 07, 2000 | 17.94 | 18.02 | 17.66 | 18.00 | 11,950,493 | -0.07(-0.37%) |
Dec 06, 2000 | 18.12 | 18.33 | 17.98 | 18.07 | 19,945,306 | -0.24(-1.29%) |
Dec 05, 2000 | 16.84 | 18.68 | 16.84 | 18.31 | 46,384,244 | +1.82(+11.07%) |
Dec 04, 2000 | 15.68 | 16.74 | 15.61 | 16.48 | 19,457,016 | +0.84(+5.40%) |
Dec 01, 2000 | 15.58 | 15.75 | 15.58 | 15.64 | 4,034,673 | -0.04(-0.25%) |
Nov 30, 2000 | 15.72 | 15.74 | 15.44 | 15.68 | 4,691,139 | -0.04(-0.25%) |
Nov 29, 2000 | 15.56 | 15.72 | 15.55 | 15.72 | 4,207,310 | +0.20(+1.26%) |
Nov 28, 2000 | 15.46 | 15.89 | 15.40 | 15.52 | 5,963,620 | -0.06(-0.38%) |
Nov 27, 2000 | 15.08 | 15.70 | 14.93 | 15.58 | 7,424,027 | +0.54(+3.59%) |
Nov 24, 2000 | 15.04 | 15.08 | 14.93 | 15.04 | 1,587,495 | +0.00(+0.00%) |
Nov 22, 2000 | 14.92 | 15.23 | 14.92 | 15.04 | 3,449,554 | +0.02(+0.13%) |
Nov 21, 2000 | 14.80 | 15.05 | 14.80 | 15.02 | 3,727,621 | +0.17(+1.13%) |
Nov 20, 2000 | 15.14 | 15.18 | 14.80 | 14.85 | 4,879,702 | -0.22(-1.44%) |
Nov 17, 2000 | 15.07 | 15.23 | 14.94 | 15.07 | 5,291,546 | +0.11(+0.72%) |
Nov 16, 2000 | 15.27 | 15.28 | 14.71 | 14.96 | 4,892,124 | -0.01(-0.06%) |
Nov 15, 2000 | 14.77 | 15.18 | 14.77 | 14.97 | 4,708,658 | +0.06(+0.39%) |
Nov 14, 2000 | 14.77 | 14.98 | 14.56 | 14.91 | 4,241,710 | +0.03(+0.20%) |
Nov 13, 2000 | 14.77 | 15.03 | 14.77 | 14.88 | 3,580,784 | -0.03(-0.20%) |
Nov 10, 2000 | 15.32 | 15.45 | 14.85 | 14.91 | 3,121,480 | -0.37(-2.43%) |
Nov 09, 2000 | 15.13 | 15.46 | 14.93 | 15.28 | 3,518,036 | +0.01(+0.06%) |
Nov 08, 2000 | 15.31 | 15.66 | 15.03 | 15.28 | 4,595,584 | +0.06(+0.38%) |
Nov 07, 2000 | 15.42 | 15.42 | 15.07 | 15.22 | 2,896,925 | -0.07(-0.44%) |
Nov 06, 2000 | 14.87 | 15.42 | 14.80 | 15.28 | 5,371,176 | +0.39(+2.63%) |
Nov 03, 2000 | 14.86 | 14.92 | 14.73 | 14.89 | 3,988,806 | -0.01(-0.07%) |
Nov 02, 2000 | 14.94 | 15.06 | 14.82 | 14.90 | 4,441,739 | -0.03(-0.19%) |
Nov 01, 2000 | 15.11 | 15.37 | 14.88 | 14.93 | 4,269,102 | -0.24(-1.55%) |
Oct 31, 2000 | 14.80 | 15.19 | 14.53 | 15.17 | 6,645,250 | +0.25(+1.71%) |
Oct 30, 2000 | 14.64 | 15.03 | 14.45 | 14.91 | 4,720,124 | +0.24(+1.60%) |
Oct 27, 2000 | 14.49 | 14.68 | 14.23 | 14.68 | 3,410,058 | +0.21(+1.42%) |
Oct 26, 2000 | 14.12 | 14.62 | 14.10 | 14.47 | 3,611,680 | +0.33(+2.30%) |
Oct 25, 2000 | 14.01 | 14.16 | 13.98 | 14.15 | 4,592,717 | +0.01(+0.07%) |
Oct 24, 2000 | 14.26 | 14.44 | 14.06 | 14.14 | 3,647,673 | +0.04(+0.28%) |
Oct 23, 2000 | 14.44 | 14.76 | 13.89 | 14.10 | 9,081,279 | +0.40(+2.93%) |
Oct 20, 2000 | 13.81 | 13.95 | 13.18 | 13.70 | 16,315,469 | -0.27(-1.97%) |
Oct 19, 2000 | 14.32 | 14.32 | 13.88 | 13.97 | 7,618,961 | -0.33(-2.33%) |
Oct 18, 2000 | 14.17 | 14.34 | 14.17 | 14.30 | 6,722,331 | +0.00(+0.00%) |
Oct 17, 2000 | 14.52 | 14.66 | 14.28 | 14.30 | 6,374,509 | -0.17(-1.16%) |
Oct 16, 2000 | 14.38 | 14.89 | 14.38 | 14.47 | 4,565,324 | +0.19(+1.31%) |
Oct 13, 2000 | 14.23 | 14.33 | 14.23 | 14.28 | 9,925,353 | +0.02(+0.14%) |
Oct 12, 2000 | 14.62 | 14.63 | 14.21 | 14.26 | 7,788,731 | -0.37(-2.55%) |
Oct 11, 2000 | 14.83 | 14.98 | 14.61 | 14.64 | 3,776,354 | +0.02(+0.14%) |
Oct 10, 2000 | 14.47 | 14.89 | 14.47 | 14.62 | 3,716,791 | +0.22(+1.49%) |
Oct 09, 2000 | 14.49 | 14.80 | 14.40 | 14.40 | 2,858,703 | -0.07(-0.48%) |
Oct 06, 2000 | 14.72 | 14.87 | 14.47 | 14.47 | 4,457,347 | -0.17(-1.14%) |
Oct 05, 2000 | 14.91 | 14.91 | 14.61 | 14.64 | 4,083,087 | -0.35(-2.36%) |
Oct 04, 2000 | 14.65 | 15.07 | 14.65 | 14.99 | 6,448,405 | +0.24(+1.60%) |
Oct 03, 2000 | 14.36 | 14.90 | 14.36 | 14.76 | 4,647,502 | +0.36(+2.52%) |
Oct 02, 2000 | 14.43 | 14.55 | 14.26 | 14.39 | 3,983,073 | +0.09(+0.63%) |
Sep 29, 2000 | 14.34 | 14.66 | 14.28 | 14.30 | 5,205,228 | -0.08(-0.55%) |
Sep 28, 2000 | 14.16 | 14.67 | 14.14 | 14.38 | 5,270,524 | +0.26(+1.87%) |
Sep 27, 2000 | 14.12 | 14.32 | 14.00 | 14.12 | 8,087,501 | +0.01(+0.08%) |
Sep 26, 2000 | 14.13 | 14.28 | 13.88 | 14.11 | 9,346,923 | -0.02(-0.14%) |
Sep 25, 2000 | 13.81 | 14.14 | 13.77 | 14.13 | 6,850,694 | +0.27(+1.98%) |
Sep 22, 2000 | 13.74 | 14.05 | 13.54 | 13.85 | 8,121,264 | +0.28(+2.09%) |
Sep 21, 2000 | 13.28 | 13.78 | 13.26 | 13.57 | 9,269,523 | +0.74(+5.74%) |
Sep 20, 2000 | 13.15 | 13.29 | 12.64 | 12.83 | 7,198,516 | -0.33(-2.53%) |
Sep 19, 2000 | 13.22 | 13.29 | 13.04 | 13.17 | 5,268,932 | +0.11(+0.82%) |
Sep 18, 2000 | 13.24 | 13.28 | 12.87 | 13.06 | 6,721,376 | -0.30(-2.27%) |
Sep 15, 2000 | 13.54 | 13.54 | 13.20 | 13.36 | 7,649,538 | +0.02(+0.14%) |
Sep 14, 2000 | 13.54 | 13.57 | 13.20 | 13.34 | 6,293,605 | -0.24(-1.73%) |
Sep 13, 2000 | 13.91 | 14.12 | 13.53 | 13.58 | 4,214,317 | -0.24(-1.77%) |
Sep 12, 2000 | 13.88 | 14.08 | 13.81 | 13.82 | 4,056,650 | -0.14(-0.99%) |
Sep 11, 2000 | 14.21 | 14.22 | 13.87 | 13.96 | 4,199,347 | -0.16(-1.11%) |
Sep 08, 2000 | 14.17 | 14.34 | 13.97 | 14.12 | 5,941,324 | -0.26(-1.83%) |
Sep 07, 2000 | 14.60 | 14.64 | 14.38 | 14.38 | 6,108,228 | -0.39(-2.66%) |
Sep 06, 2000 | 14.69 | 15.06 | 14.68 | 14.77 | 4,376,124 | +0.29(+2.03%) |
Sep 05, 2000 | 14.51 | 14.58 | 14.37 | 14.48 | 3,628,243 | -0.04(-0.27%) |
Sep 01, 2000 | 14.75 | 14.84 | 14.52 | 14.52 | 5,107,124 | -0.08(-0.56%) |
Aug 31, 2000 | 14.63 | 15.00 | 14.60 | 14.60 | 3,345,399 | -0.05(-0.37%) |
Aug 30, 2000 | 14.85 | 14.93 | 14.64 | 14.66 | 2,845,643 | -0.20(-1.32%) |
Aug 29, 2000 | 14.97 | 15.01 | 14.85 | 14.85 | 3,027,517 | -0.08(-0.53%) |
Aug 28, 2000 | 15.07 | 15.30 | 14.93 | 14.93 | 2,567,895 | -0.10(-0.66%) |
Aug 25, 2000 | 14.92 | 15.03 | 14.92 | 15.03 | 2,516,295 | +0.15(+0.99%) |
Aug 24, 2000 | 15.02 | 15.05 | 14.83 | 14.88 | 2,653,258 | -0.18(-1.18%) |
Aug 23, 2000 | 15.10 | 15.20 | 14.96 | 15.06 | 2,788,947 | -0.06(-0.38%) |
Aug 22, 2000 | 14.89 | 15.23 | 14.87 | 15.12 | 2,403,858 | +0.21(+1.44%) |
Aug 21, 2000 | 14.97 | 15.04 | 14.84 | 14.90 | 1,698,977 | -0.03(-0.19%) |
Aug 18, 2000 | 14.99 | 14.99 | 14.87 | 14.93 | 2,421,377 | -0.02(-0.14%) |
Aug 17, 2000 | 14.88 | 15.01 | 14.80 | 14.95 | 2,759,643 | +0.11(+0.73%) |
Aug 16, 2000 | 14.91 | 14.91 | 14.76 | 14.84 | 2,989,614 | -0.05(-0.33%) |
Aug 15, 2000 | 15.04 | 15.05 | 14.80 | 14.89 | 2,606,754 | -0.13(-0.86%) |
Aug 14, 2000 | 15.11 | 15.11 | 14.73 | 15.02 | 3,661,369 | -0.17(-1.10%) |
Aug 11, 2000 | 14.90 | 15.30 | 14.90 | 15.19 | 5,838,443 | +0.30(+1.98%) |
Aug 10, 2000 | 14.59 | 14.99 | 14.59 | 14.89 | 6,152,502 | +0.37(+2.56%) |
Aug 09, 2000 | 14.48 | 14.67 | 14.38 | 14.52 | 5,002,332 | +0.18(+1.24%) |
Aug 08, 2000 | 14.28 | 14.47 | 14.16 | 14.34 | 4,560,865 | +0.08(+0.55%) |
Aug 07, 2000 | 14.13 | 14.28 | 14.13 | 14.26 | 2,549,740 | +0.14(+0.97%) |
Aug 04, 2000 | 14.12 | 14.24 | 14.07 | 14.13 | 3,248,888 | +0.01(+0.07%) |
Aug 03, 2000 | 14.24 | 14.28 | 14.12 | 14.12 | 3,346,036 | -0.05(-0.34%) |
Aug 02, 2000 | 14.06 | 14.23 | 13.95 | 14.17 | 3,193,784 | +0.14(+0.99%) |
Aug 01, 2000 | 14.21 | 14.31 | 14.01 | 14.03 | 4,328,347 | -0.11(-0.77%) |
Jul 31, 2000 | 14.28 | 14.33 | 14.14 | 14.14 | 3,568,362 | -0.15(-1.03%) |
Jul 28, 2000 | 14.01 | 14.38 | 13.95 | 14.28 | 3,827,636 | +0.31(+2.25%) |
Jul 27, 2000 | 14.09 | 14.19 | 13.90 | 13.97 | 3,303,991 | +0.07(+0.50%) |
Jul 26, 2000 | 13.96 | 14.35 | 13.90 | 13.90 | 6,307,620 | +0.04(+0.28%) |
Jul 25, 2000 | 13.89 | 14.08 | 13.84 | 13.86 | 3,219,584 | -0.12(-0.84%) |
Jul 24, 2000 | 13.50 | 14.19 | 13.50 | 13.98 | 4,133,413 | +0.42(+3.11%) |
Jul 21, 2000 | 13.55 | 13.56 | 13.39 | 13.56 | 2,275,814 | -0.02(-0.15%) |
Jul 20, 2000 | 13.62 | 13.64 | 13.50 | 13.58 | 3,552,117 | +0.00(+0.00%) |
Jul 19, 2000 | 13.97 | 13.98 | 13.54 | 13.58 | 4,952,006 | -0.24(-1.70%) |
Jul 18, 2000 | 13.68 | 13.90 | 13.67 | 13.81 | 2,393,984 | +0.12(+0.86%) |
Jul 17, 2000 | 13.66 | 13.74 | 13.53 | 13.70 | 2,990,569 | -0.10(-0.71%) |
Jul 14, 2000 | 14.02 | 14.02 | 13.60 | 13.79 | 3,614,547 | -0.27(-1.89%) |
Jul 13, 2000 | 14.26 | 14.26 | 14.05 | 14.06 | 2,649,754 | -0.08(-0.56%) |
Jul 12, 2000 | 14.17 | 14.22 | 13.98 | 14.14 | 4,976,213 | +0.18(+1.26%) |
Jul 11, 2000 | 13.69 | 14.12 | 13.62 | 13.96 | 5,098,206 | +0.27(+2.01%) |
Jul 10, 2000 | 13.38 | 13.75 | 13.36 | 13.69 | 4,175,139 | +0.17(+1.24%) |
Jul 07, 2000 | 13.60 | 13.77 | 13.50 | 13.52 | 4,227,376 | -0.07(-0.51%) |
Jul 06, 2000 | 13.73 | 13.83 | 13.58 | 13.59 | 4,084,361 | -0.30(-2.19%) |
Jul 05, 2000 | 13.49 | 14.03 | 13.32 | 13.89 | 5,396,339 | +0.70(+5.28%) |
Jul 03, 2000 | 13.03 | 13.24 | 13.03 | 13.20 | 2,603,251 | +0.17(+1.28%) |
Jun 30, 2000 | 13.39 | 13.50 | 12.95 | 13.03 | 5,742,250 | -0.40(-2.99%) |
Jun 29, 2000 | 13.26 | 13.63 | 13.22 | 13.43 | 4,077,035 | -0.08(-0.60%) |
Jun 28, 2000 | 13.61 | 13.64 | 13.41 | 13.51 | 3,370,243 | -0.08(-0.62%) |
Jun 27, 2000 | 13.58 | 13.79 | 13.53 | 13.60 | 4,905,184 | +0.18(+1.31%) |
Jun 26, 2000 | 13.24 | 13.49 | 13.23 | 13.42 | 3,547,339 | +0.17(+1.26%) |
Jun 23, 2000 | 13.32 | 13.32 | 13.20 | 13.26 | 2,533,177 | -0.25(-1.88%) |
Jun 22, 2000 | 13.55 | 13.77 | 13.33 | 13.51 | 4,472,636 | -0.03(-0.22%) |
Jun 21, 2000 | 13.26 | 13.58 | 13.20 | 13.54 | 5,223,065 | +0.64(+4.94%) |
Jun 20, 2000 | 13.13 | 13.34 | 12.72 | 12.90 | 4,475,821 | -0.21(-1.57%) |
Jun 19, 2000 | 13.32 | 13.42 | 13.02 | 13.11 | 3,862,673 | -0.15(-1.11%) |
Jun 16, 2000 | 13.57 | 13.57 | 13.26 | 13.26 | 6,122,561 | -0.31(-2.31%) |
Jun 15, 2000 | 13.23 | 13.72 | 13.23 | 13.57 | 6,653,531 | +0.35(+2.67%) |
Jun 14, 2000 | 13.19 | 13.33 | 13.11 | 13.22 | 4,385,043 | +0.36(+2.83%) |
Jun 13, 2000 | 12.81 | 13.08 | 12.81 | 12.85 | 3,435,858 | -0.02(-0.12%) |
Jun 12, 2000 | 12.87 | 13.16 | 12.85 | 12.87 | 3,220,539 | +0.00(+0.04%) |
Jun 09, 2000 | 12.86 | 12.90 | 12.74 | 12.86 | 3,423,436 | +0.03(+0.23%) |
Jun 08, 2000 | 12.86 | 12.87 | 12.63 | 12.83 | 3,957,591 | +0.00(+0.00%) |
Jun 07, 2000 | 12.92 | 13.06 | 12.79 | 12.83 | 5,073,998 | -0.09(-0.68%) |
Jun 06, 2000 | 13.34 | 13.34 | 12.88 | 12.92 | 5,016,665 | -0.43(-3.23%) |
Jun 05, 2000 | 13.28 | 13.35 | 13.20 | 13.35 | 4,311,465 | +0.12(+0.89%) |
Jun 02, 2000 | 13.58 | 13.62 | 13.19 | 13.23 | 5,316,391 | -0.09(-0.66%) |
Jun 01, 2000 | 13.51 | 13.51 | 13.24 | 13.32 | 3,251,754 | -0.14(-1.03%) |
May 31, 2000 | 13.52 | 13.71 | 13.46 | 13.46 | 3,418,658 | +0.10(+0.74%) |
May 30, 2000 | 13.28 | 13.59 | 13.26 | 13.36 | 2,517,251 | +0.18(+1.33%) |
May 26, 2000 | 13.37 | 13.56 | 13.19 | 13.19 | 2,846,280 | -0.15(-1.11%) |
May 25, 2000 | 13.71 | 13.85 | 13.19 | 13.33 | 4,013,332 | -0.51(-3.69%) |
May 24, 2000 | 13.34 | 13.93 | 13.34 | 13.84 | 5,162,546 | +0.64(+4.84%) |
May 23, 2000 | 13.22 | 13.29 | 13.07 | 13.20 | 2,441,762 | -0.01(-0.08%) |
May 22, 2000 | 13.30 | 13.40 | 13.09 | 13.22 | 4,098,376 | -0.05(-0.37%) |
May 19, 2000 | 13.53 | 13.60 | 13.15 | 13.26 | 4,386,954 | -0.40(-2.94%) |
May 18, 2000 | 13.84 | 13.91 | 13.66 | 13.67 | 2,565,029 | -0.15(-1.07%) |
May 17, 2000 | 13.87 | 13.99 | 13.75 | 13.81 | 3,504,339 | -0.32(-2.29%) |
May 16, 2000 | 13.53 | 14.33 | 13.43 | 14.14 | 6,462,420 | +0.65(+4.79%) |
May 15, 2000 | 13.40 | 13.65 | 13.39 | 13.49 | 4,209,858 | +0.17(+1.26%) |
May 12, 2000 | 13.38 | 13.50 | 13.26 | 13.32 | 2,944,384 | -0.17(-1.25%) |
May 11, 2000 | 13.55 | 13.64 | 13.43 | 13.49 | 3,745,139 | +0.00(+0.00%) |
May 10, 2000 | 13.54 | 13.58 | 13.31 | 13.49 | 3,199,199 | -0.01(-0.07%) |
May 09, 2000 | 13.66 | 13.79 | 13.42 | 13.50 | 3,112,562 | -0.21(-1.50%) |
May 08, 2000 | 13.77 | 13.77 | 13.42 | 13.71 | 2,802,962 | +0.10(+0.72%) |
May 05, 2000 | 13.37 | 13.70 | 13.31 | 13.61 | 3,799,287 | +0.20(+1.46%) |
May 04, 2000 | 13.53 | 13.77 | 13.30 | 13.41 | 4,410,843 | -0.06(-0.43%) |
May 03, 2000 | 13.65 | 13.85 | 13.39 | 13.47 | 3,898,984 | -0.18(-1.30%) |
May 02, 2000 | 13.50 | 13.74 | 13.44 | 13.65 | 3,933,702 | +0.00(+0.00%) |
May 01, 2000 | 13.61 | 13.90 | 13.35 | 13.65 | 5,551,139 | +0.05(+0.37%) |
Apr 28, 2000 | 13.73 | 13.74 | 13.50 | 13.60 | 4,699,739 | -0.13(-0.94%) |
Apr 27, 2000 | 13.89 | 14.11 | 13.39 | 13.73 | 7,714,198 | -0.24(-1.69%) |
Apr 26, 2000 | 14.68 | 14.68 | 13.72 | 13.96 | 11,093,997 | -0.76(-5.19%) |
Apr 25, 2000 | 15.09 | 15.12 | 13.89 | 14.73 | 14,407,544 | -0.56(-3.66%) |
Apr 24, 2000 | 14.32 | 15.32 | 14.32 | 15.28 | 5,683,006 | +0.80(+5.55%) |
Apr 20, 2000 | 14.20 | 14.49 | 14.13 | 14.48 | 3,162,888 | +0.28(+2.00%) |
Apr 19, 2000 | 14.07 | 14.42 | 13.99 | 14.20 | 2,656,762 | +0.09(+0.63%) |
Apr 18, 2000 | 14.15 | 14.15 | 13.81 | 14.11 | 3,869,999 | +0.00(+0.00%) |
Apr 17, 2000 | 14.00 | 14.22 | 13.82 | 14.11 | 4,620,428 | -0.15(-1.04%) |
Apr 14, 2000 | 14.77 | 14.80 | 13.86 | 14.26 | 9,782,656 | -0.62(-4.16%) |
Apr 13, 2000 | 14.85 | 15.13 | 14.40 | 14.87 | 6,623,590 | +0.02(+0.14%) |
Apr 12, 2000 | 15.28 | 15.43 | 14.85 | 14.85 | 3,922,236 | -0.13(-0.86%) |
Apr 11, 2000 | 14.56 | 15.24 | 14.56 | 14.98 | 4,712,480 | +0.42(+2.90%) |
Apr 10, 2000 | 14.42 | 14.89 | 14.40 | 14.56 | 3,370,880 | +0.18(+1.23%) |
Apr 07, 2000 | 14.70 | 14.93 | 14.38 | 14.38 | 3,984,347 | -0.27(-1.87%) |
Apr 06, 2000 | 14.33 | 14.89 | 14.33 | 14.66 | 2,811,880 | +0.35(+2.47%) |
Apr 05, 2000 | 14.58 | 14.88 | 14.29 | 14.30 | 4,593,991 | -0.29(-1.96%) |
Apr 04, 2000 | 14.44 | 15.00 | 14.05 | 14.59 | 7,710,694 | +0.17(+1.16%) |
Apr 03, 2000 | 14.03 | 14.50 | 14.01 | 14.42 | 4,583,161 | +0.52(+3.74%) |
Mar 31, 2000 | 14.19 | 14.44 | 13.90 | 13.90 | 3,933,702 | -0.07(-0.49%) |
Mar 30, 2000 | 13.82 | 14.40 | 13.75 | 13.97 | 5,039,917 | +0.22(+1.57%) |
Mar 29, 2000 | 13.97 | 13.97 | 13.72 | 13.75 | 5,225,613 | -0.20(-1.41%) |
Mar 28, 2000 | 13.81 | 14.22 | 13.75 | 13.95 | 3,905,673 | +0.04(+0.28%) |
Mar 27, 2000 | 14.28 | 14.43 | 13.83 | 13.91 | 5,195,354 | -0.35(-2.48%) |
Mar 24, 2000 | 14.13 | 14.64 | 14.08 | 14.26 | 9,440,568 | +0.61(+4.45%) |
Mar 23, 2000 | 13.30 | 13.70 | 13.30 | 13.66 | 7,929,197 | +0.16(+1.16%) |
Mar 22, 2000 | 13.97 | 14.03 | 13.34 | 13.50 | 7,019,509 | -0.70(-4.91%) |
Mar 21, 2000 | 13.63 | 14.36 | 13.59 | 14.20 | 6,102,494 | +0.54(+3.95%) |
Mar 20, 2000 | 13.49 | 13.78 | 13.40 | 13.66 | 4,350,643 | +0.18(+1.32%) |
Mar 17, 2000 | 13.65 | 14.00 | 13.48 | 13.48 | 6,486,309 | -0.34(-2.49%) |
Mar 16, 2000 | 13.30 | 14.01 | 13.18 | 13.82 | 7,656,546 | +0.87(+6.74%) |
Mar 15, 2000 | 12.27 | 13.15 | 12.27 | 12.95 | 6,752,590 | +0.53(+4.27%) |
Mar 14, 2000 | 12.43 | 12.56 | 12.33 | 12.42 | 5,042,146 | +0.02(+0.15%) |
Mar 13, 2000 | 12.40 | 12.64 | 12.36 | 12.40 | 6,039,428 | -0.39(-3.07%) |
Mar 10, 2000 | 12.66 | 12.98 | 12.62 | 12.79 | 9,170,464 | +0.09(+0.69%) |
Mar 09, 2000 | 12.69 | 12.86 | 12.64 | 12.71 | 5,205,228 | -0.25(-1.96%) |
Mar 08, 2000 | 13.01 | 13.23 | 12.72 | 12.96 | 7,486,138 | -0.03(-0.23%) |
Mar 07, 2000 | 13.85 | 13.95 | 12.87 | 12.99 | 8,288,486 | -0.71(-5.16%) |
Mar 06, 2000 | 14.02 | 14.32 | 13.70 | 13.70 | 3,280,102 | -0.35(-2.51%) |
Mar 03, 2000 | 13.77 | 14.85 | 13.74 | 14.05 | 7,296,620 | +0.54(+4.00%) |
Mar 02, 2000 | 13.52 | 13.77 | 13.45 | 13.51 | 3,486,821 | -0.01(-0.07%) |