Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 16.74 | 17.11 | 16.71 | 17.07 | 17,383,636 | +0.33(+1.98%) |
Feb 27, 2001 | 16.89 | 17.00 | 16.59 | 16.74 | 11,449,064 | -0.15(-0.90%) |
Feb 26, 2001 | 16.74 | 16.92 | 16.56 | 16.89 | 14,627,633 | +0.15(+0.90%) |
Feb 23, 2001 | 16.99 | 16.99 | 16.58 | 16.74 | 14,089,482 | -0.32(-1.87%) |
Feb 22, 2001 | 17.68 | 17.68 | 16.55 | 17.05 | 29,451,946 | -0.62(-3.51%) |
Feb 21, 2001 | 18.12 | 18.12 | 17.42 | 17.68 | 29,966,482 | -1.14(-6.07%) |
Feb 20, 2001 | 19.10 | 19.63 | 18.80 | 18.82 | 24,502,638 | -0.29(-1.50%) |
Feb 16, 2001 | 18.80 | 19.14 | 18.80 | 19.10 | 11,862,309 | +0.32(+1.70%) |
Feb 15, 2001 | 18.97 | 18.97 | 18.34 | 18.79 | 17,743,438 | -0.36(-1.90%) |
Feb 14, 2001 | 19.26 | 19.26 | 19.03 | 19.15 | 8,821,074 | -0.15(-0.77%) |
Feb 13, 2001 | 19.34 | 19.34 | 19.13 | 19.30 | 10,347,595 | -0.28(-1.41%) |
Feb 12, 2001 | 19.36 | 19.59 | 19.15 | 19.57 | 10,511,339 | +0.22(+1.13%) |
Feb 09, 2001 | 19.51 | 19.61 | 19.29 | 19.36 | 6,923,253 | -0.15(-0.78%) |
Feb 08, 2001 | 19.31 | 19.63 | 19.17 | 19.51 | 10,338,273 | +0.20(+1.02%) |
Feb 07, 2001 | 19.12 | 19.48 | 19.08 | 19.31 | 14,938,344 | +0.19(+0.98%) |
Feb 06, 2001 | 19.05 | 19.24 | 18.78 | 19.12 | 9,720,581 | +0.07(+0.37%) |
Feb 05, 2001 | 18.58 | 19.19 | 18.54 | 19.05 | 14,267,209 | +0.47(+2.53%) |
Feb 02, 2001 | 18.49 | 18.66 | 18.41 | 18.58 | 9,413,599 | +0.10(+0.52%) |
Feb 01, 2001 | 18.51 | 18.51 | 18.22 | 18.49 | 10,441,119 | -0.18(-0.97%) |
Jan 31, 2001 | 18.64 | 18.73 | 18.21 | 18.67 | 13,382,305 | +0.03(+0.16%) |
Jan 30, 2001 | 18.43 | 18.75 | 18.43 | 18.64 | 8,556,348 | +0.25(+1.38%) |
Jan 29, 2001 | 18.54 | 18.57 | 18.19 | 18.38 | 7,958,852 | -0.26(-1.42%) |
Jan 26, 2001 | 18.87 | 19.05 | 18.51 | 18.65 | 9,947,089 | -0.22(-1.18%) |
Jan 25, 2001 | 18.69 | 18.99 | 18.61 | 18.87 | 11,637,044 | +0.18(+0.98%) |
Jan 24, 2001 | 18.31 | 18.69 | 18.07 | 18.69 | 14,284,298 | +0.38(+2.07%) |
Jan 23, 2001 | 17.92 | 18.41 | 17.84 | 18.31 | 11,981,311 | +0.38(+2.14%) |
Jan 22, 2001 | 17.96 | 18.04 | 17.76 | 17.92 | 10,692,794 | -0.04(-0.22%) |
Jan 19, 2001 | 18.39 | 18.39 | 17.80 | 17.96 | 15,266,143 | -0.42(-2.31%) |
Jan 18, 2001 | 18.65 | 18.89 | 18.33 | 18.39 | 10,909,981 | -0.26(-1.40%) |
Jan 17, 2001 | 18.36 | 18.89 | 18.36 | 18.65 | 11,897,730 | +0.30(+1.65%) |
Jan 16, 2001 | 18.23 | 18.44 | 18.08 | 18.34 | 11,132,139 | +0.12(+0.65%) |
Jan 12, 2001 | 18.47 | 18.49 | 18.10 | 18.23 | 11,214,788 | -0.24(-1.31%) |
Jan 11, 2001 | 18.95 | 18.95 | 18.39 | 18.47 | 10,741,265 | -0.56(-2.96%) |
Jan 10, 2001 | 19.07 | 19.07 | 18.63 | 19.03 | 12,374,049 | -0.08(-0.42%) |
Jan 09, 2001 | 18.87 | 19.29 | 18.55 | 19.11 | 13,244,660 | +0.24(+1.28%) |
Jan 08, 2001 | 18.61 | 19.21 | 18.61 | 18.87 | 14,812,195 | +0.30(+1.63%) |
Jan 05, 2001 | 18.53 | 18.91 | 18.51 | 18.57 | 12,366,903 | +0.04(+0.23%) |
Jan 04, 2001 | 18.95 | 18.95 | 18.26 | 18.53 | 22,956,230 | -0.54(-2.85%) |
Jan 03, 2001 | 19.57 | 20.02 | 19.01 | 19.07 | 19,380,574 | -0.50(-2.57%) |
Jan 02, 2001 | 19.61 | 19.93 | 19.39 | 19.57 | 16,482,265 | -0.04(-0.21%) |
Dec 29, 2000 | 19.65 | 19.67 | 19.37 | 19.61 | 7,730,790 | -0.04(-0.20%) |
Dec 28, 2000 | 19.49 | 19.93 | 19.49 | 19.65 | 8,577,477 | +0.16(+0.83%) |
Dec 27, 2000 | 19.31 | 19.75 | 19.31 | 19.49 | 11,989,079 | +0.18(+0.93%) |
Dec 26, 2000 | 18.95 | 19.31 | 18.87 | 19.31 | 8,817,345 | +0.36(+1.90%) |
Dec 22, 2000 | 18.99 | 18.99 | 18.51 | 18.95 | 11,629,276 | -0.16(-0.84%) |
Dec 21, 2000 | 18.10 | 19.19 | 18.07 | 19.11 | 18,544,450 | +1.01(+5.56%) |
Dec 20, 2000 | 18.26 | 18.67 | 17.88 | 18.10 | 20,734,650 | -0.16(-0.88%) |
Dec 19, 2000 | 17.66 | 18.65 | 17.60 | 18.26 | 18,165,384 | +0.60(+3.41%) |
Dec 18, 2000 | 17.26 | 17.88 | 17.26 | 17.66 | 16,012,781 | +0.44(+2.58%) |
Dec 15, 2000 | 18.25 | 18.25 | 17.22 | 17.22 | 42,785,780 | -1.13(-6.14%) |
Dec 14, 2000 | 18.49 | 18.49 | 17.94 | 18.34 | 15,616,004 | -0.26(-1.40%) |
Dec 13, 2000 | 18.67 | 18.77 | 18.43 | 18.61 | 11,520,217 | -0.06(-0.33%) |
Dec 12, 2000 | 18.77 | 18.89 | 18.55 | 18.67 | 12,448,309 | -0.10(-0.53%) |
Dec 11, 2000 | 19.37 | 19.37 | 18.73 | 18.77 | 18,002,882 | -0.83(-4.22%) |
Dec 08, 2000 | 19.95 | 19.95 | 19.51 | 19.59 | 12,896,354 | -0.48(-2.40%) |
Dec 07, 2000 | 19.59 | 20.30 | 19.49 | 20.08 | 12,278,972 | +0.48(+2.46%) |
Dec 06, 2000 | 19.77 | 19.89 | 19.43 | 19.59 | 12,058,367 | -0.18(-0.91%) |
Dec 05, 2000 | 20.20 | 20.21 | 19.53 | 19.77 | 14,402,368 | -0.42(-2.09%) |
Dec 04, 2000 | 20.02 | 20.40 | 19.92 | 20.20 | 13,327,931 | +0.18(+0.90%) |
Dec 01, 2000 | 20.08 | 20.08 | 19.73 | 20.02 | 12,741,931 | -0.14(-0.70%) |
Nov 30, 2000 | 20.00 | 20.16 | 19.77 | 20.16 | 19,925,248 | +0.16(+0.80%) |
Nov 29, 2000 | 19.45 | 20.12 | 19.23 | 20.00 | 15,067,599 | +0.54(+2.80%) |
Nov 28, 2000 | 19.27 | 19.55 | 19.27 | 19.45 | 9,053,796 | +0.28(+1.48%) |
Nov 27, 2000 | 18.99 | 19.33 | 18.69 | 19.17 | 10,076,655 | +0.18(+0.95%) |
Nov 24, 2000 | 19.15 | 19.15 | 18.87 | 18.99 | 6,070,974 | -0.18(-0.94%) |
Nov 22, 2000 | 18.75 | 19.41 | 18.75 | 19.17 | 20,826,930 | +1.39(+7.80%) |
Nov 21, 2000 | 18.20 | 18.51 | 17.78 | 17.78 | 21,756,888 | -0.42(-2.32%) |
Nov 20, 2000 | 18.95 | 18.95 | 18.00 | 18.20 | 30,015,576 | -1.57(-7.94%) |
Nov 17, 2000 | 19.93 | 20.21 | 19.67 | 19.77 | 18,800,476 | -0.16(-0.81%) |
Nov 16, 2000 | 19.73 | 20.05 | 19.65 | 19.93 | 11,825,024 | +0.20(+1.03%) |
Nov 15, 2000 | 19.49 | 19.79 | 19.39 | 19.73 | 11,667,804 | +0.24(+1.24%) |
Nov 14, 2000 | 19.65 | 19.73 | 19.19 | 19.49 | 11,535,752 | -0.16(-0.82%) |
Nov 13, 2000 | 19.84 | 19.84 | 19.43 | 19.65 | 12,715,209 | -0.26(-1.33%) |
Nov 10, 2000 | 20.05 | 20.30 | 19.92 | 19.92 | 16,041,056 | -0.14(-0.69%) |
Nov 09, 2000 | 19.37 | 20.18 | 19.27 | 20.05 | 18,430,420 | +0.68(+3.52%) |
Nov 08, 2000 | 19.33 | 19.51 | 19.01 | 19.37 | 7,849,792 | +0.04(+0.22%) |
Nov 07, 2000 | 19.47 | 19.59 | 19.25 | 19.33 | 6,594,832 | -0.14(-0.73%) |
Nov 06, 2000 | 19.09 | 19.63 | 18.93 | 19.47 | 8,650,804 | +0.38(+2.01%) |
Nov 03, 2000 | 19.47 | 19.47 | 19.03 | 19.09 | 9,435,038 | -0.46(-2.37%) |
Nov 02, 2000 | 19.59 | 19.77 | 19.33 | 19.55 | 14,157,839 | -0.04(-0.21%) |
Nov 01, 2000 | 19.43 | 19.77 | 19.41 | 19.59 | 12,885,168 | +0.16(+0.83%) |
Oct 31, 2000 | 19.27 | 19.61 | 18.89 | 19.43 | 15,280,125 | +0.16(+0.83%) |
Oct 30, 2000 | 18.97 | 19.47 | 18.95 | 19.27 | 16,359,845 | +0.30(+1.60%) |
Oct 27, 2000 | 18.89 | 19.09 | 18.55 | 18.97 | 11,750,142 | +0.08(+0.43%) |
Oct 26, 2000 | 18.65 | 19.09 | 18.16 | 18.89 | 14,536,906 | +0.24(+1.29%) |
Oct 25, 2000 | 18.07 | 18.81 | 17.90 | 18.65 | 14,535,041 | +0.58(+3.23%) |
Oct 24, 2000 | 17.80 | 18.08 | 17.52 | 18.07 | 9,854,497 | +0.26(+1.48%) |
Oct 23, 2000 | 17.64 | 18.00 | 17.34 | 17.80 | 11,011,273 | +0.16(+0.91%) |
Oct 20, 2000 | 17.94 | 17.94 | 17.30 | 17.64 | 22,780,990 | -0.75(-4.06%) |
Oct 19, 2000 | 18.49 | 18.49 | 18.07 | 18.39 | 9,022,414 | -0.34(-1.82%) |
Oct 18, 2000 | 18.65 | 18.95 | 18.28 | 18.73 | 11,419,236 | +0.08(+0.43%) |
Oct 17, 2000 | 18.87 | 18.97 | 18.34 | 18.65 | 9,438,456 | -0.22(-1.18%) |
Oct 16, 2000 | 18.41 | 19.07 | 18.34 | 18.87 | 10,972,434 | +0.46(+2.52%) |
Oct 13, 2000 | 18.43 | 18.57 | 18.15 | 18.41 | 11,371,075 | -0.02(-0.10%) |
Oct 12, 2000 | 18.85 | 18.91 | 18.15 | 18.43 | 13,298,413 | -0.42(-2.24%) |
Oct 11, 2000 | 18.73 | 19.17 | 18.59 | 18.85 | 12,282,700 | +0.12(+0.64%) |
Oct 10, 2000 | 18.61 | 19.09 | 18.36 | 18.73 | 9,757,866 | +0.12(+0.66%) |
Oct 09, 2000 | 18.81 | 18.93 | 18.61 | 18.61 | 6,339,117 | -0.20(-1.08%) |
Oct 06, 2000 | 19.03 | 19.05 | 18.59 | 18.81 | 14,956,365 | -0.22(-1.17%) |
Oct 05, 2000 | 18.44 | 19.11 | 18.44 | 19.03 | 16,476,361 | +0.61(+3.28%) |
Oct 04, 2000 | 18.12 | 18.43 | 18.02 | 18.43 | 12,878,333 | +0.30(+1.67%) |
Oct 03, 2000 | 18.34 | 18.47 | 18.07 | 18.12 | 11,467,085 | -0.22(-1.21%) |
Oct 02, 2000 | 17.78 | 18.34 | 17.78 | 18.34 | 14,797,592 | +0.60(+3.39%) |
Sep 29, 2000 | 17.84 | 18.23 | 17.70 | 17.74 | 18,586,708 | -0.10(-0.56%) |
Sep 28, 2000 | 17.90 | 17.90 | 17.42 | 17.84 | 12,988,635 | -0.06(-0.34%) |
Sep 27, 2000 | 17.68 | 17.98 | 17.38 | 17.90 | 16,192,372 | +0.22(+1.26%) |
Sep 26, 2000 | 17.24 | 17.74 | 17.14 | 17.68 | 15,962,135 | +0.44(+2.58%) |
Sep 25, 2000 | 17.02 | 17.46 | 16.94 | 17.24 | 12,569,175 | +0.22(+1.29%) |
Sep 22, 2000 | 16.38 | 17.04 | 16.38 | 17.02 | 25,406,804 | +1.07(+6.70%) |
Sep 21, 2000 | 16.17 | 16.35 | 15.83 | 15.95 | 15,925,782 | -0.22(-1.37%) |
Sep 20, 2000 | 16.96 | 16.96 | 15.91 | 16.17 | 22,831,014 | -0.85(-4.97%) |
Sep 19, 2000 | 17.10 | 17.22 | 16.76 | 17.02 | 11,863,241 | -0.08(-0.47%) |
Sep 18, 2000 | 16.35 | 17.22 | 16.33 | 17.10 | 13,626,213 | +0.75(+4.57%) |
Sep 15, 2000 | 16.41 | 16.78 | 16.25 | 16.35 | 19,235,472 | -0.06(-0.37%) |
Sep 14, 2000 | 16.70 | 16.70 | 16.07 | 16.41 | 17,372,762 | -0.48(-2.86%) |
Sep 13, 2000 | 17.22 | 17.28 | 16.76 | 16.90 | 10,859,335 | -0.32(-1.87%) |
Sep 12, 2000 | 17.06 | 17.34 | 16.80 | 17.22 | 12,820,851 | +0.16(+0.94%) |
Sep 11, 2000 | 17.56 | 17.60 | 16.84 | 17.06 | 12,194,459 | -0.50(-2.86%) |
Sep 08, 2000 | 17.38 | 17.76 | 17.32 | 17.56 | 8,173,553 | +0.18(+1.04%) |
Sep 07, 2000 | 17.48 | 17.56 | 17.14 | 17.38 | 11,602,555 | -0.10(-0.57%) |
Sep 06, 2000 | 17.68 | 17.68 | 17.40 | 17.48 | 15,320,828 | -0.64(-3.55%) |
Sep 05, 2000 | 17.46 | 18.36 | 17.22 | 18.12 | 17,438,010 | +0.66(+3.80%) |
Sep 01, 2000 | 17.18 | 17.54 | 17.18 | 17.46 | 15,629,364 | +0.52(+3.06%) |
Aug 31, 2000 | 17.44 | 17.44 | 16.57 | 16.94 | 25,052,594 | -0.52(-2.97%) |
Aug 30, 2000 | 18.02 | 18.02 | 17.32 | 17.46 | 14,603,398 | -0.66(-3.66%) |
Aug 29, 2000 | 18.31 | 18.31 | 18.04 | 18.12 | 9,232,454 | -0.22(-1.21%) |
Aug 28, 2000 | 18.25 | 18.59 | 18.25 | 18.34 | 19,619,820 | +0.32(+1.79%) |
Aug 25, 2000 | 18.49 | 18.49 | 17.70 | 18.02 | 21,599,358 | -0.62(-3.35%) |
Aug 24, 2000 | 18.92 | 18.99 | 18.63 | 18.65 | 7,192,950 | -0.28(-1.46%) |
Aug 23, 2000 | 18.67 | 19.05 | 18.65 | 18.92 | 10,892,892 | +0.26(+1.38%) |
Aug 22, 2000 | 19.25 | 19.29 | 18.67 | 18.67 | 6,595,453 | -0.58(-3.03%) |
Aug 21, 2000 | 19.29 | 19.29 | 19.03 | 19.25 | 8,922,676 | -0.16(-0.83%) |
Aug 18, 2000 | 19.21 | 19.41 | 19.15 | 19.41 | 8,207,109 | +0.20(+1.04%) |
Aug 17, 2000 | 19.51 | 19.51 | 19.17 | 19.21 | 9,075,546 | -0.32(-1.65%) |
Aug 16, 2000 | 19.75 | 19.75 | 19.15 | 19.53 | 18,230,012 | -0.42(-2.11%) |
Aug 15, 2000 | 20.13 | 20.13 | 19.84 | 19.95 | 6,841,847 | -0.34(-1.68%) |
Aug 14, 2000 | 20.03 | 20.36 | 20.03 | 20.30 | 8,287,583 | +0.26(+1.30%) |
Aug 11, 2000 | 19.63 | 20.20 | 19.63 | 20.03 | 9,582,936 | +0.40(+2.05%) |
Aug 10, 2000 | 19.33 | 19.87 | 19.33 | 19.63 | 9,668,071 | +0.38(+1.99%) |
Aug 09, 2000 | 19.45 | 19.45 | 19.21 | 19.25 | 11,058,501 | -0.36(-1.85%) |
Aug 08, 2000 | 19.75 | 20.08 | 19.47 | 19.61 | 9,545,961 | -0.14(-0.72%) |
Aug 07, 2000 | 19.87 | 19.87 | 19.67 | 19.75 | 6,626,835 | -0.24(-1.21%) |
Aug 04, 2000 | 20.16 | 20.16 | 19.67 | 20.00 | 9,337,475 | -0.28(-1.38%) |
Aug 03, 2000 | 20.26 | 20.52 | 19.97 | 20.28 | 10,348,216 | +0.02(+0.10%) |
Aug 02, 2000 | 20.28 | 20.30 | 20.03 | 20.26 | 10,352,566 | -0.02(-0.10%) |
Aug 01, 2000 | 19.73 | 20.60 | 19.73 | 20.28 | 14,482,531 | +0.54(+2.76%) |
Jul 31, 2000 | 20.08 | 20.08 | 19.71 | 19.73 | 12,469,748 | -0.44(-2.20%) |
Jul 28, 2000 | 19.45 | 20.28 | 19.33 | 20.18 | 21,174,306 | +0.72(+3.72%) |
Jul 27, 2000 | 19.21 | 19.69 | 19.21 | 19.45 | 14,178,967 | +0.52(+2.77%) |
Jul 26, 2000 | 19.07 | 19.31 | 18.87 | 18.93 | 15,790,001 | -0.14(-0.74%) |
Jul 25, 2000 | 19.07 | 19.09 | 18.93 | 19.07 | 7,250,121 | +0.00(+0.00%) |
Jul 24, 2000 | 19.31 | 19.31 | 19.01 | 19.07 | 10,584,046 | -0.52(-2.65%) |
Jul 21, 2000 | 19.47 | 19.71 | 19.43 | 19.59 | 12,648,717 | +0.12(+0.60%) |
Jul 20, 2000 | 19.47 | 19.53 | 19.27 | 19.47 | 14,337,429 | +0.00(+0.00%) |
Jul 19, 2000 | 18.91 | 19.51 | 18.91 | 19.47 | 25,546,624 | +0.74(+3.97%) |
Jul 18, 2000 | 18.45 | 18.91 | 18.23 | 18.73 | 11,812,906 | +0.27(+1.48%) |
Jul 17, 2000 | 18.55 | 18.55 | 18.20 | 18.45 | 10,882,017 | -0.09(-0.50%) |
Jul 14, 2000 | 18.65 | 18.81 | 18.34 | 18.55 | 7,228,060 | -0.10(-0.54%) |
Jul 13, 2000 | 18.16 | 18.71 | 18.16 | 18.65 | 13,137,776 | +0.58(+3.23%) |
Jul 12, 2000 | 18.08 | 18.18 | 17.78 | 18.07 | 11,125,925 | -0.02(-0.11%) |
Jul 11, 2000 | 18.51 | 18.51 | 17.96 | 18.08 | 12,649,339 | -0.44(-2.38%) |
Jul 10, 2000 | 18.89 | 18.89 | 18.43 | 18.53 | 10,022,281 | -0.38(-2.03%) |
Jul 07, 2000 | 18.97 | 19.07 | 18.79 | 18.91 | 7,837,674 | -0.06(-0.32%) |
Jul 06, 2000 | 18.91 | 18.97 | 18.61 | 18.97 | 7,832,703 | +0.06(+0.32%) |
Jul 05, 2000 | 18.75 | 19.05 | 18.75 | 18.91 | 10,813,661 | +0.18(+0.96%) |
Jul 03, 2000 | 18.61 | 18.83 | 18.61 | 18.73 | 11,979,757 | +0.24(+1.31%) |
Jun 30, 2000 | 18.93 | 18.93 | 18.10 | 18.49 | 29,710,768 | -0.52(-2.74%) |
Jun 29, 2000 | 19.33 | 19.37 | 18.91 | 19.01 | 19,800,032 | -0.32(-1.65%) |
Jun 28, 2000 | 18.79 | 19.59 | 18.79 | 19.33 | 29,508,184 | +0.70(+3.75%) |
Jun 27, 2000 | 18.95 | 18.95 | 18.51 | 18.63 | 16,211,325 | -0.36(-1.90%) |
Jun 26, 2000 | 18.63 | 19.07 | 18.51 | 18.99 | 15,381,106 | +0.36(+1.93%) |
Jun 23, 2000 | 18.07 | 18.77 | 17.90 | 18.63 | 23,846,106 | +0.56(+3.12%) |
Jun 22, 2000 | 17.22 | 18.18 | 17.06 | 18.07 | 18,125,612 | +0.85(+4.92%) |
Jun 21, 2000 | 17.06 | 17.48 | 17.06 | 17.22 | 13,641,748 | +0.18(+1.06%) |
Jun 20, 2000 | 17.26 | 17.26 | 16.96 | 17.04 | 10,800,611 | -0.48(-2.75%) |
Jun 19, 2000 | 17.66 | 17.66 | 17.38 | 17.52 | 10,867,724 | -0.34(-1.91%) |
Jun 16, 2000 | 17.98 | 18.08 | 17.74 | 17.86 | 22,272,046 | -0.12(-0.68%) |
Jun 15, 2000 | 17.32 | 18.07 | 17.32 | 17.98 | 32,126,542 | +0.93(+5.43%) |
Jun 14, 2000 | 17.18 | 17.42 | 16.86 | 17.06 | 15,798,080 | -0.12(-0.71%) |
Jun 13, 2000 | 17.00 | 17.38 | 17.00 | 17.18 | 8,745,882 | +0.24(+1.43%) |
Jun 12, 2000 | 16.84 | 17.20 | 16.82 | 16.94 | 6,406,852 | +0.10(+0.61%) |
Jun 09, 2000 | 17.00 | 17.18 | 16.78 | 16.84 | 7,720,226 | -0.16(-0.95%) |
Jun 08, 2000 | 17.06 | 17.06 | 16.70 | 17.00 | 12,101,556 | -0.06(-0.36%) |
Jun 07, 2000 | 16.70 | 17.14 | 16.70 | 17.06 | 10,670,112 | +0.38(+2.30%) |
Jun 06, 2000 | 16.72 | 16.72 | 16.43 | 16.67 | 10,275,821 | -0.06(-0.37%) |
Jun 05, 2000 | 16.92 | 17.02 | 16.66 | 16.74 | 7,530,382 | -0.18(-1.07%) |
Jun 02, 2000 | 17.14 | 17.14 | 16.78 | 16.92 | 9,830,262 | -0.22(-1.30%) |
Jun 01, 2000 | 17.18 | 17.58 | 17.08 | 17.14 | 9,323,803 | -0.04(-0.24%) |
May 31, 2000 | 17.34 | 17.34 | 16.98 | 17.18 | 8,609,169 | -0.16(-0.93%) |
May 30, 2000 | 17.56 | 17.70 | 17.08 | 17.34 | 11,585,776 | -0.22(-1.25%) |
May 26, 2000 | 17.14 | 17.70 | 17.14 | 17.56 | 19,233,606 | +0.60(+3.55%) |
May 25, 2000 | 16.96 | 17.04 | 16.74 | 16.96 | 12,022,014 | +0.00(+0.00%) |
May 24, 2000 | 16.15 | 17.08 | 16.15 | 16.96 | 16,766,876 | +0.87(+5.38%) |
May 23, 2000 | 16.15 | 16.15 | 15.99 | 16.09 | 11,209,817 | -0.22(-1.36%) |
May 22, 2000 | 16.11 | 16.31 | 15.91 | 16.31 | 15,109,235 | +0.20(+1.26%) |
May 19, 2000 | 15.91 | 16.19 | 15.79 | 16.11 | 15,630,607 | +0.20(+1.25%) |
May 18, 2000 | 15.53 | 16.05 | 15.51 | 15.91 | 12,597,761 | +0.38(+2.47%) |
May 17, 2000 | 15.75 | 15.83 | 15.45 | 15.53 | 13,132,804 | -0.22(-1.41%) |
May 16, 2000 | 16.33 | 16.33 | 15.65 | 15.75 | 25,611,874 | -0.90(-5.43%) |
May 15, 2000 | 16.82 | 16.98 | 16.41 | 16.66 | 12,530,958 | -0.16(-0.96%) |
May 12, 2000 | 17.06 | 17.06 | 16.57 | 16.82 | 11,664,697 | -0.42(-2.45%) |
May 11, 2000 | 17.06 | 17.32 | 17.06 | 17.24 | 24,748,720 | +0.24(+1.42%) |
May 10, 2000 | 16.25 | 17.06 | 16.25 | 17.00 | 32,722,796 | +0.74(+4.57%) |
May 09, 2000 | 16.07 | 16.49 | 16.07 | 16.25 | 34,783,120 | +0.64(+4.12%) |
May 08, 2000 | 15.33 | 15.61 | 15.33 | 15.61 | 9,353,010 | +0.46(+3.06%) |
May 05, 2000 | 15.45 | 15.45 | 15.05 | 15.15 | 9,336,853 | -0.46(-2.97%) |
May 04, 2000 | 15.61 | 15.83 | 15.23 | 15.61 | 10,632,206 | +0.00(+0.00%) |
May 03, 2000 | 14.89 | 15.71 | 14.85 | 15.61 | 22,382,348 | +0.72(+4.87%) |
May 02, 2000 | 14.89 | 15.31 | 14.79 | 14.89 | 14,315,369 | +0.00(+0.00%) |
May 01, 2000 | 15.13 | 15.13 | 14.89 | 14.89 | 12,058,367 | -0.32(-2.12%) |
Apr 28, 2000 | 15.53 | 15.57 | 15.05 | 15.21 | 11,766,299 | -0.32(-2.07%) |
Apr 27, 2000 | 15.81 | 15.81 | 15.27 | 15.53 | 14,020,815 | -0.38(-2.41%) |
Apr 26, 2000 | 16.13 | 16.13 | 15.73 | 15.91 | 14,829,284 | -0.34(-2.10%) |
Apr 25, 2000 | 15.97 | 16.25 | 15.51 | 16.25 | 13,544,185 | +0.28(+1.75%) |
Apr 24, 2000 | 15.91 | 16.23 | 15.77 | 15.97 | 14,584,134 | +0.06(+0.38%) |
Apr 20, 2000 | 15.83 | 15.91 | 15.45 | 15.91 | 12,877,400 | +0.08(+0.51%) |
Apr 19, 2000 | 15.65 | 15.99 | 15.43 | 15.83 | 15,660,746 | +0.18(+1.15%) |
Apr 18, 2000 | 15.61 | 15.81 | 14.93 | 15.65 | 20,198,674 | +0.04(+0.27%) |
Apr 17, 2000 | 15.13 | 15.65 | 14.89 | 15.61 | 16,647,873 | +0.48(+3.19%) |
Apr 14, 2000 | 15.21 | 15.31 | 14.82 | 15.13 | 14,747,567 | -0.08(-0.53%) |
Apr 13, 2000 | 15.61 | 15.65 | 15.17 | 15.21 | 13,826,621 | -0.40(-2.58%) |
Apr 12, 2000 | 15.35 | 16.07 | 15.35 | 15.61 | 24,219,890 | +0.42(+2.78%) |
Apr 11, 2000 | 14.71 | 15.37 | 14.71 | 15.19 | 18,806,690 | +0.70(+4.87%) |
Apr 10, 2000 | 14.87 | 15.19 | 14.44 | 14.48 | 20,047,980 | -0.38(-2.58%) |
Apr 07, 2000 | 14.72 | 14.95 | 14.40 | 14.87 | 19,235,782 | +0.14(+0.96%) |
Apr 06, 2000 | 15.33 | 15.43 | 14.40 | 14.72 | 32,132,758 | -0.61(-3.95%) |
Apr 05, 2000 | 16.39 | 16.39 | 15.25 | 15.33 | 31,484,304 | -1.53(-9.07%) |
Apr 04, 2000 | 15.87 | 16.86 | 15.51 | 16.86 | 42,561,136 | +0.99(+6.23%) |
Apr 03, 2000 | 15.21 | 16.07 | 15.21 | 15.87 | 22,045,848 | +0.76(+5.05%) |
Mar 31, 2000 | 15.63 | 15.67 | 15.11 | 15.11 | 13,774,733 | -0.52(-3.34%) |
Mar 30, 2000 | 15.17 | 16.07 | 15.17 | 15.63 | 29,212,698 | +0.54(+3.58%) |
Mar 29, 2000 | 14.58 | 15.15 | 14.58 | 15.09 | 25,322,292 | +0.64(+4.46%) |
Mar 28, 2000 | 14.56 | 14.97 | 14.44 | 14.44 | 21,253,226 | -0.12(-0.82%) |
Mar 27, 2000 | 15.13 | 15.17 | 14.56 | 14.56 | 16,380,662 | -0.56(-3.72%) |
Mar 24, 2000 | 15.13 | 15.19 | 14.93 | 15.13 | 13,631,495 | +0.00(+0.00%) |
Mar 23, 2000 | 15.15 | 15.57 | 14.95 | 15.13 | 16,066,223 | -0.02(-0.13%) |
Mar 22, 2000 | 15.77 | 15.77 | 14.87 | 15.15 | 18,466,462 | -0.77(-4.81%) |
Mar 21, 2000 | 15.63 | 15.99 | 15.25 | 15.91 | 13,336,631 | +0.28(+1.81%) |
Mar 20, 2000 | 15.77 | 15.77 | 15.47 | 15.63 | 10,507,921 | -0.18(-1.16%) |
Mar 17, 2000 | 16.01 | 16.07 | 15.69 | 15.81 | 22,583,688 | -0.20(-1.25%) |
Mar 16, 2000 | 15.63 | 16.05 | 15.63 | 16.01 | 27,367,388 | +0.70(+4.61%) |
Mar 15, 2000 | 14.00 | 15.39 | 14.00 | 15.31 | 34,408,712 | +1.37(+9.81%) |
Mar 14, 2000 | 14.08 | 14.26 | 13.80 | 13.94 | 17,342,622 | -0.14(-1.01%) |
Mar 13, 2000 | 14.26 | 14.26 | 13.88 | 14.08 | 24,313,104 | -0.56(-3.85%) |
Mar 10, 2000 | 15.01 | 15.01 | 14.18 | 14.64 | 21,858,490 | -0.40(-2.67%) |
Mar 09, 2000 | 15.29 | 15.31 | 14.77 | 15.05 | 19,255,668 | -0.24(-1.58%) |
Mar 08, 2000 | 15.17 | 15.47 | 14.77 | 15.29 | 22,437,344 | +0.12(+0.78%) |
Mar 07, 2000 | 15.77 | 15.77 | 14.42 | 15.17 | 36,415,904 | -0.60(-3.82%) |
Mar 06, 2000 | 15.93 | 15.93 | 15.55 | 15.77 | 12,225,530 | -0.36(-2.25%) |
Mar 03, 2000 | 15.97 | 16.21 | 15.79 | 16.13 | 14,007,766 | +0.16(+1.01%) |
Mar 02, 2000 | 16.41 | 16.67 | 15.89 | 15.97 | 17,662,344 | -0.44(-2.69%) |