Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 17.73 | 17.90 | 17.58 | 17.69 | 6,664,268 | -0.04(-0.22%) |
Feb 27, 2001 | 17.62 | 17.81 | 17.37 | 17.73 | 6,078,962 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.56 | 17.27 | 17.47 | 5,365,571 | +0.15(+0.86%) |
Feb 23, 2001 | 17.41 | 17.48 | 17.24 | 17.32 | 8,953,876 | +0.02(+0.14%) |
Feb 22, 2001 | 17.63 | 17.65 | 17.05 | 17.30 | 6,929,360 | -0.16(-0.91%) |
Feb 21, 2001 | 17.73 | 17.93 | 17.46 | 17.46 | 5,088,052 | -0.40(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.86 | 5,511,180 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.49 | 17.77 | 5,591,154 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.03 | 17.27 | 18.01 | 4,467,379 | +0.59(+3.41%) |
Feb 14, 2001 | 17.91 | 17.91 | 17.11 | 17.41 | 6,703,777 | -0.50(-2.78%) |
Feb 13, 2001 | 17.65 | 18.11 | 17.61 | 17.91 | 5,380,227 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.65 | 17.32 | 17.65 | 4,336,107 | +0.29(+1.64%) |
Feb 09, 2001 | 17.62 | 17.62 | 17.33 | 17.37 | 2,774,866 | -0.22(-1.24%) |
Feb 08, 2001 | 17.71 | 17.72 | 17.45 | 17.58 | 3,349,339 | +0.03(+0.15%) |
Feb 07, 2001 | 17.43 | 17.91 | 17.43 | 17.56 | 4,466,423 | +0.03(+0.20%) |
Feb 06, 2001 | 17.43 | 17.77 | 17.30 | 17.52 | 4,907,713 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,242,264 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.06 | 5,295,793 | -0.44(-2.53%) |
Feb 01, 2001 | 17.40 | 17.81 | 17.18 | 17.51 | 6,029,257 | +0.14(+0.81%) |
Jan 31, 2001 | 17.48 | 17.72 | 17.33 | 17.36 | 6,496,355 | -0.12(-0.67%) |
Jan 30, 2001 | 16.75 | 17.58 | 16.70 | 17.48 | 7,368,420 | +0.64(+3.83%) |
Jan 29, 2001 | 16.84 | 16.92 | 16.61 | 16.84 | 4,899,429 | -0.00(-0.02%) |
Jan 26, 2001 | 17.19 | 17.35 | 16.77 | 16.84 | 4,723,550 | -0.34(-2.00%) |
Jan 25, 2001 | 16.79 | 17.23 | 16.33 | 17.18 | 6,732,772 | +0.37(+2.22%) |
Jan 24, 2001 | 17.18 | 17.36 | 16.59 | 16.81 | 5,901,809 | -0.61(-3.50%) |
Jan 23, 2001 | 17.08 | 17.53 | 17.02 | 17.42 | 5,629,707 | +0.33(+1.96%) |
Jan 22, 2001 | 16.72 | 17.11 | 16.55 | 17.08 | 6,467,042 | +0.33(+1.99%) |
Jan 19, 2001 | 17.10 | 17.10 | 16.66 | 16.75 | 6,472,140 | -0.35(-2.06%) |
Jan 18, 2001 | 17.26 | 17.26 | 16.91 | 17.11 | 8,553,370 | -0.16(-0.91%) |
Jan 17, 2001 | 16.71 | 17.26 | 16.61 | 17.26 | 18,414,678 | -0.55(-3.08%) |
Jan 16, 2001 | 17.36 | 17.81 | 17.27 | 17.81 | 6,773,236 | +0.60(+3.47%) |
Jan 12, 2001 | 17.59 | 17.61 | 17.03 | 17.21 | 5,838,085 | -0.38(-2.17%) |
Jan 11, 2001 | 17.63 | 17.88 | 17.19 | 17.59 | 6,685,616 | -0.03(-0.17%) |
Jan 10, 2001 | 17.36 | 17.65 | 17.11 | 17.62 | 6,924,900 | -0.18(-1.00%) |
Jan 09, 2001 | 18.04 | 18.08 | 17.59 | 17.80 | 6,315,697 | -0.28(-1.57%) |
Jan 08, 2001 | 17.73 | 18.10 | 17.19 | 18.09 | 8,746,773 | +0.11(+0.60%) |
Jan 05, 2001 | 18.36 | 18.36 | 17.35 | 17.98 | 13,335,865 | -0.70(-3.73%) |
Jan 04, 2001 | 18.50 | 18.75 | 18.13 | 18.67 | 6,468,954 | +0.19(+1.01%) |
Jan 03, 2001 | 18.52 | 18.81 | 18.26 | 18.49 | 7,587,312 | -0.22(-1.16%) |
Jan 02, 2001 | 18.54 | 19.07 | 18.44 | 18.70 | 7,420,036 | -0.21(-1.09%) |
Dec 29, 2000 | 19.14 | 19.29 | 18.77 | 18.91 | 4,400,469 | -0.23(-1.18%) |
Dec 28, 2000 | 18.60 | 19.29 | 18.24 | 19.14 | 6,836,323 | +0.43(+2.31%) |
Dec 27, 2000 | 18.18 | 18.73 | 17.95 | 18.70 | 4,092,363 | +0.66(+3.64%) |
Dec 26, 2000 | 17.79 | 18.05 | 17.61 | 18.05 | 3,203,092 | +0.35(+2.00%) |
Dec 22, 2000 | 17.64 | 17.80 | 17.40 | 17.69 | 5,830,757 | +0.01(+0.05%) |
Dec 21, 2000 | 17.50 | 17.88 | 17.18 | 17.68 | 7,673,340 | -0.04(-0.22%) |
Dec 20, 2000 | 17.30 | 17.84 | 17.30 | 17.72 | 6,132,490 | -0.13(-0.71%) |
Dec 19, 2000 | 17.99 | 18.20 | 17.67 | 17.85 | 7,397,096 | -0.14(-0.76%) |
Dec 18, 2000 | 17.87 | 18.04 | 17.75 | 17.99 | 6,408,734 | +0.38(+2.17%) |
Dec 15, 2000 | 17.77 | 17.85 | 17.46 | 17.61 | 9,478,963 | +0.19(+1.07%) |
Dec 14, 2000 | 17.74 | 17.95 | 17.29 | 17.42 | 6,502,727 | -0.44(-2.47%) |
Dec 13, 2000 | 17.89 | 18.05 | 17.65 | 17.86 | 4,555,637 | -0.01(-0.05%) |
Dec 12, 2000 | 17.95 | 18.01 | 17.83 | 17.87 | 6,572,505 | -0.22(-1.20%) |
Dec 11, 2000 | 18.17 | 18.25 | 17.97 | 18.09 | 5,266,798 | -0.27(-1.45%) |
Dec 08, 2000 | 18.03 | 18.39 | 17.82 | 18.35 | 10,146,473 | +0.35(+1.96%) |
Dec 07, 2000 | 17.94 | 18.02 | 17.65 | 18.00 | 11,954,326 | -0.07(-0.37%) |
Dec 06, 2000 | 18.12 | 18.32 | 17.98 | 18.07 | 19,951,704 | -0.24(-1.29%) |
Dec 05, 2000 | 16.83 | 18.67 | 16.83 | 18.30 | 46,399,124 | +1.82(+11.07%) |
Dec 04, 2000 | 15.67 | 16.73 | 15.60 | 16.48 | 19,463,258 | +0.84(+5.40%) |
Dec 01, 2000 | 15.57 | 15.74 | 15.57 | 15.63 | 4,035,967 | -0.04(-0.25%) |
Nov 30, 2000 | 15.71 | 15.73 | 15.44 | 15.67 | 4,692,644 | -0.04(-0.25%) |
Nov 29, 2000 | 15.55 | 15.71 | 15.55 | 15.71 | 4,208,659 | +0.20(+1.26%) |
Nov 28, 2000 | 15.46 | 15.89 | 15.40 | 15.52 | 5,965,533 | -0.06(-0.38%) |
Nov 27, 2000 | 15.07 | 15.69 | 14.93 | 15.57 | 7,426,409 | +0.54(+3.59%) |
Nov 24, 2000 | 15.04 | 15.07 | 14.93 | 15.04 | 1,588,005 | +0.00(+0.00%) |
Nov 22, 2000 | 14.92 | 15.22 | 14.92 | 15.04 | 3,450,661 | +0.02(+0.13%) |
Nov 21, 2000 | 14.79 | 15.04 | 14.79 | 15.02 | 3,728,816 | +0.17(+1.13%) |
Nov 20, 2000 | 15.13 | 15.17 | 14.79 | 14.85 | 4,881,267 | -0.22(-1.44%) |
Nov 17, 2000 | 15.06 | 15.22 | 14.94 | 15.06 | 5,293,244 | +0.11(+0.72%) |
Nov 16, 2000 | 15.26 | 15.28 | 14.70 | 14.96 | 4,893,693 | -0.01(-0.06%) |
Nov 15, 2000 | 14.76 | 15.17 | 14.76 | 14.97 | 4,710,168 | +0.06(+0.39%) |
Nov 14, 2000 | 14.76 | 14.98 | 14.55 | 14.91 | 4,243,070 | +0.03(+0.20%) |
Nov 13, 2000 | 14.77 | 15.03 | 14.76 | 14.88 | 3,581,932 | -0.03(-0.20%) |
Nov 10, 2000 | 15.32 | 15.45 | 14.85 | 14.91 | 3,122,481 | -0.37(-2.43%) |
Nov 09, 2000 | 15.12 | 15.46 | 14.93 | 15.28 | 3,519,164 | +0.01(+0.06%) |
Nov 08, 2000 | 15.31 | 15.65 | 15.03 | 15.27 | 4,597,058 | +0.06(+0.38%) |
Nov 07, 2000 | 15.42 | 15.42 | 15.06 | 15.21 | 2,897,854 | -0.07(-0.44%) |
Nov 06, 2000 | 14.87 | 15.42 | 14.79 | 15.28 | 5,372,899 | +0.39(+2.64%) |
Nov 03, 2000 | 14.86 | 14.92 | 14.72 | 14.89 | 3,990,085 | -0.01(-0.07%) |
Nov 02, 2000 | 14.94 | 15.06 | 14.82 | 14.90 | 4,443,164 | -0.03(-0.19%) |
Nov 01, 2000 | 15.10 | 15.37 | 14.88 | 14.93 | 4,270,472 | -0.24(-1.55%) |
Oct 31, 2000 | 14.79 | 15.18 | 14.53 | 15.16 | 6,647,381 | +0.25(+1.71%) |
Oct 30, 2000 | 14.63 | 15.03 | 14.45 | 14.91 | 4,721,638 | +0.24(+1.60%) |
Oct 27, 2000 | 14.49 | 14.67 | 14.22 | 14.67 | 3,411,152 | +0.21(+1.42%) |
Oct 26, 2000 | 14.11 | 14.61 | 14.09 | 14.47 | 3,612,839 | +0.32(+2.30%) |
Oct 25, 2000 | 14.01 | 14.15 | 13.98 | 14.14 | 4,594,190 | +0.01(+0.07%) |
Oct 24, 2000 | 14.26 | 14.44 | 14.05 | 14.13 | 3,648,843 | +0.04(+0.28%) |
Oct 23, 2000 | 14.44 | 14.75 | 13.89 | 14.09 | 9,084,192 | +0.40(+2.93%) |
Oct 20, 2000 | 13.81 | 13.95 | 13.17 | 13.69 | 16,320,703 | -0.27(-1.97%) |
Oct 19, 2000 | 14.32 | 14.32 | 13.88 | 13.97 | 7,621,404 | -0.33(-2.33%) |
Oct 18, 2000 | 14.16 | 14.34 | 14.16 | 14.30 | 6,724,487 | +0.00(+0.00%) |
Oct 17, 2000 | 14.52 | 14.65 | 14.27 | 14.30 | 6,376,554 | -0.17(-1.16%) |
Oct 16, 2000 | 14.38 | 14.89 | 14.38 | 14.47 | 4,566,789 | +0.19(+1.31%) |
Oct 13, 2000 | 14.22 | 14.33 | 14.22 | 14.28 | 9,928,536 | +0.02(+0.14%) |
Oct 12, 2000 | 14.61 | 14.62 | 14.20 | 14.26 | 7,791,229 | -0.37(-2.55%) |
Oct 11, 2000 | 14.83 | 14.98 | 14.60 | 14.63 | 3,777,565 | +0.02(+0.14%) |
Oct 10, 2000 | 14.47 | 14.89 | 14.47 | 14.61 | 3,717,983 | +0.21(+1.49%) |
Oct 09, 2000 | 14.49 | 14.80 | 14.40 | 14.40 | 2,859,619 | -0.07(-0.48%) |
Oct 06, 2000 | 14.71 | 14.87 | 14.47 | 14.47 | 4,458,776 | -0.17(-1.14%) |
Oct 05, 2000 | 14.91 | 14.91 | 14.60 | 14.63 | 4,084,397 | -0.35(-2.36%) |
Oct 04, 2000 | 14.64 | 15.06 | 14.64 | 14.99 | 6,450,474 | +0.24(+1.60%) |
Oct 03, 2000 | 14.36 | 14.90 | 14.36 | 14.75 | 4,648,993 | +0.36(+2.52%) |
Oct 02, 2000 | 14.43 | 14.55 | 14.25 | 14.39 | 3,984,350 | +0.09(+0.63%) |
Sep 29, 2000 | 14.34 | 14.65 | 14.28 | 14.30 | 5,206,898 | -0.08(-0.55%) |
Sep 28, 2000 | 14.15 | 14.66 | 14.13 | 14.38 | 5,272,215 | +0.26(+1.87%) |
Sep 27, 2000 | 14.11 | 14.32 | 14.00 | 14.11 | 8,090,095 | +0.01(+0.08%) |
Sep 26, 2000 | 14.12 | 14.28 | 13.88 | 14.10 | 9,349,921 | -0.02(-0.14%) |
Sep 25, 2000 | 13.81 | 14.13 | 13.77 | 14.12 | 6,852,892 | +0.27(+1.98%) |
Sep 22, 2000 | 13.73 | 14.04 | 13.53 | 13.85 | 8,123,869 | +0.28(+2.09%) |
Sep 21, 2000 | 13.28 | 13.78 | 13.26 | 13.56 | 9,272,497 | +0.74(+5.74%) |
Sep 20, 2000 | 13.14 | 13.29 | 12.63 | 12.83 | 7,200,825 | -0.33(-2.53%) |
Sep 19, 2000 | 13.21 | 13.29 | 13.03 | 13.16 | 5,270,622 | +0.11(+0.82%) |
Sep 18, 2000 | 13.24 | 13.28 | 12.87 | 13.05 | 6,723,532 | -0.30(-2.27%) |
Sep 15, 2000 | 13.53 | 13.53 | 13.20 | 13.36 | 7,651,992 | +0.02(+0.14%) |
Sep 14, 2000 | 13.53 | 13.56 | 13.20 | 13.34 | 6,295,624 | -0.24(-1.73%) |
Sep 13, 2000 | 13.91 | 14.11 | 13.53 | 13.57 | 4,215,669 | -0.24(-1.77%) |
Sep 12, 2000 | 13.88 | 14.07 | 13.81 | 13.82 | 4,057,952 | -0.14(-0.99%) |
Sep 11, 2000 | 14.20 | 14.21 | 13.87 | 13.96 | 4,200,694 | -0.16(-1.11%) |
Sep 08, 2000 | 14.16 | 14.34 | 13.97 | 14.11 | 5,943,230 | -0.26(-1.83%) |
Sep 07, 2000 | 14.59 | 14.63 | 14.38 | 14.38 | 6,110,187 | -0.39(-2.66%) |
Sep 06, 2000 | 14.68 | 15.06 | 14.67 | 14.77 | 4,377,528 | +0.29(+2.03%) |
Sep 05, 2000 | 14.51 | 14.57 | 14.37 | 14.48 | 3,629,407 | -0.04(-0.27%) |
Sep 01, 2000 | 14.74 | 14.84 | 14.52 | 14.52 | 5,108,762 | -0.08(-0.56%) |
Aug 31, 2000 | 14.62 | 15.00 | 14.59 | 14.60 | 3,346,472 | -0.05(-0.37%) |
Aug 30, 2000 | 14.85 | 14.93 | 14.63 | 14.65 | 2,846,556 | -0.20(-1.32%) |
Aug 29, 2000 | 14.97 | 15.01 | 14.85 | 14.85 | 3,028,488 | -0.08(-0.53%) |
Aug 28, 2000 | 15.06 | 15.29 | 14.93 | 14.93 | 2,568,719 | -0.10(-0.66%) |
Aug 25, 2000 | 14.92 | 15.03 | 14.92 | 15.03 | 2,517,102 | +0.15(+0.99%) |
Aug 24, 2000 | 15.02 | 15.04 | 14.83 | 14.88 | 2,654,109 | -0.18(-1.18%) |
Aug 23, 2000 | 15.09 | 15.19 | 14.96 | 15.06 | 2,789,842 | -0.06(-0.38%) |
Aug 22, 2000 | 14.89 | 15.22 | 14.87 | 15.11 | 2,404,629 | +0.21(+1.44%) |
Aug 21, 2000 | 14.97 | 15.04 | 14.84 | 14.90 | 1,699,522 | -0.03(-0.19%) |
Aug 18, 2000 | 14.99 | 14.99 | 14.87 | 14.93 | 2,422,153 | -0.02(-0.14%) |
Aug 17, 2000 | 14.88 | 15.01 | 14.80 | 14.95 | 2,760,528 | +0.11(+0.73%) |
Aug 16, 2000 | 14.91 | 14.91 | 14.75 | 14.84 | 2,990,573 | -0.05(-0.33%) |
Aug 15, 2000 | 15.04 | 15.04 | 14.79 | 14.89 | 2,607,591 | -0.13(-0.86%) |
Aug 14, 2000 | 15.10 | 15.10 | 14.72 | 15.02 | 3,662,543 | -0.17(-1.10%) |
Aug 11, 2000 | 14.90 | 15.29 | 14.90 | 15.18 | 5,840,315 | +0.29(+1.98%) |
Aug 10, 2000 | 14.58 | 14.99 | 14.58 | 14.89 | 6,154,475 | +0.37(+2.56%) |
Aug 09, 2000 | 14.48 | 14.66 | 14.38 | 14.52 | 5,003,936 | +0.18(+1.24%) |
Aug 08, 2000 | 14.27 | 14.47 | 14.15 | 14.34 | 4,562,328 | +0.08(+0.55%) |
Aug 07, 2000 | 14.12 | 14.27 | 14.12 | 14.26 | 2,550,557 | +0.14(+0.97%) |
Aug 04, 2000 | 14.11 | 14.23 | 14.06 | 14.12 | 3,249,930 | +0.01(+0.07%) |
Aug 03, 2000 | 14.23 | 14.27 | 14.11 | 14.11 | 3,347,109 | -0.05(-0.34%) |
Aug 02, 2000 | 14.05 | 14.22 | 13.95 | 14.16 | 3,194,808 | +0.14(+0.98%) |
Aug 01, 2000 | 14.20 | 14.31 | 14.01 | 14.02 | 4,329,735 | -0.11(-0.77%) |
Jul 31, 2000 | 14.27 | 14.33 | 14.13 | 14.13 | 3,569,506 | -0.15(-1.03%) |
Jul 28, 2000 | 14.01 | 14.38 | 13.95 | 14.28 | 3,828,863 | +0.31(+2.25%) |
Jul 27, 2000 | 14.08 | 14.18 | 13.90 | 13.97 | 3,305,051 | +0.07(+0.50%) |
Jul 26, 2000 | 13.96 | 14.35 | 13.90 | 13.90 | 6,309,643 | +0.04(+0.28%) |
Jul 25, 2000 | 13.89 | 14.07 | 13.84 | 13.86 | 3,220,617 | -0.12(-0.84%) |
Jul 24, 2000 | 13.50 | 14.18 | 13.50 | 13.98 | 4,134,739 | +0.42(+3.12%) |
Jul 21, 2000 | 13.54 | 13.55 | 13.39 | 13.55 | 2,276,544 | -0.02(-0.15%) |
Jul 20, 2000 | 13.61 | 13.63 | 13.50 | 13.57 | 3,553,257 | +0.00(+0.00%) |
Jul 19, 2000 | 13.97 | 13.98 | 13.53 | 13.57 | 4,953,594 | -0.24(-1.70%) |
Jul 18, 2000 | 13.67 | 13.90 | 13.66 | 13.81 | 2,394,752 | +0.12(+0.86%) |
Jul 17, 2000 | 13.65 | 13.73 | 13.53 | 13.69 | 2,991,528 | -0.10(-0.71%) |
Jul 14, 2000 | 14.02 | 14.02 | 13.59 | 13.79 | 3,615,706 | -0.27(-1.89%) |
Jul 13, 2000 | 14.26 | 14.26 | 14.04 | 14.05 | 2,650,604 | -0.08(-0.56%) |
Jul 12, 2000 | 14.16 | 14.21 | 13.98 | 14.13 | 4,977,809 | +0.18(+1.26%) |
Jul 11, 2000 | 13.68 | 14.11 | 13.61 | 13.96 | 5,099,841 | +0.27(+2.01%) |
Jul 10, 2000 | 13.38 | 13.75 | 13.36 | 13.68 | 4,176,478 | +0.17(+1.24%) |
Jul 07, 2000 | 13.59 | 13.77 | 13.50 | 13.51 | 4,228,732 | -0.07(-0.51%) |
Jul 06, 2000 | 13.72 | 13.83 | 13.57 | 13.58 | 4,085,672 | -0.30(-2.19%) |
Jul 05, 2000 | 13.49 | 14.02 | 13.32 | 13.89 | 5,398,070 | +0.70(+5.28%) |
Jul 03, 2000 | 13.02 | 13.24 | 13.02 | 13.19 | 2,604,086 | +0.17(+1.28%) |
Jun 30, 2000 | 13.39 | 13.50 | 12.94 | 13.02 | 5,744,092 | -0.40(-2.99%) |
Jun 29, 2000 | 13.26 | 13.62 | 13.21 | 13.43 | 4,078,343 | -0.08(-0.60%) |
Jun 28, 2000 | 13.60 | 13.63 | 13.41 | 13.51 | 3,371,324 | -0.08(-0.62%) |
Jun 27, 2000 | 13.57 | 13.79 | 13.53 | 13.59 | 4,906,757 | +0.18(+1.31%) |
Jun 26, 2000 | 13.24 | 13.49 | 13.23 | 13.42 | 3,548,477 | +0.17(+1.26%) |
Jun 23, 2000 | 13.32 | 13.32 | 13.19 | 13.25 | 2,533,989 | -0.25(-1.88%) |
Jun 22, 2000 | 13.54 | 13.77 | 13.33 | 13.51 | 4,474,070 | -0.03(-0.22%) |
Jun 21, 2000 | 13.26 | 13.57 | 13.19 | 13.53 | 5,224,740 | +0.64(+4.94%) |
Jun 20, 2000 | 13.12 | 13.34 | 12.72 | 12.90 | 4,477,256 | -0.21(-1.57%) |
Jun 19, 2000 | 13.32 | 13.42 | 13.02 | 13.10 | 3,863,912 | -0.15(-1.11%) |
Jun 16, 2000 | 13.56 | 13.56 | 13.25 | 13.25 | 6,124,525 | -0.31(-2.31%) |
Jun 15, 2000 | 13.23 | 13.71 | 13.22 | 13.56 | 6,655,665 | +0.35(+2.67%) |
Jun 14, 2000 | 13.18 | 13.33 | 13.10 | 13.21 | 4,386,449 | +0.36(+2.83%) |
Jun 13, 2000 | 12.81 | 13.07 | 12.81 | 12.85 | 3,436,960 | -0.02(-0.12%) |
Jun 12, 2000 | 12.87 | 13.15 | 12.85 | 12.86 | 3,221,572 | +0.00(+0.04%) |
Jun 09, 2000 | 12.86 | 12.90 | 12.74 | 12.86 | 3,424,534 | +0.03(+0.23%) |
Jun 08, 2000 | 12.86 | 12.87 | 12.62 | 12.83 | 3,958,861 | +0.00(+0.00%) |
Jun 07, 2000 | 12.92 | 13.05 | 12.79 | 12.83 | 5,075,626 | -0.09(-0.68%) |
Jun 06, 2000 | 13.34 | 13.34 | 12.88 | 12.92 | 5,018,274 | -0.43(-3.23%) |
Jun 05, 2000 | 13.28 | 13.35 | 13.20 | 13.35 | 4,312,848 | +0.12(+0.89%) |
Jun 02, 2000 | 13.57 | 13.61 | 13.18 | 13.23 | 5,318,096 | -0.09(-0.66%) |
Jun 01, 2000 | 13.51 | 13.51 | 13.24 | 13.32 | 3,252,797 | -0.14(-1.03%) |
May 31, 2000 | 13.51 | 13.70 | 13.46 | 13.46 | 3,419,754 | +0.10(+0.74%) |
May 30, 2000 | 13.28 | 13.58 | 13.25 | 13.36 | 2,518,058 | +0.18(+1.33%) |
May 26, 2000 | 13.37 | 13.55 | 13.18 | 13.18 | 2,847,193 | -0.15(-1.11%) |
May 25, 2000 | 13.70 | 13.85 | 13.18 | 13.33 | 4,014,619 | -0.51(-3.69%) |
May 24, 2000 | 13.34 | 13.93 | 13.34 | 13.84 | 5,164,202 | +0.64(+4.84%) |
May 23, 2000 | 13.21 | 13.29 | 13.06 | 13.20 | 2,442,545 | -0.01(-0.08%) |
May 22, 2000 | 13.30 | 13.40 | 13.08 | 13.21 | 4,099,691 | -0.05(-0.37%) |
May 19, 2000 | 13.53 | 13.59 | 13.14 | 13.26 | 4,388,361 | -0.40(-2.94%) |
May 18, 2000 | 13.84 | 13.91 | 13.65 | 13.66 | 2,565,851 | -0.15(-1.07%) |
May 17, 2000 | 13.87 | 13.99 | 13.75 | 13.81 | 3,505,463 | -0.32(-2.29%) |
May 16, 2000 | 13.53 | 14.33 | 13.43 | 14.13 | 6,464,493 | +0.65(+4.79%) |
May 15, 2000 | 13.40 | 13.64 | 13.39 | 13.49 | 4,211,208 | +0.17(+1.26%) |
May 12, 2000 | 13.38 | 13.50 | 13.26 | 13.32 | 2,945,328 | -0.17(-1.25%) |
May 11, 2000 | 13.54 | 13.63 | 13.43 | 13.49 | 3,746,341 | +0.00(+0.00%) |
May 10, 2000 | 13.53 | 13.57 | 13.31 | 13.49 | 3,200,225 | -0.01(-0.07%) |
May 09, 2000 | 13.65 | 13.79 | 13.42 | 13.50 | 3,113,560 | -0.21(-1.50%) |
May 08, 2000 | 13.77 | 13.77 | 13.42 | 13.70 | 2,803,861 | +0.10(+0.71%) |
May 05, 2000 | 13.37 | 13.69 | 13.31 | 13.60 | 3,800,506 | +0.20(+1.46%) |
May 04, 2000 | 13.53 | 13.76 | 13.30 | 13.41 | 4,412,258 | -0.06(-0.43%) |
May 03, 2000 | 13.64 | 13.85 | 13.39 | 13.47 | 3,900,234 | -0.18(-1.30%) |
May 02, 2000 | 13.50 | 13.74 | 13.44 | 13.64 | 3,934,964 | +0.00(+0.00%) |
May 01, 2000 | 13.60 | 13.90 | 13.35 | 13.64 | 5,552,919 | +0.05(+0.37%) |
Apr 28, 2000 | 13.72 | 13.74 | 13.50 | 13.59 | 4,701,247 | -0.13(-0.94%) |
Apr 27, 2000 | 13.89 | 14.10 | 13.39 | 13.72 | 7,716,672 | -0.24(-1.69%) |
Apr 26, 2000 | 14.67 | 14.67 | 13.71 | 13.96 | 11,097,555 | -0.76(-5.19%) |
Apr 25, 2000 | 15.08 | 15.11 | 13.89 | 14.72 | 14,412,165 | -0.56(-3.66%) |
Apr 24, 2000 | 14.32 | 15.32 | 14.32 | 15.28 | 5,684,828 | +0.80(+5.55%) |
Apr 20, 2000 | 14.19 | 14.49 | 14.12 | 14.48 | 3,163,902 | +0.28(+2.00%) |
Apr 19, 2000 | 14.06 | 14.42 | 13.99 | 14.19 | 2,657,614 | +0.09(+0.63%) |
Apr 18, 2000 | 14.14 | 14.14 | 13.81 | 14.10 | 3,871,240 | +0.00(+0.00%) |
Apr 17, 2000 | 14.00 | 14.21 | 13.82 | 14.10 | 4,621,910 | -0.15(-1.04%) |
Apr 14, 2000 | 14.76 | 14.80 | 13.86 | 14.25 | 9,785,794 | -0.62(-4.16%) |
Apr 13, 2000 | 14.85 | 15.12 | 14.40 | 14.87 | 6,625,715 | +0.02(+0.14%) |
Apr 12, 2000 | 15.27 | 15.43 | 14.85 | 14.85 | 3,923,494 | -0.13(-0.86%) |
Apr 11, 2000 | 14.55 | 15.23 | 14.55 | 14.98 | 4,713,991 | +0.42(+2.90%) |
Apr 10, 2000 | 14.42 | 14.89 | 14.40 | 14.55 | 3,371,961 | +0.18(+1.23%) |
Apr 07, 2000 | 14.69 | 14.93 | 14.38 | 14.38 | 3,985,625 | -0.27(-1.87%) |
Apr 06, 2000 | 14.33 | 14.89 | 14.33 | 14.65 | 2,812,782 | +0.35(+2.47%) |
Apr 05, 2000 | 14.57 | 14.88 | 14.29 | 14.30 | 4,595,465 | -0.29(-1.96%) |
Apr 04, 2000 | 14.44 | 15.00 | 14.04 | 14.58 | 7,713,167 | +0.17(+1.16%) |
Apr 03, 2000 | 14.02 | 14.50 | 14.01 | 14.42 | 4,584,632 | +0.52(+3.74%) |
Mar 31, 2000 | 14.18 | 14.44 | 13.90 | 13.90 | 3,934,964 | -0.07(-0.49%) |
Mar 30, 2000 | 13.82 | 14.40 | 13.75 | 13.97 | 5,041,533 | +0.22(+1.58%) |
Mar 29, 2000 | 13.97 | 13.97 | 13.71 | 13.75 | 5,227,289 | -0.20(-1.41%) |
Mar 28, 2000 | 13.81 | 14.21 | 13.75 | 13.95 | 3,906,925 | +0.04(+0.28%) |
Mar 27, 2000 | 14.27 | 14.43 | 13.83 | 13.91 | 5,197,020 | -0.35(-2.48%) |
Mar 24, 2000 | 14.12 | 14.63 | 14.07 | 14.26 | 9,443,596 | +0.61(+4.45%) |
Mar 23, 2000 | 13.30 | 13.69 | 13.30 | 13.65 | 7,931,741 | +0.16(+1.16%) |
Mar 22, 2000 | 13.97 | 14.02 | 13.34 | 13.50 | 7,021,760 | -0.70(-4.91%) |
Mar 21, 2000 | 13.62 | 14.36 | 13.58 | 14.19 | 6,104,452 | +0.54(+3.95%) |
Mar 20, 2000 | 13.49 | 13.78 | 13.40 | 13.65 | 4,352,038 | +0.18(+1.32%) |
Mar 17, 2000 | 13.64 | 14.00 | 13.48 | 13.48 | 6,488,390 | -0.34(-2.49%) |
Mar 16, 2000 | 13.30 | 14.01 | 13.17 | 13.82 | 7,659,002 | +0.87(+6.74%) |
Mar 15, 2000 | 12.27 | 13.14 | 12.27 | 12.95 | 6,754,756 | +0.53(+4.27%) |
Mar 14, 2000 | 12.43 | 12.55 | 12.33 | 12.42 | 5,043,764 | +0.02(+0.15%) |
Mar 13, 2000 | 12.40 | 12.63 | 12.36 | 12.40 | 6,041,365 | -0.39(-3.07%) |
Mar 10, 2000 | 12.65 | 12.98 | 12.61 | 12.79 | 9,173,406 | +0.09(+0.69%) |
Mar 09, 2000 | 12.68 | 12.86 | 12.63 | 12.70 | 5,206,898 | -0.25(-1.96%) |
Mar 08, 2000 | 13.00 | 13.22 | 12.71 | 12.96 | 7,488,540 | -0.03(-0.23%) |
Mar 07, 2000 | 13.85 | 13.95 | 12.87 | 12.99 | 8,291,145 | -0.71(-5.16%) |
Mar 06, 2000 | 14.02 | 14.32 | 13.69 | 13.69 | 3,281,155 | -0.35(-2.51%) |
Mar 03, 2000 | 13.77 | 14.85 | 13.73 | 14.04 | 7,298,960 | +0.54(+4.00%) |
Mar 02, 2000 | 13.51 | 13.77 | 13.45 | 13.51 | 3,487,939 | -0.01(-0.07%) |