Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 11.55 | 11.94 | 11.55 | 11.56 | 144,807 | +0.08(+0.66%) |
Apr 27, 2001 | 11.53 | 11.73 | 11.41 | 11.49 | 261,694 | +0.03(+0.22%) |
Apr 26, 2001 | 11.41 | 11.47 | 11.27 | 11.46 | 437,418 | +0.06(+0.50%) |
Apr 25, 2001 | 11.44 | 11.44 | 11.16 | 11.40 | 166,260 | +0.03(+0.22%) |
Apr 24, 2001 | 11.11 | 11.39 | 10.91 | 11.38 | 415,808 | +0.27(+2.45%) |
Apr 23, 2001 | 11.20 | 11.25 | 10.78 | 11.11 | 521,653 | -0.10(-0.85%) |
Apr 20, 2001 | 11.35 | 11.49 | 11.01 | 11.20 | 887,458 | -0.06(-0.51%) |
Apr 19, 2001 | 11.62 | 11.79 | 10.40 | 11.26 | 1,436,401 | -0.99(-8.07%) |
Apr 18, 2001 | 11.67 | 12.32 | 11.51 | 12.25 | 239,767 | +0.60(+5.17%) |
Apr 17, 2001 | 11.54 | 11.65 | 11.18 | 11.65 | 154,587 | +0.10(+0.88%) |
Apr 16, 2001 | 11.51 | 11.61 | 11.38 | 11.54 | 174,935 | -0.11(-0.93%) |
Apr 12, 2001 | 11.66 | 11.66 | 11.55 | 11.65 | 166,260 | +0.06(+0.49%) |
Apr 11, 2001 | 11.60 | 11.66 | 11.41 | 11.59 | 190,552 | -0.11(-0.92%) |
Apr 10, 2001 | 11.45 | 11.70 | 11.40 | 11.70 | 143,071 | +0.32(+2.78%) |
Apr 09, 2001 | 11.01 | 11.52 | 10.97 | 11.39 | 167,994 | +0.38(+3.46%) |
Apr 06, 2001 | 11.25 | 11.25 | 10.88 | 11.01 | 208,061 | -0.41(-3.56%) |
Apr 05, 2001 | 10.95 | 11.41 | 10.84 | 11.41 | 285,512 | +0.61(+5.70%) |
Apr 04, 2001 | 10.65 | 10.82 | 10.43 | 10.80 | 252,387 | +0.13(+1.19%) |
Apr 03, 2001 | 11.25 | 11.25 | 10.41 | 10.67 | 258,223 | -0.48(-4.32%) |
Apr 02, 2001 | 10.88 | 11.32 | 10.75 | 11.15 | 325,105 | +0.16(+1.44%) |
Mar 30, 2001 | 11.09 | 11.57 | 10.92 | 10.99 | 210,742 | -0.13(-1.20%) |
Mar 29, 2001 | 10.78 | 11.35 | 10.78 | 11.13 | 260,905 | +0.18(+1.68%) |
Mar 28, 2001 | 10.93 | 10.94 | 10.78 | 10.94 | 366,750 | +0.03(+0.23%) |
Mar 27, 2001 | 10.77 | 11.03 | 10.66 | 10.92 | 159,161 | +0.22(+2.01%) |
Mar 23, 2001 | 10.83 | 11.03 | 10.52 | 10.70 | 334,256 | -0.29(-2.60%) |
Mar 22, 2001 | 11.03 | 11.13 | 10.78 | 10.99 | 368,485 | -0.43(-3.77%) |
Mar 21, 2001 | 11.77 | 11.77 | 11.41 | 11.42 | 321,321 | -0.60(-4.96%) |
Mar 20, 2001 | 10.92 | 12.04 | 10.86 | 12.01 | 388,203 | +0.87(+7.79%) |
Mar 16, 2001 | 11.57 | 11.57 | 11.09 | 11.14 | 229,356 | +0.03(+0.29%) |
Mar 15, 2001 | 11.41 | 11.41 | 11.06 | 11.11 | 288,509 | -0.33(-2.88%) |
Mar 14, 2001 | 11.56 | 11.73 | 10.98 | 11.44 | 460,449 | +0.03(+0.28%) |
Mar 13, 2001 | 11.64 | 11.76 | 11.41 | 11.41 | 215,160 | -0.23(-1.96%) |
Mar 09, 2001 | 11.38 | 11.73 | 11.16 | 11.64 | 250,967 | +0.27(+2.34%) |
Mar 08, 2001 | 11.44 | 11.65 | 11.27 | 11.37 | 191,341 | -0.06(-0.55%) |
Mar 07, 2001 | 11.47 | 11.63 | 11.33 | 11.44 | 113,889 | -0.01(-0.11%) |
Mar 06, 2001 | 11.37 | 11.53 | 11.00 | 11.45 | 337,253 | +0.42(+3.79%) |
Mar 02, 2001 | 11.13 | 11.22 | 10.84 | 11.03 | 673,243 | -0.20(-1.81%) |
Mar 01, 2001 | 11.32 | 11.35 | 11.09 | 11.23 | 225,413 | -0.12(-1.06%) |
Feb 28, 2001 | 11.30 | 11.40 | 11.03 | 11.35 | 493,101 | +0.05(+0.45%) |
Feb 27, 2001 | 11.06 | 11.44 | 11.03 | 11.30 | 516,132 | +0.30(+2.77%) |
Feb 23, 2001 | 11.03 | 11.04 | 10.78 | 11.00 | 253,018 | +0.12(+1.11%) |
Feb 22, 2001 | 11.21 | 11.28 | 10.78 | 10.88 | 271,127 | -0.33(-2.96%) |
Feb 21, 2001 | 10.97 | 11.33 | 10.97 | 11.21 | 120,323 | -0.11(-1.00%) |
Feb 16, 2001 | 11.13 | 11.34 | 10.99 | 11.32 | 267,137 | +0.34(+3.08%) |
Feb 15, 2001 | 10.97 | 11.19 | 10.84 | 10.98 | 946,952 | -0.03(-0.23%) |
Feb 14, 2001 | 10.98 | 11.22 | 10.90 | 11.01 | 420,494 | +0.03(+0.23%) |
Feb 13, 2001 | 10.78 | 11.03 | 10.78 | 10.98 | 221,019 | +0.26(+2.45%) |
Feb 09, 2001 | 10.71 | 10.81 | 10.50 | 10.72 | 206,017 | +0.06(+0.53%) |
Feb 08, 2001 | 10.71 | 10.72 | 10.53 | 10.67 | 134,526 | +0.08(+0.77%) |
Feb 07, 2001 | 10.77 | 10.77 | 10.48 | 10.58 | 422,888 | -0.19(-1.75%) |
Feb 06, 2001 | 10.59 | 10.78 | 10.52 | 10.77 | 291,394 | +0.23(+2.14%) |
Feb 02, 2001 | 10.50 | 10.63 | 10.50 | 10.55 | 528,372 | -0.01(-0.12%) |
Feb 01, 2001 | 10.40 | 10.65 | 10.40 | 10.56 | 505,871 | +0.30(+2.93%) |
Jan 31, 2001 | 10.28 | 10.37 | 10.19 | 10.26 | 428,473 | +0.08(+0.74%) |
Jan 30, 2001 | 10.21 | 10.21 | 10.08 | 10.18 | 327,619 | +0.27(+2.77%) |
Jan 26, 2001 | 9.791 | 9.948 | 9.791 | 9.909 | 534,435 | -0.04(-0.39%) |
Jan 25, 2001 | 9.948 | 10.18 | 9.870 | 9.948 | 751,147 | +0.20(+2.01%) |
Jan 24, 2001 | 9.165 | 9.830 | 9.165 | 9.752 | 678,856 | +0.55(+5.96%) |
Jan 23, 2001 | 9.125 | 9.321 | 8.969 | 9.204 | 967,857 | +0.12(+1.29%) |
Jan 19, 2001 | 8.930 | 9.360 | 8.499 | 9.086 | 999,295 | -0.08(-0.85%) |
Jan 18, 2001 | 9.047 | 9.165 | 8.851 | 9.165 | 455,762 | +0.12(+1.30%) |
Jan 17, 2001 | 8.499 | 9.282 | 8.420 | 9.047 | 725,294 | +0.51(+5.96%) |
Jan 12, 2001 | 8.695 | 8.851 | 8.499 | 8.538 | 481,773 | -0.08(-0.91%) |
Jan 11, 2001 | 8.616 | 8.695 | 8.420 | 8.616 | 739,656 | -0.04(-0.45%) |
Jan 10, 2001 | 8.890 | 9.008 | 8.460 | 8.655 | 863,811 | -0.08(-0.90%) |
Jan 09, 2001 | 9.125 | 9.517 | 8.381 | 8.734 | 1,374,948 | -0.59(-6.30%) |
Jan 05, 2001 | 9.400 | 9.635 | 9.165 | 9.321 | 569,862 | -0.08(-0.83%) |
Jan 04, 2001 | 9.674 | 9.752 | 9.086 | 9.400 | 576,086 | -0.12(-1.23%) |
Jan 03, 2001 | 9.987 | 10.14 | 9.400 | 9.517 | 524,861 | -0.04(-0.41%) |
Dec 29, 2000 | 9.165 | 9.752 | 9.165 | 9.556 | 417,941 | +0.31(+3.39%) |
Dec 28, 2000 | 9.282 | 9.595 | 9.125 | 9.243 | 657,154 | -0.12(-1.26%) |
Dec 27, 2000 | 9.204 | 9.517 | 9.165 | 9.360 | 528,691 | +0.67(+7.66%) |
Dec 22, 2000 | 8.303 | 8.930 | 8.225 | 8.695 | 636,408 | +0.55(+6.73%) |
Dec 21, 2000 | 8.146 | 8.381 | 7.833 | 8.146 | 2,948,575 | -1.61(-16.47%) |
Dec 20, 2000 | 9.948 | 10.07 | 9.752 | 9.752 | 1,009,348 | -0.20(-1.97%) |
Dec 19, 2000 | 10.46 | 10.54 | 9.713 | 9.948 | 784,499 | -1.10(-9.93%) |
Dec 15, 2000 | 11.59 | 11.59 | 10.89 | 11.04 | 248,626 | -0.55(-4.73%) |
Dec 14, 2000 | 11.83 | 11.83 | 11.48 | 11.59 | 388,578 | +0.04(+0.34%) |
Dec 13, 2000 | 11.75 | 11.91 | 11.48 | 11.55 | 285,648 | -0.08(-0.67%) |
Dec 12, 2000 | 11.75 | 11.79 | 11.48 | 11.63 | 471,880 | -0.16(-1.33%) |
Dec 08, 2000 | 12.49 | 12.49 | 11.79 | 11.79 | 337,193 | -0.71(-5.64%) |
Dec 07, 2000 | 12.92 | 13.16 | 12.42 | 12.49 | 275,755 | -0.35(-2.74%) |
Dec 06, 2000 | 13.00 | 13.04 | 12.61 | 12.85 | 352,991 | -0.20(-1.50%) |
Dec 05, 2000 | 12.65 | 13.12 | 12.57 | 13.04 | 268,254 | +0.59(+4.72%) |
Dec 01, 2000 | 12.53 | 12.53 | 12.30 | 12.45 | 241,444 | -0.04(-0.31%) |
Nov 30, 2000 | 12.73 | 12.73 | 12.34 | 12.49 | 199,954 | -0.35(-2.74%) |
Nov 29, 2000 | 12.69 | 13.04 | 12.69 | 12.85 | 162,772 | +0.08(+0.61%) |
Nov 28, 2000 | 12.49 | 13.00 | 12.49 | 12.77 | 204,422 | +0.35(+2.84%) |
Nov 23, 2000 | 12.49 | 12.61 | 12.30 | 12.42 | 193,411 | -0.11(-0.88%) |
Nov 22, 2000 | 12.14 | 12.99 | 11.98 | 12.53 | 646,160 | +0.70(+5.90%) |
Nov 21, 2000 | 11.36 | 11.98 | 11.28 | 11.83 | 489,818 | +0.27(+2.35%) |
Nov 17, 2000 | 12.02 | 12.02 | 11.28 | 11.56 | 324,450 | -0.43(-3.56%) |
Nov 16, 2000 | 12.06 | 12.06 | 11.71 | 11.98 | 320,259 | -0.12(-0.96%) |
Nov 15, 2000 | 11.90 | 12.56 | 11.87 | 12.10 | 492,397 | +0.04(+0.32%) |
Nov 14, 2000 | 12.06 | 12.06 | 11.87 | 12.06 | 241,443 | -0.35(-2.81%) |
Nov 10, 2000 | 12.10 | 12.49 | 11.94 | 12.41 | 228,548 | +0.31(+2.56%) |
Nov 09, 2000 | 12.14 | 12.25 | 11.94 | 12.10 | 193,089 | -0.08(-0.64%) |
Nov 08, 2000 | 12.18 | 12.29 | 12.14 | 12.18 | 103,314 | -0.16(-1.26%) |
Nov 07, 2000 | 12.41 | 12.45 | 12.33 | 12.33 | 197,925 | -0.16(-1.24%) |
Nov 03, 2000 | 12.41 | 12.64 | 12.33 | 12.49 | 146,509 | +0.04(+0.31%) |
Nov 02, 2000 | 12.41 | 12.68 | 12.21 | 12.45 | 197,442 | -0.12(-0.93%) |
Nov 01, 2000 | 12.29 | 12.72 | 12.29 | 12.56 | 324,611 | +0.16(+1.25%) |
Oct 31, 2000 | 11.94 | 12.76 | 11.94 | 12.41 | 244,345 | +0.54(+4.58%) |
Oct 27, 2000 | 12.06 | 12.06 | 11.75 | 11.87 | 236,930 | -0.16(-1.29%) |
Oct 26, 2000 | 11.87 | 12.10 | 11.83 | 12.02 | 113,306 | +0.23(+1.97%) |
Oct 25, 2000 | 12.10 | 12.10 | 11.79 | 11.79 | 204,534 | -0.23(-1.94%) |
Oct 24, 2000 | 11.83 | 12.06 | 11.83 | 12.02 | 256,433 | +0.27(+2.31%) |
Oct 23, 2000 | 11.75 | 11.98 | 11.56 | 11.75 | 227,743 | +0.00(+0.00%) |
Oct 20, 2000 | 12.06 | 12.06 | 11.71 | 11.75 | 224,036 | -0.19(-1.62%) |
Oct 19, 2000 | 11.59 | 12.10 | 11.56 | 11.94 | 252,725 | +0.35(+3.01%) |
Oct 18, 2000 | 11.67 | 11.75 | 11.48 | 11.59 | 180,679 | -0.04(-0.33%) |
Oct 17, 2000 | 11.71 | 11.83 | 11.63 | 11.63 | 266,587 | +0.04(+0.33%) |
Oct 16, 2000 | 11.52 | 11.71 | 11.48 | 11.59 | 225,164 | +0.04(+0.33%) |
Oct 13, 2000 | 11.59 | 11.63 | 11.44 | 11.56 | 267,715 | +0.12(+1.02%) |
Oct 12, 2000 | 11.48 | 11.59 | 11.36 | 11.44 | 195,346 | -0.04(-0.34%) |
Oct 11, 2000 | 11.48 | 11.63 | 11.36 | 11.48 | 164,562 | +0.00(+0.00%) |
Oct 10, 2000 | 11.40 | 11.59 | 11.36 | 11.48 | 245,634 | +0.16(+1.37%) |
Oct 09, 2000 | 11.09 | 11.48 | 11.09 | 11.32 | 137,322 | +0.31(+2.82%) |
Oct 06, 2000 | 11.05 | 11.05 | 10.78 | 11.01 | 371,191 | -0.04(-0.35%) |
Oct 05, 2000 | 11.21 | 11.25 | 11.05 | 11.05 | 315,584 | -0.12(-1.04%) |
Oct 04, 2000 | 11.09 | 11.36 | 11.09 | 11.17 | 237,897 | -0.04(-0.35%) |
Oct 03, 2000 | 11.21 | 11.36 | 11.17 | 11.21 | 180,841 | -0.08(-0.69%) |
Oct 02, 2000 | 11.32 | 11.44 | 11.21 | 11.28 | 376,832 | +0.04(+0.34%) |
Sep 29, 2000 | 10.90 | 11.40 | 10.90 | 11.25 | 434,373 | +0.27(+2.47%) |
Sep 28, 2000 | 10.82 | 11.13 | 10.59 | 10.97 | 405,038 | +0.08(+0.71%) |
Sep 27, 2000 | 10.70 | 11.09 | 10.62 | 10.90 | 376,188 | +0.04(+0.36%) |
Sep 26, 2000 | 11.17 | 11.25 | 10.74 | 10.86 | 337,021 | -0.27(-2.44%) |
Sep 25, 2000 | 11.40 | 11.40 | 11.13 | 11.13 | 329,124 | -0.19(-1.71%) |
Sep 22, 2000 | 11.40 | 11.48 | 11.17 | 11.32 | 489,495 | -0.04(-0.34%) |
Sep 21, 2000 | 11.48 | 11.48 | 11.21 | 11.36 | 463,063 | -0.19(-1.68%) |
Sep 20, 2000 | 11.67 | 11.79 | 11.52 | 11.56 | 709,019 | -0.12(-1.00%) |
Sep 19, 2000 | 11.90 | 11.90 | 11.56 | 11.67 | 753,343 | -0.27(-2.27%) |
Sep 18, 2000 | 12.18 | 12.25 | 11.94 | 11.94 | 734,647 | -0.31(-2.53%) |
Sep 15, 2000 | 12.60 | 12.60 | 12.21 | 12.25 | 758,662 | -0.43(-3.36%) |
Sep 14, 2000 | 12.87 | 12.95 | 12.56 | 12.68 | 1,101,166 | -0.19(-1.51%) |
Sep 13, 2000 | 12.29 | 12.91 | 12.29 | 12.87 | 365,711 | +0.43(+3.43%) |
Sep 12, 2000 | 12.64 | 12.72 | 12.45 | 12.45 | 312,684 | -0.27(-2.13%) |
Sep 11, 2000 | 12.80 | 12.95 | 12.72 | 12.72 | 263,846 | -0.39(-2.96%) |
Sep 08, 2000 | 13.22 | 13.22 | 12.72 | 13.11 | 401,009 | -0.16(-1.17%) |
Sep 07, 2000 | 13.80 | 13.88 | 13.22 | 13.26 | 444,527 | -0.66(-4.74%) |
Sep 06, 2000 | 14.04 | 14.04 | 13.57 | 13.92 | 164,078 | -0.08(-0.55%) |
Sep 05, 2000 | 13.46 | 14.04 | 13.46 | 14.00 | 204,211 | +0.54(+4.03%) |
Sep 01, 2000 | 13.49 | 13.49 | 13.18 | 13.46 | 177,617 | -0.05(-0.36%) |
Aug 31, 2000 | 13.42 | 13.77 | 13.38 | 13.50 | 223,392 | +0.13(+0.94%) |
Aug 30, 2000 | 13.42 | 13.49 | 13.30 | 13.38 | 76,397 | +0.00(+0.00%) |
Aug 29, 2000 | 13.65 | 13.65 | 13.34 | 13.38 | 185,192 | -0.27(-1.99%) |
Aug 28, 2000 | 13.69 | 13.77 | 13.61 | 13.65 | 99,284 | -0.04(-0.28%) |
Aug 25, 2000 | 13.65 | 13.77 | 13.65 | 13.69 | 85,907 | +0.04(+0.28%) |
Aug 24, 2000 | 13.42 | 13.65 | 13.42 | 13.65 | 151,667 | +0.20(+1.50%) |
Aug 23, 2000 | 13.60 | 13.64 | 13.33 | 13.45 | 280,759 | -0.23(-1.69%) |
Aug 22, 2000 | 13.29 | 13.72 | 13.29 | 13.68 | 300,279 | +0.35(+2.59%) |
Aug 21, 2000 | 13.37 | 13.45 | 13.29 | 13.33 | 128,992 | -0.04(-0.29%) |
Aug 18, 2000 | 13.52 | 13.56 | 13.37 | 13.37 | 176,328 | +0.00(+0.00%) |
Aug 17, 2000 | 13.33 | 13.56 | 13.33 | 13.37 | 200,727 | -0.04(-0.29%) |
Aug 16, 2000 | 13.29 | 13.56 | 13.29 | 13.41 | 100,363 | +0.04(+0.29%) |
Aug 15, 2000 | 13.37 | 13.52 | 13.37 | 13.37 | 127,366 | -0.08(-0.57%) |
Aug 14, 2000 | 13.26 | 13.56 | 13.22 | 13.45 | 144,283 | +0.04(+0.29%) |
Aug 11, 2000 | 13.14 | 13.56 | 13.14 | 13.41 | 210,324 | +0.27(+2.05%) |
Aug 10, 2000 | 12.95 | 13.26 | 12.95 | 13.14 | 168,195 | +0.12(+0.89%) |
Aug 09, 2000 | 13.10 | 13.10 | 12.83 | 13.03 | 249,364 | -0.15(-1.17%) |
Aug 08, 2000 | 12.91 | 13.22 | 12.91 | 13.18 | 133,384 | +0.27(+2.08%) |
Aug 07, 2000 | 12.87 | 12.99 | 12.83 | 12.91 | 656,514 | +0.00(+0.00%) |
Aug 04, 2000 | 13.18 | 13.18 | 12.87 | 12.91 | 401,944 | -0.12(-0.88%) |
Aug 03, 2000 | 13.26 | 13.37 | 12.99 | 13.03 | 452,695 | -0.23(-1.74%) |
Aug 02, 2000 | 13.03 | 13.45 | 13.03 | 13.26 | 636,181 | +0.27(+2.07%) |
Aug 01, 2000 | 12.79 | 13.14 | 12.76 | 12.99 | 627,561 | +0.27(+2.11%) |
Jul 31, 2000 | 12.37 | 12.99 | 12.37 | 12.72 | 793,479 | +0.27(+2.16%) |
Jul 28, 2000 | 13.03 | 13.14 | 12.37 | 12.45 | 461,317 | -0.54(-4.14%) |
Jul 27, 2000 | 12.45 | 13.06 | 12.45 | 12.99 | 508,326 | +0.69(+5.62%) |
Jul 26, 2000 | 12.33 | 12.37 | 12.06 | 12.30 | 508,652 | -0.04(-0.31%) |
Jul 25, 2000 | 12.60 | 12.60 | 12.30 | 12.33 | 141,680 | -0.19(-1.53%) |
Jul 24, 2000 | 12.30 | 12.64 | 12.30 | 12.53 | 236,839 | +0.23(+1.87%) |
Jul 21, 2000 | 12.22 | 12.33 | 12.22 | 12.30 | 195,197 | +0.08(+0.63%) |
Jul 20, 2000 | 12.14 | 12.37 | 12.14 | 12.22 | 220,247 | +0.00(+0.00%) |
Jul 19, 2000 | 12.33 | 12.49 | 12.14 | 12.22 | 188,364 | -0.12(-0.93%) |
Jul 18, 2000 | 11.99 | 12.41 | 11.99 | 12.33 | 217,157 | +0.12(+0.94%) |
Jul 17, 2000 | 12.30 | 12.37 | 12.18 | 12.22 | 114,841 | -0.04(-0.31%) |
Jul 14, 2000 | 12.49 | 12.68 | 12.22 | 12.26 | 243,997 | -0.27(-2.15%) |
Jul 13, 2000 | 12.41 | 12.60 | 12.41 | 12.53 | 101,014 | +0.19(+1.56%) |
Jul 12, 2000 | 12.45 | 12.60 | 12.33 | 12.33 | 131,595 | -0.12(-0.93%) |
Jul 11, 2000 | 12.30 | 12.72 | 12.30 | 12.45 | 160,062 | +0.19(+1.57%) |
Jul 10, 2000 | 11.99 | 12.60 | 11.99 | 12.26 | 232,284 | +0.27(+2.24%) |
Jul 07, 2000 | 12.18 | 12.30 | 11.87 | 11.99 | 373,965 | -0.04(-0.32%) |
Jul 06, 2000 | 11.99 | 12.14 | 11.95 | 12.03 | 133,059 | +0.00(+0.00%) |
Jul 05, 2000 | 12.33 | 12.33 | 11.91 | 12.03 | 300,115 | -0.08(-0.63%) |
Jul 03, 2000 | 11.14 | 12.14 | 11.14 | 12.10 | 402,757 | +1.04(+9.37%) |
Jun 30, 2000 | 11.91 | 11.99 | 11.06 | 11.07 | 727,436 | -0.92(-7.69%) |
Jun 29, 2000 | 12.06 | 12.22 | 11.95 | 11.99 | 376,568 | +0.07(+0.56%) |
Jun 28, 2000 | 12.49 | 12.49 | 11.83 | 11.92 | 370,061 | -0.53(-4.24%) |
Jun 27, 2000 | 12.33 | 12.53 | 12.33 | 12.45 | 335,088 | -0.04(-0.31%) |
Jun 26, 2000 | 12.14 | 12.53 | 12.14 | 12.49 | 379,334 | +0.27(+2.20%) |
Jun 23, 2000 | 12.03 | 12.30 | 11.99 | 12.22 | 203,330 | +0.27(+2.25%) |
Jun 22, 2000 | 12.22 | 12.30 | 11.95 | 11.95 | 279,783 | -0.23(-1.89%) |
Jun 21, 2000 | 11.68 | 12.26 | 11.68 | 12.18 | 344,035 | +0.42(+3.59%) |
Jun 20, 2000 | 11.95 | 12.14 | 11.72 | 11.76 | 376,893 | -0.35(-2.86%) |
Jun 19, 2000 | 12.45 | 12.45 | 12.10 | 12.10 | 319,798 | -0.35(-2.78%) |
Jun 16, 2000 | 12.45 | 12.79 | 12.45 | 12.45 | 493,524 | -0.31(-2.41%) |
Jun 15, 2000 | 13.29 | 13.29 | 12.76 | 12.76 | 281,410 | -0.38(-2.92%) |
Jun 14, 2000 | 13.06 | 13.22 | 13.06 | 13.14 | 220,247 | +0.00(+0.00%) |
Jun 13, 2000 | 13.18 | 13.22 | 13.06 | 13.14 | 331,510 | +0.08(+0.59%) |
Jun 12, 2000 | 13.06 | 13.22 | 13.06 | 13.06 | 239,441 | +0.08(+0.59%) |
Jun 09, 2000 | 12.99 | 13.14 | 12.91 | 12.99 | 221,711 | +0.00(+0.00%) |
Jun 08, 2000 | 13.03 | 13.22 | 12.99 | 12.99 | 250,340 | +0.04(+0.30%) |
Jun 07, 2000 | 13.60 | 13.60 | 12.95 | 12.95 | 465,546 | -0.69(-5.07%) |
Jun 06, 2000 | 13.76 | 14.06 | 13.64 | 13.64 | 291,007 | -0.15(-1.11%) |
Jun 05, 2000 | 14.18 | 14.18 | 13.60 | 13.79 | 347,289 | -0.15(-1.10%) |
Jun 02, 2000 | 13.83 | 14.06 | 13.83 | 13.95 | 443,424 | +0.08(+0.55%) |
Jun 01, 2000 | 14.10 | 14.22 | 13.56 | 13.87 | 557,777 | -0.04(-0.28%) |
May 31, 2000 | 14.45 | 14.68 | 13.68 | 13.91 | 813,812 | -0.61(-4.23%) |
May 30, 2000 | 14.25 | 14.52 | 14.25 | 14.52 | 744,354 | +0.19(+1.34%) |
May 26, 2000 | 14.75 | 14.91 | 14.22 | 14.33 | 561,356 | -0.27(-1.84%) |
May 25, 2000 | 15.14 | 15.18 | 14.60 | 14.60 | 1,026,902 | -0.57(-3.75%) |
May 24, 2000 | 15.25 | 15.32 | 15.09 | 15.17 | 387,492 | +0.23(+1.53%) |
May 23, 2000 | 15.86 | 15.93 | 14.64 | 14.94 | 902,071 | -1.14(-7.11%) |
May 22, 2000 | 15.93 | 16.31 | 15.93 | 16.08 | 591,488 | +0.08(+0.48%) |
May 19, 2000 | 14.98 | 16.35 | 14.94 | 16.01 | 721,690 | +0.80(+5.26%) |
May 18, 2000 | 14.98 | 15.78 | 14.98 | 15.21 | 404,710 | +0.27(+1.79%) |
May 17, 2000 | 14.83 | 15.02 | 14.41 | 14.94 | 1,789,222 | -0.50(-3.21%) |
May 16, 2000 | 15.55 | 15.59 | 15.02 | 15.44 | 570,825 | -0.11(-0.74%) |
May 15, 2000 | 15.59 | 15.78 | 15.55 | 15.55 | 316,323 | +0.04(+0.25%) |
May 12, 2000 | 15.70 | 16.05 | 15.51 | 15.51 | 442,918 | -0.11(-0.73%) |
May 11, 2000 | 15.02 | 15.93 | 14.98 | 15.63 | 552,622 | +0.57(+3.80%) |
May 10, 2000 | 15.13 | 15.21 | 14.90 | 15.05 | 520,975 | +0.00(+0.00%) |
May 09, 2000 | 15.32 | 15.36 | 15.05 | 15.05 | 382,573 | -0.30(-1.99%) |
May 08, 2000 | 15.25 | 15.44 | 15.09 | 15.36 | 289,922 | -0.08(-0.49%) |
May 05, 2000 | 15.55 | 15.66 | 15.25 | 15.44 | 671,346 | -0.08(-0.49%) |
May 04, 2000 | 15.36 | 15.55 | 15.21 | 15.51 | 500,312 | +0.11(+0.74%) |
May 03, 2000 | 15.28 | 15.47 | 15.13 | 15.40 | 315,339 | +0.19(+1.25%) |
May 02, 2000 | 15.32 | 15.51 | 15.09 | 15.21 | 909,451 | +0.04(+0.25%) |