Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 4.000 | 4.060 | 3.975 | 4.010 | 29,883,858 | -0.03(-0.81%) |
Aug 30, 2001 | 4.077 | 4.174 | 3.977 | 4.043 | 31,678,776 | -0.10(-2.30%) |
Aug 29, 2001 | 4.215 | 4.297 | 4.129 | 4.138 | 17,431,720 | -0.11(-2.68%) |
Aug 28, 2001 | 4.328 | 4.336 | 4.198 | 4.252 | 14,991,418 | -0.07(-1.64%) |
Aug 27, 2001 | 4.380 | 4.383 | 4.290 | 4.323 | 15,664,006 | -0.02(-0.44%) |
Aug 24, 2001 | 4.181 | 4.376 | 4.157 | 4.342 | 22,382,940 | +0.19(+4.66%) |
Aug 23, 2001 | 4.233 | 4.257 | 4.131 | 4.148 | 21,422,100 | -0.08(-2.00%) |
Aug 22, 2001 | 4.200 | 4.266 | 4.145 | 4.233 | 28,178,078 | -0.03(-0.81%) |
Aug 21, 2001 | 4.267 | 4.385 | 4.207 | 4.267 | 30,826,176 | -0.01(-0.16%) |
Aug 20, 2001 | 4.198 | 4.293 | 4.164 | 4.274 | 27,219,554 | +0.12(+2.87%) |
Aug 17, 2001 | 4.169 | 4.253 | 4.060 | 4.155 | 51,517,228 | -0.01(-0.33%) |
Aug 16, 2001 | 4.103 | 4.169 | 3.987 | 4.169 | 43,106,404 | +0.01(+0.12%) |
Aug 15, 2001 | 4.293 | 4.319 | 4.148 | 4.164 | 31,544,490 | -0.13(-3.06%) |
Aug 14, 2001 | 4.345 | 4.383 | 4.276 | 4.295 | 16,150,793 | -0.00(-0.04%) |
Aug 13, 2001 | 4.311 | 4.380 | 4.278 | 4.297 | 17,103,530 | -0.04(-0.92%) |
Aug 10, 2001 | 4.311 | 4.336 | 4.233 | 4.336 | 21,141,952 | +0.07(+1.62%) |
Aug 09, 2001 | 4.276 | 4.321 | 4.241 | 4.267 | 20,746,040 | -0.01(-0.20%) |
Aug 08, 2001 | 4.340 | 4.397 | 4.259 | 4.276 | 31,230,770 | -0.06(-1.47%) |
Aug 07, 2001 | 4.369 | 4.388 | 4.276 | 4.340 | 18,289,530 | -0.02(-0.44%) |
Aug 06, 2001 | 4.388 | 4.399 | 4.302 | 4.359 | 19,384,078 | -0.01(-0.24%) |
Aug 03, 2001 | 4.483 | 4.483 | 4.336 | 4.369 | 26,650,574 | -0.11(-2.39%) |
Aug 02, 2001 | 4.509 | 4.568 | 4.452 | 4.476 | 34,267,256 | +0.07(+1.57%) |
Aug 01, 2001 | 4.319 | 4.457 | 4.288 | 4.407 | 32,449,186 | +0.15(+3.45%) |
Jul 31, 2001 | 4.183 | 4.354 | 4.146 | 4.260 | 40,872,740 | +0.08(+1.86%) |
Jul 30, 2001 | 4.172 | 4.229 | 4.112 | 4.183 | 32,251,230 | -0.03(-0.62%) |
Jul 27, 2001 | 4.146 | 4.267 | 4.086 | 4.209 | 34,152,072 | +0.06(+1.50%) |
Jul 26, 2001 | 4.317 | 4.317 | 4.051 | 4.146 | 95,785,904 | -0.29(-6.54%) |
Jul 25, 2001 | 4.449 | 4.578 | 4.406 | 4.437 | 38,640,816 | -0.01(-0.27%) |
Jul 24, 2001 | 4.523 | 4.523 | 4.425 | 4.449 | 22,153,728 | -0.08(-1.72%) |
Jul 23, 2001 | 4.564 | 4.578 | 4.345 | 4.526 | 40,571,176 | -0.04(-0.83%) |
Jul 20, 2001 | 4.580 | 4.659 | 4.461 | 4.564 | 44,368,808 | -0.02(-0.34%) |
Jul 19, 2001 | 4.533 | 4.627 | 4.509 | 4.580 | 34,931,164 | +0.05(+1.03%) |
Jul 18, 2001 | 4.561 | 4.611 | 4.450 | 4.533 | 34,737,256 | -0.03(-0.61%) |
Jul 17, 2001 | 4.561 | 4.613 | 4.518 | 4.561 | 29,404,018 | +0.00(+0.00%) |
Jul 16, 2001 | 4.803 | 4.803 | 4.545 | 4.561 | 38,448,068 | -0.27(-5.65%) |
Jul 13, 2001 | 4.668 | 4.855 | 4.647 | 4.834 | 24,656,542 | +0.17(+3.55%) |
Jul 12, 2001 | 4.456 | 4.718 | 4.414 | 4.668 | 25,884,218 | +0.21(+4.77%) |
Jul 11, 2001 | 4.397 | 4.487 | 4.321 | 4.456 | 23,683,546 | +0.06(+1.34%) |
Jul 10, 2001 | 4.613 | 4.665 | 4.354 | 4.397 | 42,161,772 | -0.22(-4.68%) |
Jul 09, 2001 | 4.566 | 4.680 | 4.499 | 4.613 | 20,102,392 | +0.05(+1.02%) |
Jul 06, 2001 | 4.677 | 4.677 | 4.492 | 4.566 | 27,856,254 | -0.21(-4.34%) |
Jul 05, 2001 | 4.907 | 4.915 | 4.751 | 4.774 | 33,709,276 | -0.13(-2.71%) |
Jul 03, 2001 | 4.958 | 5.000 | 4.862 | 4.907 | 9,750,789 | -0.05(-1.05%) |
Jul 02, 2001 | 4.941 | 5.038 | 4.855 | 4.958 | 32,076,426 | +0.02(+0.35%) |
Jun 29, 2001 | 4.665 | 4.967 | 4.644 | 4.941 | 41,890,884 | +0.23(+4.95%) |
Jun 28, 2001 | 4.578 | 4.751 | 4.578 | 4.708 | 31,331,486 | +0.14(+3.02%) |
Jun 27, 2001 | 4.580 | 4.699 | 4.518 | 4.570 | 24,037,206 | -0.01(-0.23%) |
Jun 26, 2001 | 4.640 | 4.661 | 4.526 | 4.580 | 25,623,170 | -0.06(-1.30%) |
Jun 25, 2001 | 4.556 | 4.659 | 4.511 | 4.640 | 17,733,286 | +0.08(+1.86%) |
Jun 22, 2001 | 4.604 | 4.630 | 4.501 | 4.556 | 25,085,446 | -0.05(-1.05%) |
Jun 21, 2001 | 4.653 | 4.755 | 4.504 | 4.604 | 28,709,434 | -0.05(-1.04%) |
Jun 20, 2001 | 4.492 | 4.684 | 4.393 | 4.653 | 32,221,130 | +0.16(+3.58%) |
Jun 19, 2001 | 4.615 | 4.689 | 4.421 | 4.492 | 33,557,044 | -0.12(-2.66%) |
Jun 18, 2001 | 4.665 | 4.691 | 4.611 | 4.615 | 26,648,258 | -0.05(-1.07%) |
Jun 15, 2001 | 4.653 | 4.848 | 4.653 | 4.665 | 57,382,404 | +0.03(+0.75%) |
Jun 14, 2001 | 4.706 | 4.706 | 4.597 | 4.630 | 56,206,244 | -0.19(-3.94%) |
Jun 13, 2001 | 4.889 | 4.941 | 4.777 | 4.820 | 20,912,740 | -0.07(-1.41%) |
Jun 12, 2001 | 4.803 | 4.981 | 4.670 | 4.889 | 25,234,204 | +0.09(+1.80%) |
Jun 11, 2001 | 4.855 | 4.855 | 4.704 | 4.803 | 36,221,352 | -0.13(-2.59%) |
Jun 08, 2001 | 5.002 | 5.002 | 4.872 | 4.931 | 23,383,718 | -0.12(-2.43%) |
Jun 07, 2001 | 4.960 | 5.114 | 4.889 | 5.053 | 38,430,124 | +0.09(+1.88%) |
Jun 06, 2001 | 5.192 | 5.224 | 4.924 | 4.960 | 54,400,328 | -0.23(-4.46%) |
Jun 05, 2001 | 5.114 | 5.230 | 5.031 | 5.192 | 39,826,816 | +0.08(+1.52%) |
Jun 04, 2001 | 5.053 | 5.180 | 5.012 | 5.114 | 24,046,466 | +0.06(+1.20%) |
Jun 01, 2001 | 5.065 | 5.148 | 5.027 | 5.053 | 23,597,302 | -0.01(-0.24%) |
May 31, 2001 | 4.981 | 5.183 | 4.967 | 5.065 | 26,970,082 | +0.08(+1.70%) |
May 30, 2001 | 5.107 | 5.107 | 4.979 | 4.981 | 39,095,188 | -0.24(-4.57%) |
May 29, 2001 | 5.192 | 5.261 | 5.098 | 5.219 | 36,483,556 | +0.03(+0.53%) |
May 25, 2001 | 5.199 | 5.218 | 5.166 | 5.192 | 24,113,030 | -0.01(-0.13%) |
May 24, 2001 | 5.110 | 5.235 | 5.088 | 5.199 | 24,111,874 | +0.09(+1.72%) |
May 23, 2001 | 5.321 | 5.354 | 5.097 | 5.110 | 37,675,924 | -0.21(-3.96%) |
May 22, 2001 | 5.313 | 5.420 | 5.235 | 5.321 | 41,478,188 | +0.01(+0.16%) |
May 21, 2001 | 5.157 | 5.347 | 5.027 | 5.313 | 46,353,580 | +0.16(+3.02%) |
May 18, 2001 | 5.200 | 5.200 | 4.977 | 5.157 | 60,480,244 | -0.18(-3.40%) |
May 17, 2001 | 4.810 | 5.356 | 4.810 | 5.338 | 175,311,616 | +0.72(+15.56%) |
May 16, 2001 | 4.388 | 4.796 | 4.340 | 4.620 | 52,076,368 | +0.23(+5.28%) |
May 15, 2001 | 4.475 | 4.475 | 4.336 | 4.388 | 41,124,528 | -0.09(-1.93%) |
May 14, 2001 | 4.504 | 4.504 | 4.319 | 4.475 | 38,253,004 | -0.05(-1.11%) |
May 11, 2001 | 4.592 | 4.665 | 4.475 | 4.525 | 32,035,908 | -0.07(-1.47%) |
May 10, 2001 | 4.665 | 4.784 | 4.587 | 4.592 | 30,129,856 | -0.07(-1.56%) |
May 09, 2001 | 4.722 | 4.723 | 4.597 | 4.665 | 38,775,100 | -0.06(-1.21%) |
May 08, 2001 | 4.780 | 4.846 | 4.642 | 4.722 | 36,658,360 | -0.06(-1.23%) |
May 07, 2001 | 4.793 | 4.924 | 4.710 | 4.780 | 33,869,608 | -0.01(-0.25%) |
May 04, 2001 | 4.763 | 4.812 | 4.665 | 4.793 | 40,057,764 | +0.03(+0.62%) |
May 03, 2001 | 4.896 | 4.896 | 4.729 | 4.763 | 49,171,852 | -0.19(-3.77%) |
May 02, 2001 | 4.915 | 5.053 | 4.882 | 4.950 | 44,325,400 | +0.03(+0.70%) |
May 01, 2001 | 4.912 | 4.941 | 4.786 | 4.915 | 40,833,384 | +0.00(+0.07%) |
Apr 30, 2001 | 4.905 | 5.069 | 4.856 | 4.912 | 34,434,536 | +0.01(+0.14%) |
Apr 27, 2001 | 4.851 | 4.967 | 4.851 | 4.905 | 29,921,482 | +0.08(+1.57%) |
Apr 26, 2001 | 5.045 | 5.079 | 4.829 | 4.829 | 44,793,664 | -0.22(-4.28%) |
Apr 25, 2001 | 5.083 | 5.136 | 4.934 | 5.045 | 38,278,472 | -0.04(-0.75%) |
Apr 24, 2001 | 5.349 | 5.399 | 5.010 | 5.083 | 39,274,620 | -0.27(-4.97%) |
Apr 23, 2001 | 5.359 | 5.359 | 5.228 | 5.349 | 29,629,756 | -0.13(-2.33%) |
Apr 20, 2001 | 5.615 | 5.632 | 5.361 | 5.477 | 46,948,028 | -0.14(-2.46%) |
Apr 19, 2001 | 5.511 | 5.649 | 5.183 | 5.615 | 79,020,400 | +0.10(+1.88%) |
Apr 18, 2001 | 5.161 | 5.874 | 5.161 | 5.511 | 87,440,488 | +0.46(+9.06%) |
Apr 17, 2001 | 5.181 | 5.261 | 4.827 | 5.053 | 44,387,912 | -0.13(-2.47%) |
Apr 16, 2001 | 5.249 | 5.249 | 5.098 | 5.181 | 25,143,328 | -0.11(-2.06%) |
Apr 12, 2001 | 5.226 | 5.304 | 5.122 | 5.290 | 29,091,454 | +0.06(+1.22%) |
Apr 11, 2001 | 5.154 | 5.433 | 5.100 | 5.226 | 42,199,976 | +0.07(+1.41%) |
Apr 10, 2001 | 4.996 | 5.226 | 4.996 | 5.154 | 54,043,772 | +0.23(+4.67%) |
Apr 09, 2001 | 4.967 | 5.235 | 4.903 | 4.924 | 36,128,740 | -0.04(-0.87%) |
Apr 06, 2001 | 5.180 | 5.180 | 4.926 | 4.967 | 44,855,020 | -0.35(-6.56%) |
Apr 05, 2001 | 5.010 | 5.380 | 5.010 | 5.316 | 38,180,652 | +0.57(+12.09%) |
Apr 04, 2001 | 4.736 | 4.837 | 4.523 | 4.742 | 44,799,452 | +0.01(+0.15%) |
Apr 03, 2001 | 4.932 | 4.932 | 4.647 | 4.736 | 56,328,372 | -0.26(-5.22%) |
Apr 02, 2001 | 5.402 | 5.430 | 4.898 | 4.996 | 40,006,248 | -0.41(-7.52%) |
Mar 30, 2001 | 5.294 | 5.463 | 5.199 | 5.402 | 25,299,610 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.294 | 23,255,800 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,176,600 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.648 | 5.442 | 5.577 | 35,200,892 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.546 | 5.399 | 5.468 | 27,919,924 | +0.08(+1.54%) |
Mar 23, 2001 | 5.337 | 5.525 | 5.271 | 5.385 | 40,351,804 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.337 | 45,118,380 | +0.29(+5.68%) |
Mar 21, 2001 | 5.064 | 5.254 | 4.837 | 5.050 | 33,798,412 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.064 | 34,028,784 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.306 | 4.872 | 5.269 | 39,637,540 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.356 | 4.855 | 4.855 | 81,515,112 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.484 | 5.294 | 5.304 | 29,772,146 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.572 | 5.228 | 5.347 | 42,520,060 | -0.11(-2.06%) |
Mar 13, 2001 | 5.218 | 5.477 | 5.218 | 5.459 | 36,254,344 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,261,528 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,419,684 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.598 | 5.373 | 5.471 | 29,900,644 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,611,076 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,378,432 | +0.31(+5.83%) |
Mar 05, 2001 | 5.114 | 5.338 | 5.114 | 5.249 | 24,236,320 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.313 | 4.872 | 5.100 | 49,871,644 | +0.09(+1.79%) |
Mar 01, 2001 | 4.984 | 5.097 | 4.768 | 5.010 | 56,096,844 | +0.03(+0.52%) |
Feb 28, 2001 | 4.941 | 5.078 | 4.841 | 4.984 | 54,955,412 | +0.04(+0.87%) |
Feb 27, 2001 | 5.174 | 5.174 | 4.915 | 4.941 | 50,840,588 | -0.24(-4.67%) |
Feb 26, 2001 | 5.183 | 5.316 | 5.081 | 5.183 | 49,429,428 | +0.00(+0.00%) |
Feb 23, 2001 | 5.143 | 5.226 | 4.915 | 5.183 | 51,707,660 | +0.04(+0.77%) |
Feb 22, 2001 | 5.185 | 5.338 | 5.097 | 5.143 | 60,776,020 | -0.04(-0.80%) |
Feb 21, 2001 | 5.269 | 5.527 | 5.183 | 5.185 | 49,025,988 | -0.08(-1.61%) |
Feb 20, 2001 | 5.627 | 5.627 | 5.183 | 5.269 | 64,792,448 | -0.45(-7.94%) |
Feb 16, 2001 | 5.788 | 5.788 | 5.408 | 5.724 | 71,179,720 | -0.56(-8.86%) |
Feb 15, 2001 | 5.941 | 6.392 | 5.926 | 6.280 | 58,312,564 | +0.34(+5.70%) |
Feb 14, 2001 | 5.736 | 5.960 | 5.632 | 5.941 | 37,695,024 | +0.21(+3.58%) |
Feb 13, 2001 | 5.710 | 5.909 | 5.710 | 5.736 | 38,980,004 | +0.10(+1.84%) |
Feb 12, 2001 | 5.788 | 5.829 | 5.554 | 5.632 | 35,967,248 | -0.16(-2.69%) |
Feb 09, 2001 | 6.016 | 6.016 | 5.682 | 5.788 | 35,479,884 | -0.23(-3.85%) |
Feb 08, 2001 | 6.220 | 6.237 | 5.995 | 6.019 | 33,422,180 | -0.20(-3.22%) |
Feb 07, 2001 | 6.356 | 6.356 | 6.147 | 6.220 | 28,136,404 | -0.14(-2.17%) |
Feb 06, 2001 | 6.099 | 6.461 | 6.090 | 6.358 | 30,745,720 | +0.26(+4.25%) |
Feb 05, 2001 | 6.168 | 6.168 | 5.941 | 6.099 | 26,212,408 | -0.08(-1.26%) |
Feb 02, 2001 | 6.368 | 6.434 | 6.176 | 6.176 | 26,593,850 | -0.19(-3.01%) |
Feb 01, 2001 | 6.366 | 6.389 | 6.178 | 6.368 | 24,419,804 | +0.00(+0.03%) |
Jan 31, 2001 | 6.531 | 6.556 | 6.283 | 6.366 | 29,751,308 | -0.16(-2.51%) |
Jan 30, 2001 | 6.484 | 6.550 | 6.306 | 6.531 | 43,605,348 | +0.05(+0.72%) |
Jan 29, 2001 | 5.922 | 6.520 | 5.807 | 6.484 | 45,781,128 | +0.53(+8.97%) |
Jan 26, 2001 | 5.950 | 5.993 | 5.712 | 5.950 | 30,871,902 | +0.00(+0.00%) |
Jan 25, 2001 | 6.047 | 6.100 | 5.896 | 5.950 | 35,685,364 | -0.10(-1.60%) |
Jan 24, 2001 | 5.983 | 6.112 | 5.983 | 6.047 | 37,517,328 | +0.12(+2.01%) |
Jan 23, 2001 | 5.960 | 5.983 | 5.668 | 5.928 | 35,666,264 | -0.03(-0.55%) |
Jan 22, 2001 | 6.156 | 6.156 | 5.831 | 5.960 | 34,572,872 | -0.22(-3.50%) |
Jan 19, 2001 | 6.014 | 6.296 | 6.014 | 6.176 | 75,366,896 | +0.18(+3.06%) |
Jan 18, 2001 | 5.572 | 6.047 | 5.572 | 5.993 | 67,974,216 | +0.53(+9.71%) |
Jan 17, 2001 | 5.366 | 5.561 | 5.366 | 5.463 | 57,582,676 | +0.22(+4.12%) |
Jan 16, 2001 | 5.302 | 5.333 | 5.173 | 5.247 | 62,486,432 | -0.06(-1.04%) |
Jan 12, 2001 | 5.485 | 5.485 | 5.173 | 5.302 | 123,870,792 | -0.29(-5.22%) |
Jan 11, 2001 | 5.485 | 5.691 | 5.409 | 5.594 | 97,455,216 | +0.11(+1.98%) |
Jan 10, 2001 | 5.452 | 5.529 | 5.269 | 5.485 | 62,588,304 | +0.03(+0.60%) |
Jan 09, 2001 | 5.420 | 5.615 | 5.376 | 5.452 | 36,599,320 | +0.03(+0.61%) |
Jan 08, 2001 | 5.290 | 5.475 | 5.280 | 5.420 | 37,796,896 | +0.13(+2.45%) |
Jan 05, 2001 | 5.983 | 6.026 | 5.290 | 5.290 | 55,412,104 | -0.69(-11.58%) |
Jan 04, 2001 | 5.917 | 6.296 | 5.917 | 5.983 | 56,754,964 | +0.10(+1.67%) |
Jan 03, 2001 | 5.226 | 6.004 | 5.193 | 5.884 | 82,536,728 | +0.66(+12.59%) |
Jan 02, 2001 | 5.452 | 5.681 | 5.140 | 5.226 | 39,484,732 | -0.23(-4.15%) |
Dec 29, 2000 | 5.605 | 5.658 | 5.389 | 5.452 | 28,492,378 | -0.15(-2.71%) |
Dec 28, 2000 | 5.605 | 5.668 | 5.539 | 5.605 | 25,487,726 | +0.00(+0.00%) |
Dec 27, 2000 | 5.485 | 5.691 | 5.452 | 5.605 | 31,607,004 | +0.12(+2.17%) |
Dec 26, 2000 | 5.561 | 5.615 | 5.313 | 5.485 | 36,779,332 | -0.08(-1.37%) |
Dec 22, 2000 | 5.204 | 5.582 | 5.204 | 5.561 | 44,073,612 | +0.49(+9.60%) |
Dec 21, 2000 | 5.259 | 5.518 | 5.031 | 5.074 | 54,590,180 | -0.18(-3.52%) |
Dec 20, 2000 | 5.376 | 5.376 | 5.086 | 5.259 | 71,561,160 | -0.15(-2.78%) |
Dec 19, 2000 | 5.399 | 5.810 | 5.399 | 5.409 | 59,465,572 | +0.03(+0.61%) |
Dec 18, 2000 | 5.463 | 5.551 | 5.333 | 5.376 | 33,640,396 | -0.09(-1.58%) |
Dec 15, 2000 | 5.594 | 5.594 | 5.323 | 5.463 | 75,509,864 | -0.32(-5.61%) |
Dec 14, 2000 | 5.734 | 5.907 | 5.648 | 5.788 | 40,073,392 | +0.05(+0.93%) |
Dec 13, 2000 | 6.090 | 6.090 | 5.681 | 5.734 | 46,457,768 | -0.36(-5.84%) |
Dec 12, 2000 | 5.724 | 6.100 | 5.691 | 6.090 | 38,749,052 | +0.37(+6.40%) |
Dec 11, 2000 | 5.777 | 5.971 | 5.594 | 5.724 | 37,256,856 | -0.05(-0.93%) |
Dec 08, 2000 | 5.572 | 5.917 | 5.572 | 5.777 | 50,616,004 | +0.38(+7.01%) |
Dec 07, 2000 | 5.529 | 5.691 | 5.376 | 5.399 | 50,552,916 | -0.13(-2.34%) |
Dec 06, 2000 | 5.841 | 5.841 | 5.376 | 5.529 | 84,413,840 | -0.52(-8.57%) |
Dec 05, 2000 | 5.712 | 6.156 | 5.712 | 6.047 | 44,857,332 | +0.35(+6.06%) |
Dec 04, 2000 | 5.561 | 5.798 | 5.551 | 5.701 | 35,765,820 | +0.14(+2.52%) |
Dec 01, 2000 | 5.518 | 5.928 | 5.518 | 5.561 | 45,104,488 | +0.10(+1.80%) |
Nov 30, 2000 | 5.820 | 5.820 | 5.269 | 5.463 | 97,875,440 | -0.51(-8.51%) |
Nov 29, 2000 | 5.993 | 6.187 | 5.950 | 5.971 | 38,551,096 | -0.02(-0.37%) |
Nov 28, 2000 | 6.166 | 6.166 | 5.940 | 5.993 | 33,899,708 | -0.17(-2.80%) |
Nov 27, 2000 | 6.156 | 6.382 | 6.156 | 6.166 | 37,646,984 | +0.02(+0.37%) |
Nov 24, 2000 | 6.069 | 6.220 | 6.069 | 6.144 | 26,515,130 | +0.32(+5.55%) |
Nov 22, 2000 | 5.864 | 5.950 | 5.734 | 5.820 | 39,788,612 | -0.04(-0.74%) |
Nov 21, 2000 | 5.971 | 6.112 | 5.853 | 5.864 | 35,639,060 | -0.11(-1.79%) |
Nov 20, 2000 | 6.156 | 6.263 | 5.928 | 5.971 | 46,845,576 | -0.18(-3.00%) |
Nov 17, 2000 | 6.057 | 6.339 | 6.057 | 6.156 | 58,056,728 | +0.10(+1.63%) |
Nov 16, 2000 | 6.100 | 6.166 | 5.971 | 6.057 | 52,531,320 | -0.04(-0.71%) |
Nov 15, 2000 | 6.392 | 6.403 | 5.983 | 6.100 | 57,534,632 | -0.29(-4.57%) |
Nov 14, 2000 | 5.960 | 6.468 | 5.960 | 6.392 | 90,137,784 | +0.50(+8.41%) |
Nov 13, 2000 | 6.133 | 6.133 | 5.637 | 5.896 | 219,139,808 | -0.86(-12.78%) |
Nov 10, 2000 | 7.094 | 7.094 | 6.522 | 6.760 | 66,941,604 | -0.66(-8.87%) |
Nov 09, 2000 | 7.731 | 7.731 | 7.192 | 7.419 | 52,450,284 | -0.48(-6.02%) |
Nov 08, 2000 | 8.196 | 8.239 | 7.871 | 7.894 | 28,868,610 | -0.30(-3.69%) |
Nov 07, 2000 | 7.937 | 8.272 | 7.871 | 8.196 | 23,435,234 | +0.26(+3.27%) |
Nov 06, 2000 | 7.990 | 8.120 | 7.818 | 7.937 | 23,519,162 | -0.05(-0.67%) |
Nov 03, 2000 | 7.785 | 8.293 | 7.591 | 7.990 | 42,017,648 | +0.21(+2.64%) |
Nov 02, 2000 | 7.688 | 8.087 | 7.688 | 7.785 | 37,644,088 | +0.11(+1.40%) |
Nov 01, 2000 | 7.980 | 7.980 | 7.495 | 7.678 | 39,581,976 | -0.36(-4.43%) |
Oct 31, 2000 | 7.914 | 8.250 | 7.774 | 8.034 | 40,370,904 | +0.12(+1.51%) |
Oct 30, 2000 | 8.034 | 8.034 | 7.526 | 7.914 | 28,861,664 | +4.15(+110.16%) |
Oct 27, 2000 | 3.766 | 4.060 | 3.766 | 3.766 | 80,966,392 | +0.05(+1.38%) |
Oct 26, 2000 | 3.749 | 3.885 | 3.558 | 3.714 | 69,637,744 | -0.03(-0.93%) |
Oct 25, 2000 | 3.979 | 3.979 | 3.714 | 3.749 | 58,032,416 | -0.25(-6.15%) |
Oct 24, 2000 | 4.249 | 4.300 | 3.914 | 3.995 | 64,583,492 | -0.25(-5.97%) |
Oct 23, 2000 | 4.146 | 4.311 | 4.108 | 4.249 | 41,735,184 | +0.10(+2.47%) |
Oct 20, 2000 | 3.928 | 4.176 | 3.849 | 4.146 | 54,180,952 | +0.22(+5.56%) |
Oct 19, 2000 | 3.717 | 3.974 | 3.717 | 3.928 | 80,342,424 | +0.23(+6.29%) |
Oct 18, 2000 | 3.885 | 3.885 | 3.682 | 3.695 | 75,452,560 | -0.21(-5.46%) |
Oct 17, 2000 | 4.003 | 4.087 | 3.817 | 3.909 | 47,533,792 | -0.09(-2.36%) |
Oct 16, 2000 | 3.917 | 4.103 | 3.917 | 4.003 | 43,619,816 | +0.09(+2.28%) |
Oct 13, 2000 | 3.666 | 3.952 | 3.666 | 3.914 | 71,085,952 | +0.30(+8.28%) |
Oct 12, 2000 | 3.695 | 3.868 | 3.563 | 3.615 | 72,144,032 | -0.08(-2.19%) |
Oct 11, 2000 | 3.857 | 3.857 | 3.622 | 3.695 | 71,362,624 | -0.17(-4.34%) |
Oct 10, 2000 | 3.928 | 4.009 | 3.803 | 3.863 | 57,393,400 | -0.06(-1.65%) |
Oct 09, 2000 | 3.820 | 4.006 | 3.820 | 3.928 | 45,891,104 | +0.16(+4.30%) |
Oct 06, 2000 | 3.812 | 3.922 | 3.733 | 3.766 | 80,954,816 | -0.05(-1.20%) |
Oct 05, 2000 | 4.017 | 4.017 | 3.725 | 3.812 | 113,905,840 | -0.32(-7.71%) |
Oct 04, 2000 | 4.038 | 4.233 | 4.038 | 4.130 | 57,492,956 | +0.09(+2.27%) |
Oct 03, 2000 | 4.052 | 4.222 | 4.017 | 4.038 | 57,348,252 | -0.01(-0.33%) |
Oct 02, 2000 | 4.190 | 4.273 | 4.044 | 4.052 | 63,239,476 | -0.14(-3.29%) |
Sep 29, 2000 | 4.449 | 4.449 | 4.133 | 4.190 | 102,168,544 | -0.29(-6.56%) |
Sep 28, 2000 | 4.470 | 4.640 | 4.465 | 4.484 | 48,391,604 | +0.01(+0.30%) |
Sep 27, 2000 | 4.238 | 4.492 | 4.238 | 4.470 | 94,370,688 | +0.23(+5.48%) |
Sep 26, 2000 | 4.270 | 4.446 | 4.233 | 4.238 | 64,287,136 | -0.03(-0.76%) |
Sep 25, 2000 | 4.500 | 4.597 | 4.200 | 4.270 | 50,478,824 | -0.23(-5.11%) |
Sep 22, 2000 | 4.146 | 4.508 | 4.146 | 4.500 | 96,595,672 | +0.40(+9.67%) |
Sep 21, 2000 | 4.421 | 4.484 | 4.060 | 4.103 | 50,343,384 | -0.32(-7.20%) |
Sep 20, 2000 | 4.578 | 4.578 | 4.333 | 4.421 | 62,434,916 | -0.18(-3.88%) |
Sep 19, 2000 | 4.462 | 4.600 | 4.462 | 4.600 | 51,910,824 | +0.15(+3.40%) |
Sep 18, 2000 | 4.449 | 4.562 | 4.389 | 4.449 | 52,736,220 | +0.00(+0.00%) |
Sep 15, 2000 | 4.621 | 4.621 | 4.406 | 4.449 | 80,275,280 | -0.23(-4.85%) |
Sep 14, 2000 | 4.540 | 4.675 | 4.540 | 4.675 | 54,978,568 | +0.14(+3.10%) |
Sep 13, 2000 | 4.697 | 4.697 | 4.529 | 4.535 | 85,981,280 | -0.26(-5.41%) |
Sep 12, 2000 | 4.862 | 4.862 | 4.665 | 4.794 | 69,123,752 | -0.13(-2.63%) |
Sep 11, 2000 | 5.107 | 5.107 | 4.905 | 4.924 | 58,950,424 | -0.30(-5.79%) |
Sep 08, 2000 | 5.348 | 5.372 | 5.226 | 5.226 | 26,715,980 | -0.12(-2.27%) |
Sep 07, 2000 | 5.207 | 5.410 | 5.207 | 5.348 | 35,530,240 | +0.16(+3.17%) |
Sep 06, 2000 | 5.310 | 5.334 | 5.161 | 5.183 | 28,348,252 | -0.13(-2.39%) |
Sep 05, 2000 | 5.399 | 5.426 | 5.285 | 5.310 | 29,291,726 | -0.09(-1.65%) |