Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 10.45 | 10.53 | 10.42 | 10.49 | 6,537,930 | -0.02(-0.20%) |
May 30, 2001 | 10.54 | 10.61 | 10.40 | 10.51 | 7,151,474 | -0.04(-0.42%) |
May 29, 2001 | 10.41 | 10.55 | 10.37 | 10.55 | 8,760,226 | +0.19(+1.80%) |
May 25, 2001 | 10.49 | 10.50 | 10.33 | 10.37 | 6,666,887 | -0.12(-1.17%) |
May 24, 2001 | 10.45 | 10.54 | 10.37 | 10.49 | 7,903,164 | +0.01(+0.09%) |
May 23, 2001 | 10.54 | 10.60 | 10.39 | 10.48 | 10,028,359 | +0.03(+0.30%) |
May 22, 2001 | 10.66 | 10.71 | 10.44 | 10.45 | 12,364,910 | -0.20(-1.92%) |
May 21, 2001 | 10.61 | 10.80 | 10.51 | 10.65 | 17,951,128 | -0.36(-3.30%) |
May 18, 2001 | 10.96 | 11.01 | 10.84 | 11.01 | 7,316,576 | +0.05(+0.49%) |
May 17, 2001 | 11.06 | 11.15 | 10.89 | 10.96 | 9,741,957 | -0.19(-1.67%) |
May 16, 2001 | 10.82 | 11.15 | 10.80 | 11.15 | 10,621,992 | +0.38(+3.50%) |
May 15, 2001 | 10.78 | 10.81 | 10.68 | 10.77 | 7,128,194 | -0.01(-0.11%) |
May 14, 2001 | 10.77 | 10.80 | 10.66 | 10.78 | 4,277,345 | +0.09(+0.84%) |
May 11, 2001 | 10.75 | 10.82 | 10.63 | 10.69 | 4,979,719 | -0.06(-0.52%) |
May 10, 2001 | 10.85 | 10.85 | 10.63 | 10.75 | 7,185,781 | -0.06(-0.53%) |
May 09, 2001 | 10.53 | 10.81 | 10.44 | 10.80 | 13,455,075 | +0.28(+2.62%) |
May 08, 2001 | 10.53 | 10.57 | 10.37 | 10.53 | 6,888,964 | -0.02(-0.23%) |
May 07, 2001 | 10.51 | 10.60 | 10.43 | 10.55 | 5,663,408 | +0.06(+0.59%) |
May 04, 2001 | 10.41 | 10.53 | 10.32 | 10.49 | 8,642,908 | +0.00(+0.00%) |
May 03, 2001 | 10.57 | 10.57 | 10.39 | 10.49 | 12,162,131 | +0.02(+0.19%) |
May 02, 2001 | 10.59 | 10.59 | 10.37 | 10.47 | 19,615,628 | -0.00(-0.05%) |
May 01, 2001 | 10.25 | 10.58 | 10.16 | 10.48 | 26,611,802 | +0.67(+6.88%) |
Apr 30, 2001 | 9.802 | 9.841 | 9.671 | 9.802 | 12,758,521 | +0.04(+0.37%) |
Apr 27, 2001 | 9.533 | 9.766 | 9.484 | 9.766 | 8,524,059 | +0.25(+2.62%) |
Apr 26, 2001 | 9.484 | 9.516 | 9.432 | 9.516 | 11,025,099 | +0.12(+1.29%) |
Apr 25, 2001 | 9.272 | 9.441 | 9.255 | 9.396 | 11,332,637 | +0.15(+1.62%) |
Apr 24, 2001 | 9.304 | 9.425 | 9.174 | 9.245 | 16,786,528 | -0.23(-2.43%) |
Apr 23, 2001 | 9.467 | 9.541 | 9.430 | 9.476 | 9,153,225 | +0.01(+0.09%) |
Apr 20, 2001 | 9.583 | 9.732 | 9.415 | 9.467 | 12,388,802 | -0.16(-1.63%) |
Apr 19, 2001 | 9.451 | 9.629 | 9.386 | 9.624 | 12,248,511 | +0.25(+2.66%) |
Apr 18, 2001 | 9.427 | 9.794 | 9.263 | 9.374 | 15,717,498 | +0.00(+0.05%) |
Apr 17, 2001 | 9.516 | 9.574 | 9.134 | 9.370 | 21,420,420 | -0.29(-2.96%) |
Apr 16, 2001 | 9.663 | 9.784 | 9.474 | 9.655 | 8,431,553 | +0.06(+0.60%) |
Apr 12, 2001 | 9.614 | 9.701 | 9.484 | 9.598 | 8,878,463 | -0.03(-0.31%) |
Apr 11, 2001 | 9.467 | 9.639 | 9.379 | 9.627 | 11,621,490 | +0.05(+0.48%) |
Apr 10, 2001 | 9.794 | 9.827 | 9.427 | 9.582 | 16,364,736 | -0.27(-2.72%) |
Apr 09, 2001 | 10.12 | 10.12 | 9.786 | 9.849 | 7,985,868 | -0.22(-2.17%) |
Apr 06, 2001 | 10.04 | 10.18 | 9.778 | 10.07 | 9,232,560 | +0.02(+0.21%) |
Apr 05, 2001 | 9.957 | 10.06 | 9.794 | 10.05 | 9,919,006 | +0.11(+1.12%) |
Apr 04, 2001 | 9.859 | 9.956 | 9.614 | 9.936 | 12,299,971 | -0.04(-0.38%) |
Apr 03, 2001 | 9.965 | 10.08 | 9.805 | 9.973 | 9,967,709 | -0.08(-0.81%) |
Apr 02, 2001 | 10.28 | 10.39 | 9.967 | 10.06 | 9,153,837 | -0.16(-1.60%) |
Mar 30, 2001 | 10.04 | 10.25 | 9.876 | 10.22 | 8,574,601 | +0.22(+2.20%) |
Mar 29, 2001 | 10.13 | 10.29 | 9.892 | 9.998 | 10,154,560 | -0.13(-1.32%) |
Mar 28, 2001 | 10.09 | 10.24 | 9.908 | 10.13 | 9,857,131 | -0.02(-0.18%) |
Mar 27, 2001 | 9.957 | 10.25 | 9.942 | 10.15 | 12,287,413 | +0.29(+2.91%) |
Mar 26, 2001 | 9.957 | 9.973 | 9.671 | 9.862 | 14,315,506 | +0.04(+0.37%) |
Mar 23, 2001 | 10.06 | 10.11 | 9.771 | 9.827 | 16,198,102 | -0.42(-4.06%) |
Mar 22, 2001 | 10.25 | 10.32 | 9.843 | 10.24 | 18,594,384 | -0.07(-0.71%) |
Mar 21, 2001 | 10.74 | 10.74 | 10.28 | 10.32 | 15,555,152 | -0.44(-4.10%) |
Mar 20, 2001 | 10.76 | 11.13 | 10.71 | 10.76 | 10,016,719 | +0.00(+0.00%) |
Mar 19, 2001 | 10.59 | 10.96 | 10.54 | 10.76 | 11,411,359 | +0.20(+1.85%) |
Mar 16, 2001 | 10.54 | 10.76 | 10.43 | 10.56 | 16,839,520 | -0.04(-0.37%) |
Mar 15, 2001 | 10.90 | 10.93 | 10.43 | 10.60 | 13,828,163 | -0.27(-2.49%) |
Mar 14, 2001 | 10.94 | 11.05 | 10.84 | 10.87 | 9,883,780 | -0.25(-2.26%) |
Mar 13, 2001 | 11.16 | 11.25 | 10.98 | 11.12 | 8,215,603 | -0.02(-0.16%) |
Mar 12, 2001 | 11.22 | 11.52 | 11.10 | 11.14 | 10,324,563 | -0.15(-1.29%) |
Mar 09, 2001 | 11.47 | 11.49 | 11.21 | 11.29 | 8,154,340 | -0.30(-2.62%) |
Mar 08, 2001 | 11.25 | 11.62 | 11.15 | 11.59 | 8,016,500 | +0.40(+3.62%) |
Mar 07, 2001 | 11.20 | 11.34 | 11.10 | 11.18 | 5,871,088 | -0.09(-0.77%) |
Mar 06, 2001 | 11.37 | 11.37 | 11.21 | 11.27 | 7,929,507 | -0.18(-1.58%) |
Mar 05, 2001 | 11.57 | 11.65 | 11.39 | 11.45 | 8,212,846 | +0.08(+0.73%) |
Mar 02, 2001 | 11.07 | 11.39 | 11.06 | 11.37 | 8,904,193 | +0.16(+1.46%) |
Mar 01, 2001 | 11.43 | 11.53 | 11.14 | 11.21 | 12,753,314 | -0.30(-2.62%) |
Feb 28, 2001 | 11.54 | 11.62 | 11.40 | 11.51 | 11,004,270 | -0.03(-0.28%) |
Feb 27, 2001 | 11.59 | 11.67 | 11.47 | 11.54 | 13,886,975 | -0.07(-0.58%) |
Feb 26, 2001 | 11.79 | 11.80 | 11.45 | 11.61 | 18,474,922 | -0.64(-5.22%) |
Feb 23, 2001 | 12.39 | 12.39 | 12.03 | 12.25 | 8,384,381 | -0.17(-1.41%) |
Feb 22, 2001 | 12.57 | 12.59 | 12.20 | 12.42 | 10,552,153 | -0.11(-0.91%) |
Feb 21, 2001 | 12.49 | 12.57 | 12.43 | 12.54 | 12,189,086 | +0.18(+1.44%) |
Feb 20, 2001 | 12.32 | 12.37 | 12.21 | 12.36 | 9,746,552 | +0.14(+1.16%) |
Feb 16, 2001 | 12.16 | 12.26 | 12.13 | 12.22 | 10,858,466 | +0.16(+1.33%) |
Feb 15, 2001 | 11.94 | 12.14 | 11.93 | 12.06 | 11,366,331 | +0.03(+0.23%) |
Feb 14, 2001 | 12.16 | 12.16 | 12.00 | 12.03 | 6,940,118 | -0.14(-1.15%) |
Feb 13, 2001 | 12.23 | 12.23 | 12.01 | 12.17 | 8,864,679 | -0.09(-0.73%) |
Feb 12, 2001 | 12.24 | 12.36 | 12.14 | 12.26 | 7,725,809 | +0.02(+0.15%) |
Feb 09, 2001 | 12.26 | 12.32 | 12.16 | 12.24 | 6,931,848 | +0.01(+0.12%) |
Feb 08, 2001 | 12.27 | 12.30 | 12.14 | 12.23 | 5,755,915 | -0.05(-0.39%) |
Feb 07, 2001 | 12.05 | 12.39 | 11.79 | 12.27 | 11,466,189 | +0.17(+1.44%) |
Feb 06, 2001 | 12.22 | 12.23 | 11.88 | 12.10 | 11,013,153 | -0.04(-0.31%) |
Feb 05, 2001 | 12.08 | 12.29 | 12.04 | 12.14 | 10,393,790 | +0.10(+0.80%) |
Feb 02, 2001 | 12.13 | 12.17 | 11.96 | 12.04 | 11,323,448 | -0.03(-0.26%) |
Feb 01, 2001 | 11.75 | 12.10 | 11.73 | 12.07 | 11,568,497 | +0.34(+2.94%) |
Jan 31, 2001 | 11.59 | 11.75 | 11.34 | 11.73 | 12,760,665 | +0.12(+1.04%) |
Jan 30, 2001 | 11.34 | 11.65 | 11.30 | 11.61 | 17,191,472 | +0.69(+6.36%) |
Jan 29, 2001 | 11.26 | 11.30 | 10.90 | 10.91 | 14,126,512 | -0.39(-3.47%) |
Jan 26, 2001 | 11.53 | 11.67 | 11.22 | 11.30 | 9,507,322 | -0.11(-0.99%) |
Jan 25, 2001 | 11.30 | 11.54 | 11.26 | 11.42 | 8,354,362 | +0.00(+0.00%) |
Jan 24, 2001 | 11.40 | 11.45 | 11.12 | 11.42 | 6,935,217 | +0.08(+0.72%) |
Jan 23, 2001 | 11.21 | 11.55 | 11.15 | 11.33 | 8,524,672 | +0.05(+0.46%) |
Jan 22, 2001 | 11.40 | 11.51 | 11.14 | 11.28 | 9,506,097 | -0.13(-1.17%) |
Jan 19, 2001 | 11.44 | 11.53 | 11.39 | 11.42 | 9,579,612 | -0.14(-1.23%) |
Jan 18, 2001 | 11.45 | 11.79 | 11.39 | 11.56 | 10,410,637 | +0.10(+0.88%) |
Jan 17, 2001 | 11.69 | 11.71 | 11.42 | 11.46 | 11,655,796 | -0.29(-2.43%) |
Jan 16, 2001 | 11.58 | 11.83 | 11.51 | 11.74 | 7,153,924 | +0.27(+2.32%) |
Jan 12, 2001 | 11.96 | 11.97 | 11.44 | 11.48 | 11,590,858 | -0.40(-3.35%) |
Jan 11, 2001 | 12.05 | 12.10 | 11.71 | 11.88 | 8,717,342 | -0.17(-1.44%) |
Jan 10, 2001 | 12.02 | 12.16 | 11.82 | 12.05 | 8,807,398 | -0.13(-1.09%) |
Jan 09, 2001 | 12.36 | 12.36 | 12.02 | 12.18 | 14,523,186 | -0.32(-2.53%) |
Jan 08, 2001 | 12.13 | 12.62 | 12.12 | 12.50 | 11,091,263 | +0.26(+2.16%) |
Jan 05, 2001 | 11.79 | 12.31 | 11.69 | 12.23 | 13,100,672 | +0.43(+3.64%) |
Jan 04, 2001 | 12.17 | 12.18 | 11.64 | 11.80 | 12,775,674 | -0.38(-3.10%) |
Jan 03, 2001 | 12.81 | 12.93 | 12.08 | 12.18 | 17,122,858 | -0.63(-4.94%) |
Jan 02, 2001 | 12.75 | 12.87 | 12.53 | 12.81 | 10,487,828 | +0.01(+0.08%) |
Dec 29, 2000 | 12.65 | 12.89 | 12.47 | 12.80 | 8,086,645 | +0.19(+1.54%) |
Dec 28, 2000 | 12.57 | 12.67 | 12.29 | 12.61 | 9,311,895 | +0.12(+0.98%) |
Dec 27, 2000 | 12.14 | 12.95 | 12.08 | 12.49 | 22,814,142 | +0.34(+2.77%) |
Dec 26, 2000 | 12.03 | 12.20 | 11.88 | 12.15 | 5,443,782 | +0.11(+0.94%) |
Dec 22, 2000 | 12.16 | 12.16 | 11.83 | 12.04 | 8,411,030 | -0.12(-1.01%) |
Dec 21, 2000 | 11.84 | 12.22 | 11.80 | 12.16 | 9,832,319 | +0.32(+2.67%) |
Dec 20, 2000 | 11.85 | 12.22 | 11.73 | 11.84 | 12,749,944 | -0.09(-0.77%) |
Dec 19, 2000 | 11.87 | 12.20 | 11.72 | 11.94 | 8,196,305 | +0.08(+0.69%) |
Dec 18, 2000 | 11.85 | 11.98 | 11.74 | 11.85 | 8,770,641 | +0.20(+1.75%) |
Dec 15, 2000 | 11.65 | 12.05 | 11.65 | 11.65 | 18,713,232 | -0.35(-2.90%) |
Dec 14, 2000 | 11.67 | 12.20 | 11.65 | 12.00 | 9,625,865 | +0.17(+1.46%) |
Dec 13, 2000 | 11.69 | 11.85 | 11.63 | 11.82 | 5,796,042 | +0.08(+0.69%) |
Dec 12, 2000 | 11.63 | 12.00 | 11.51 | 11.74 | 14,259,451 | +0.47(+4.17%) |
Dec 11, 2000 | 11.55 | 11.55 | 11.24 | 11.27 | 10,346,924 | -0.36(-3.07%) |
Dec 08, 2000 | 12.00 | 12.01 | 11.57 | 11.63 | 10,505,287 | -0.38(-3.14%) |
Dec 07, 2000 | 11.71 | 12.17 | 11.71 | 12.01 | 6,422,144 | +0.24(+2.00%) |
Dec 06, 2000 | 11.97 | 12.07 | 11.66 | 11.77 | 10,097,586 | -0.17(-1.46%) |
Dec 05, 2000 | 12.24 | 12.44 | 11.93 | 11.95 | 11,989,064 | -0.36(-2.89%) |
Dec 04, 2000 | 12.04 | 12.38 | 11.93 | 12.30 | 7,505,877 | +0.23(+1.93%) |
Dec 01, 2000 | 12.10 | 12.21 | 11.95 | 12.07 | 9,146,792 | -0.15(-1.24%) |
Nov 30, 2000 | 12.20 | 12.40 | 12.14 | 12.22 | 10,341,717 | -0.11(-0.91%) |
Nov 29, 2000 | 12.03 | 12.40 | 12.00 | 12.33 | 8,086,951 | +0.31(+2.54%) |
Nov 28, 2000 | 11.92 | 12.10 | 11.83 | 12.03 | 8,672,927 | +0.13(+1.13%) |
Nov 27, 2000 | 11.89 | 12.04 | 11.87 | 11.89 | 8,132,286 | -0.12(-1.02%) |
Nov 24, 2000 | 12.12 | 12.16 | 11.99 | 12.02 | 4,216,389 | -0.30(-2.41%) |
Nov 22, 2000 | 12.08 | 12.40 | 12.07 | 12.31 | 10,087,784 | +0.23(+1.86%) |
Nov 21, 2000 | 12.10 | 12.16 | 11.88 | 12.09 | 8,677,828 | -0.14(-1.17%) |
Nov 20, 2000 | 12.20 | 12.38 | 12.07 | 12.23 | 9,299,336 | -0.13(-1.07%) |
Nov 17, 2000 | 12.06 | 12.36 | 12.06 | 12.36 | 12,111,589 | +0.28(+2.28%) |
Nov 16, 2000 | 11.87 | 12.21 | 11.77 | 12.09 | 8,229,387 | +0.11(+0.94%) |
Nov 15, 2000 | 11.92 | 12.06 | 11.85 | 11.98 | 8,451,463 | +0.15(+1.28%) |
Nov 14, 2000 | 11.79 | 11.89 | 11.63 | 11.82 | 11,421,774 | +0.03(+0.26%) |
Nov 13, 2000 | 11.67 | 11.93 | 11.65 | 11.79 | 9,439,014 | +0.10(+0.88%) |
Nov 10, 2000 | 11.45 | 11.83 | 11.43 | 11.69 | 9,572,873 | +0.35(+3.05%) |
Nov 09, 2000 | 11.43 | 11.67 | 11.11 | 11.34 | 18,506,472 | +0.01(+0.09%) |
Nov 08, 2000 | 11.14 | 11.46 | 11.12 | 11.33 | 8,831,291 | +0.16(+1.46%) |
Nov 07, 2000 | 11.20 | 11.29 | 11.02 | 11.17 | 7,446,146 | -0.01(-0.09%) |
Nov 06, 2000 | 11.14 | 11.26 | 11.07 | 11.18 | 8,637,395 | +0.04(+0.37%) |
Nov 03, 2000 | 11.06 | 11.21 | 10.96 | 11.14 | 9,971,691 | +0.05(+0.46%) |
Nov 02, 2000 | 11.22 | 11.32 | 10.99 | 11.09 | 13,812,235 | -0.17(-1.54%) |
Nov 01, 2000 | 11.57 | 11.58 | 11.15 | 11.26 | 21,102,162 | -0.40(-3.42%) |
Oct 31, 2000 | 12.24 | 12.26 | 11.40 | 11.66 | 36,510,284 | -0.89(-7.06%) |
Oct 30, 2000 | 12.41 | 12.55 | 12.13 | 12.55 | 18,071,202 | -0.01(-0.09%) |
Oct 27, 2000 | 12.04 | 12.56 | 12.00 | 12.56 | 12,859,604 | +0.33(+2.67%) |
Oct 26, 2000 | 12.26 | 12.40 | 12.01 | 12.23 | 8,767,271 | +0.00(+0.00%) |
Oct 25, 2000 | 12.06 | 12.36 | 11.95 | 12.23 | 14,233,415 | +0.22(+1.79%) |
Oct 24, 2000 | 11.59 | 12.03 | 11.52 | 12.02 | 10,214,291 | +0.66(+5.84%) |
Oct 23, 2000 | 11.87 | 11.87 | 11.35 | 11.35 | 9,384,491 | -0.54(-4.54%) |
Oct 20, 2000 | 11.78 | 11.97 | 11.77 | 11.89 | 8,113,601 | -0.02(-0.18%) |
Oct 19, 2000 | 12.10 | 12.12 | 11.80 | 11.92 | 12,496,624 | -0.28(-2.26%) |
Oct 18, 2000 | 11.87 | 12.23 | 11.78 | 12.19 | 11,836,827 | +0.23(+1.88%) |
Oct 17, 2000 | 11.67 | 12.08 | 11.62 | 11.97 | 9,312,201 | +0.22(+1.90%) |
Oct 16, 2000 | 11.81 | 11.81 | 11.60 | 11.74 | 8,682,729 | -0.11(-0.94%) |
Oct 13, 2000 | 11.88 | 11.99 | 11.77 | 11.85 | 12,312,836 | -0.16(-1.36%) |
Oct 12, 2000 | 11.96 | 12.15 | 11.82 | 12.02 | 11,739,726 | +0.02(+0.16%) |
Oct 11, 2000 | 11.79 | 12.08 | 11.77 | 12.00 | 11,316,096 | +0.17(+1.46%) |
Oct 10, 2000 | 11.83 | 11.92 | 11.76 | 11.82 | 7,659,646 | -0.07(-0.59%) |
Oct 09, 2000 | 11.92 | 12.01 | 11.82 | 11.89 | 7,602,365 | -0.17(-1.45%) |
Oct 06, 2000 | 11.94 | 12.22 | 11.88 | 12.07 | 14,417,202 | +0.15(+1.29%) |
Oct 05, 2000 | 11.73 | 11.95 | 11.67 | 11.92 | 20,008,934 | +0.47(+4.11%) |
Oct 04, 2000 | 11.20 | 11.54 | 11.19 | 11.45 | 15,887,501 | +0.21(+1.90%) |
Oct 03, 2000 | 11.10 | 11.38 | 11.07 | 11.23 | 12,673,366 | +0.12(+1.10%) |
Oct 02, 2000 | 10.95 | 11.11 | 10.86 | 11.11 | 11,169,373 | +0.17(+1.58%) |
Sep 29, 2000 | 10.94 | 11.05 | 10.85 | 10.94 | 16,425,079 | +0.01(+0.09%) |
Sep 28, 2000 | 10.04 | 11.07 | 9.967 | 10.93 | 46,101,228 | +0.85(+8.41%) |
Sep 27, 2000 | 10.06 | 10.18 | 9.815 | 10.08 | 14,972,546 | +0.00(+0.00%) |
Sep 26, 2000 | 10.29 | 10.33 | 9.866 | 10.08 | 20,685,578 | -0.23(-2.19%) |
Sep 25, 2000 | 10.46 | 10.46 | 10.15 | 10.30 | 10,430,241 | -0.12(-1.17%) |
Sep 22, 2000 | 10.32 | 10.51 | 10.28 | 10.43 | 13,472,841 | +0.16(+1.59%) |
Sep 21, 2000 | 10.05 | 10.35 | 10.04 | 10.26 | 11,336,925 | +0.17(+1.73%) |
Sep 20, 2000 | 9.957 | 10.09 | 9.876 | 10.09 | 11,419,017 | +0.05(+0.50%) |
Sep 19, 2000 | 10.10 | 10.19 | 10.01 | 10.04 | 8,778,911 | -0.10(-1.01%) |
Sep 18, 2000 | 10.11 | 10.20 | 9.957 | 10.14 | 11,806,808 | -0.06(-0.59%) |
Sep 15, 2000 | 10.19 | 10.29 | 10.11 | 10.20 | 13,920,976 | +0.20(+1.96%) |
Sep 14, 2000 | 10.09 | 10.16 | 9.804 | 10.01 | 19,166,268 | -0.20(-1.92%) |
Sep 13, 2000 | 10.28 | 10.28 | 10.14 | 10.20 | 6,411,117 | -0.09(-0.89%) |
Sep 12, 2000 | 10.21 | 10.33 | 10.17 | 10.29 | 7,332,198 | +0.06(+0.59%) |
Sep 11, 2000 | 10.33 | 10.41 | 10.18 | 10.23 | 7,514,760 | -0.12(-1.18%) |
Sep 08, 2000 | 10.24 | 10.37 | 10.22 | 10.36 | 10,236,345 | +0.13(+1.29%) |
Sep 07, 2000 | 10.40 | 10.42 | 10.21 | 10.22 | 8,986,897 | -0.13(-1.28%) |
Sep 06, 2000 | 10.24 | 10.51 | 10.20 | 10.36 | 18,126,032 | +0.15(+1.50%) |
Sep 05, 2000 | 10.03 | 10.23 | 9.978 | 10.20 | 7,619,825 | +0.18(+1.82%) |
Sep 01, 2000 | 10.06 | 10.07 | 9.957 | 10.02 | 6,607,157 | -0.07(-0.73%) |
Aug 31, 2000 | 10.10 | 10.16 | 10.02 | 10.09 | 8,292,793 | -0.04(-0.37%) |
Aug 30, 2000 | 10.13 | 10.17 | 10.05 | 10.13 | 5,882,115 | -0.07(-0.70%) |
Aug 29, 2000 | 10.28 | 10.28 | 10.15 | 10.20 | 5,423,566 | -0.04(-0.40%) |
Aug 28, 2000 | 10.24 | 10.32 | 10.17 | 10.24 | 6,252,447 | +0.00(+0.00%) |
Aug 25, 2000 | 10.14 | 10.24 | 10.02 | 10.24 | 10,086,865 | -0.03(-0.30%) |
Aug 24, 2000 | 10.49 | 10.49 | 10.14 | 10.27 | 13,070,653 | -0.22(-2.13%) |
Aug 23, 2000 | 10.46 | 10.53 | 10.43 | 10.50 | 6,076,317 | +0.03(+0.30%) |
Aug 22, 2000 | 10.36 | 10.50 | 10.35 | 10.47 | 9,442,996 | +0.15(+1.47%) |
Aug 21, 2000 | 10.31 | 10.36 | 10.28 | 10.31 | 5,795,735 | +0.03(+0.30%) |
Aug 18, 2000 | 10.16 | 10.31 | 10.14 | 10.28 | 11,407,684 | +0.12(+1.20%) |
Aug 17, 2000 | 10.20 | 10.23 | 10.04 | 10.16 | 9,847,941 | -0.08(-0.80%) |
Aug 16, 2000 | 10.12 | 10.27 | 9.998 | 10.24 | 13,107,411 | +0.00(+0.00%) |
Aug 15, 2000 | 9.753 | 10.24 | 9.722 | 10.24 | 23,252,168 | +0.57(+5.91%) |
Aug 14, 2000 | 9.518 | 9.743 | 9.477 | 9.671 | 9,342,832 | +0.16(+1.72%) |
Aug 11, 2000 | 9.285 | 9.549 | 9.213 | 9.508 | 8,771,866 | +0.24(+2.53%) |
Aug 10, 2000 | 9.232 | 9.294 | 9.192 | 9.273 | 5,773,068 | +0.08(+0.89%) |
Aug 09, 2000 | 9.232 | 9.263 | 9.141 | 9.192 | 10,478,332 | -0.03(-0.34%) |
Aug 08, 2000 | 9.304 | 9.304 | 9.182 | 9.223 | 7,768,693 | -0.10(-1.10%) |
Aug 07, 2000 | 9.355 | 9.427 | 9.304 | 9.325 | 6,253,060 | -0.04(-0.44%) |
Aug 04, 2000 | 9.477 | 9.477 | 9.325 | 9.366 | 7,213,961 | -0.11(-1.17%) |
Aug 03, 2000 | 9.539 | 9.640 | 9.436 | 9.477 | 7,664,853 | -0.02(-0.22%) |
Aug 02, 2000 | 9.693 | 9.734 | 9.407 | 9.498 | 13,978,563 | -0.09(-0.95%) |
Aug 01, 2000 | 9.141 | 9.794 | 9.040 | 9.590 | 24,401,452 | +0.29(+3.07%) |
Jul 31, 2000 | 9.590 | 9.631 | 9.223 | 9.304 | 18,239,060 | -0.36(-3.70%) |
Jul 28, 2000 | 9.784 | 9.794 | 9.631 | 9.662 | 12,672,141 | -0.06(-0.62%) |
Jul 27, 2000 | 9.722 | 9.916 | 9.681 | 9.722 | 9,205,298 | -0.02(-0.17%) |
Jul 26, 2000 | 9.671 | 9.784 | 9.671 | 9.738 | 11,348,565 | -0.16(-1.60%) |
Jul 25, 2000 | 9.712 | 9.926 | 9.703 | 9.897 | 12,976,922 | +0.27(+2.76%) |
Jul 24, 2000 | 9.662 | 9.703 | 9.631 | 9.631 | 12,071,462 | -0.02(-0.22%) |
Jul 21, 2000 | 9.671 | 9.703 | 9.600 | 9.652 | 9,329,661 | +0.02(+0.22%) |
Jul 20, 2000 | 9.671 | 9.722 | 9.549 | 9.631 | 15,730,976 | -0.02(-0.22%) |
Jul 19, 2000 | 9.458 | 9.652 | 9.396 | 9.652 | 14,734,848 | +0.14(+1.51%) |
Jul 18, 2000 | 9.172 | 9.508 | 9.141 | 9.508 | 13,760,775 | +0.35(+3.78%) |
Jul 17, 2000 | 9.182 | 9.345 | 9.151 | 9.162 | 12,162,437 | +0.02(+0.23%) |
Jul 14, 2000 | 8.937 | 9.182 | 8.927 | 9.141 | 15,459,889 | +0.24(+2.64%) |
Jul 13, 2000 | 9.019 | 9.050 | 8.865 | 8.906 | 11,178,868 | -0.09(-1.03%) |
Jul 12, 2000 | 8.958 | 9.059 | 8.846 | 8.999 | 13,069,122 | +0.00(+0.00%) |
Jul 11, 2000 | 9.059 | 9.081 | 8.896 | 8.999 | 10,669,777 | -0.05(-0.56%) |
Jul 10, 2000 | 8.988 | 9.090 | 8.978 | 9.050 | 14,351,345 | +0.09(+1.02%) |
Jul 07, 2000 | 9.090 | 9.090 | 8.846 | 8.958 | 13,642,232 | -0.06(-0.67%) |
Jul 06, 2000 | 9.141 | 9.141 | 8.978 | 9.019 | 12,450,983 | -0.06(-0.68%) |
Jul 05, 2000 | 9.182 | 9.192 | 9.019 | 9.081 | 11,247,788 | -0.04(-0.45%) |
Jul 03, 2000 | 9.263 | 9.273 | 9.009 | 9.121 | 8,569,394 | -0.14(-1.53%) |
Jun 30, 2000 | 8.743 | 9.363 | 8.692 | 9.263 | 36,710,000 | +0.51(+5.82%) |
Jun 29, 2000 | 8.988 | 8.999 | 8.754 | 8.754 | 14,940,384 | -0.31(-3.46%) |
Jun 28, 2000 | 9.059 | 9.141 | 8.999 | 9.068 | 11,320,078 | -0.01(-0.14%) |
Jun 27, 2000 | 9.059 | 9.244 | 8.999 | 9.081 | 13,043,391 | +0.00(+0.00%) |
Jun 26, 2000 | 8.978 | 9.110 | 8.968 | 9.081 | 10,983,135 | +0.11(+1.26%) |
Jun 23, 2000 | 8.937 | 9.050 | 8.855 | 8.968 | 12,891,154 | +0.13(+1.50%) |
Jun 22, 2000 | 8.917 | 8.947 | 8.824 | 8.836 | 11,011,315 | -0.07(-0.79%) |
Jun 21, 2000 | 9.040 | 9.050 | 8.855 | 8.906 | 12,555,742 | -0.11(-1.25%) |
Jun 20, 2000 | 9.121 | 9.141 | 8.968 | 9.019 | 12,252,493 | -0.14(-1.50%) |
Jun 19, 2000 | 9.172 | 9.223 | 8.988 | 9.156 | 10,280,760 | +0.10(+1.06%) |
Jun 16, 2000 | 9.304 | 9.335 | 9.059 | 9.059 | 17,725,376 | -0.20(-2.20%) |
Jun 15, 2000 | 9.335 | 9.386 | 9.213 | 9.263 | 17,548,020 | -0.04(-0.44%) |
Jun 14, 2000 | 9.263 | 9.325 | 9.151 | 9.304 | 12,373,180 | +0.00(+0.00%) |
Jun 13, 2000 | 9.110 | 9.304 | 9.110 | 9.304 | 14,193,288 | +0.10(+1.10%) |
Jun 12, 2000 | 9.304 | 9.335 | 9.151 | 9.203 | 14,276,911 | -0.10(-1.09%) |
Jun 09, 2000 | 9.273 | 9.386 | 9.110 | 9.304 | 27,535,946 | -0.08(-0.87%) |
Jun 08, 2000 | 9.570 | 9.794 | 9.121 | 9.386 | 69,216,480 | -0.71(-7.08%) |
Jun 07, 2000 | 10.26 | 10.43 | 10.10 | 10.10 | 9,615,144 | -0.22(-2.17%) |
Jun 06, 2000 | 10.26 | 10.40 | 10.22 | 10.32 | 6,659,536 | -0.01(-0.09%) |
Jun 05, 2000 | 10.45 | 10.45 | 10.20 | 10.33 | 11,619,345 | -0.11(-1.08%) |
Jun 02, 2000 | 10.67 | 10.67 | 10.37 | 10.45 | 16,024,117 | -0.26(-2.47%) |