Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 14.64 | 14.69 | 14.43 | 14.48 | 20,431,692 | -0.11(-0.77%) |
Jun 28, 2001 | 14.23 | 14.61 | 14.23 | 14.59 | 24,267,570 | +0.38(+2.65%) |
Jun 27, 2001 | 14.14 | 14.27 | 14.08 | 14.21 | 19,665,512 | +0.07(+0.52%) |
Jun 26, 2001 | 14.02 | 14.25 | 13.84 | 14.14 | 31,776,452 | +0.12(+0.83%) |
Jun 25, 2001 | 13.92 | 14.22 | 13.92 | 14.02 | 22,830,942 | +0.24(+1.73%) |
Jun 22, 2001 | 14.02 | 14.06 | 13.70 | 13.79 | 14,315,302 | -0.24(-1.70%) |
Jun 21, 2001 | 14.13 | 14.31 | 14.01 | 14.02 | 16,005,562 | -0.11(-0.77%) |
Jun 20, 2001 | 14.08 | 14.23 | 13.98 | 14.13 | 12,901,986 | +0.06(+0.41%) |
Jun 19, 2001 | 14.08 | 14.18 | 14.01 | 14.08 | 8,455,962 | -0.01(-0.05%) |
Jun 18, 2001 | 14.24 | 14.30 | 13.99 | 14.08 | 9,875,494 | -0.16(-1.11%) |
Jun 15, 2001 | 14.48 | 14.54 | 14.19 | 14.24 | 21,368,826 | -0.24(-1.69%) |
Jun 14, 2001 | 14.70 | 14.70 | 14.43 | 14.48 | 10,912,403 | -0.27(-1.81%) |
Jun 13, 2001 | 14.77 | 14.77 | 14.61 | 14.75 | 8,665,146 | -0.02(-0.13%) |
Jun 12, 2001 | 14.78 | 14.84 | 14.64 | 14.77 | 7,614,251 | -0.01(-0.04%) |
Jun 11, 2001 | 14.80 | 14.84 | 14.64 | 14.78 | 5,402,429 | -0.02(-0.15%) |
Jun 08, 2001 | 14.84 | 14.87 | 14.69 | 14.80 | 6,876,977 | -0.04(-0.26%) |
Jun 07, 2001 | 15.04 | 15.18 | 14.75 | 14.84 | 10,545,320 | -0.20(-1.35%) |
Jun 06, 2001 | 15.28 | 15.28 | 14.92 | 15.04 | 11,027,097 | -0.28(-1.83%) |
Jun 05, 2001 | 15.30 | 15.34 | 14.95 | 15.32 | 10,632,350 | +0.02(+0.11%) |
Jun 04, 2001 | 15.31 | 15.31 | 15.09 | 15.30 | 6,969,913 | -0.08(-0.50%) |
Jun 01, 2001 | 15.25 | 15.41 | 15.12 | 15.38 | 10,836,251 | +0.13(+0.86%) |
May 31, 2001 | 15.29 | 15.29 | 15.11 | 15.25 | 11,226,024 | -0.15(-1.00%) |
May 30, 2001 | 15.55 | 15.65 | 15.37 | 15.40 | 8,113,123 | -0.15(-0.95%) |
May 29, 2001 | 15.50 | 15.70 | 15.49 | 15.55 | 7,042,957 | +0.05(+0.35%) |
May 25, 2001 | 15.79 | 15.80 | 15.41 | 15.50 | 6,227,355 | -0.30(-1.87%) |
May 24, 2001 | 15.67 | 15.88 | 15.60 | 15.79 | 10,403,273 | +0.13(+0.80%) |
May 23, 2001 | 15.38 | 15.67 | 15.22 | 15.67 | 13,250,109 | +0.29(+1.88%) |
May 22, 2001 | 15.49 | 15.49 | 15.30 | 15.38 | 9,213,750 | -0.16(-1.01%) |
May 21, 2001 | 15.47 | 15.56 | 15.22 | 15.54 | 12,427,669 | +0.06(+0.39%) |
May 18, 2001 | 15.48 | 15.54 | 15.35 | 15.47 | 10,453,005 | -0.01(-0.06%) |
May 17, 2001 | 15.52 | 15.67 | 15.33 | 15.48 | 14,880,379 | -0.03(-0.21%) |
May 16, 2001 | 14.77 | 15.57 | 14.65 | 15.52 | 17,653,238 | +0.75(+5.08%) |
May 15, 2001 | 14.80 | 14.83 | 14.55 | 14.77 | 10,779,992 | -0.04(-0.24%) |
May 14, 2001 | 14.59 | 14.83 | 14.59 | 14.80 | 11,788,926 | +0.23(+1.59%) |
May 11, 2001 | 14.67 | 14.77 | 14.35 | 14.57 | 14,976,113 | -0.10(-0.70%) |
May 10, 2001 | 14.72 | 14.88 | 14.64 | 14.67 | 11,371,800 | -0.05(-0.33%) |
May 09, 2001 | 14.98 | 14.98 | 14.61 | 14.72 | 15,600,247 | -0.26(-1.74%) |
May 08, 2001 | 15.02 | 15.02 | 14.80 | 14.98 | 10,685,501 | -0.08(-0.53%) |
May 07, 2001 | 15.07 | 15.09 | 14.93 | 15.06 | 10,901,524 | -0.00(-0.02%) |
May 04, 2001 | 15.04 | 15.11 | 14.74 | 15.07 | 13,705,776 | +0.03(+0.17%) |
May 03, 2001 | 15.30 | 15.30 | 14.93 | 15.04 | 13,352,370 | -0.26(-1.72%) |
May 02, 2001 | 15.32 | 15.41 | 15.17 | 15.30 | 11,919,472 | -0.02(-0.13%) |
May 01, 2001 | 14.86 | 15.51 | 14.84 | 15.32 | 13,144,739 | +0.46(+3.12%) |
Apr 30, 2001 | 15.04 | 15.04 | 14.75 | 14.86 | 11,926,310 | -0.26(-1.72%) |
Apr 27, 2001 | 15.09 | 15.28 | 14.80 | 15.12 | 10,819,466 | +0.03(+0.21%) |
Apr 26, 2001 | 15.44 | 15.44 | 15.09 | 15.09 | 13,354,235 | -0.42(-2.70%) |
Apr 25, 2001 | 15.25 | 15.57 | 15.25 | 15.51 | 10,094,625 | +0.26(+1.71%) |
Apr 24, 2001 | 15.27 | 15.59 | 15.18 | 15.25 | 13,500,322 | -0.02(-0.13%) |
Apr 23, 2001 | 15.13 | 15.41 | 15.13 | 15.27 | 10,351,987 | +0.14(+0.96%) |
Apr 20, 2001 | 15.20 | 15.20 | 14.89 | 15.12 | 14,246,921 | -0.16(-1.05%) |
Apr 19, 2001 | 15.04 | 15.37 | 14.81 | 15.28 | 16,841,056 | +0.24(+1.60%) |
Apr 18, 2001 | 14.71 | 15.15 | 14.71 | 15.04 | 22,950,298 | +0.34(+2.30%) |
Apr 17, 2001 | 14.61 | 14.70 | 14.42 | 14.70 | 13,700,803 | +0.09(+0.64%) |
Apr 16, 2001 | 14.34 | 14.64 | 14.20 | 14.61 | 12,878,985 | +0.27(+1.89%) |
Apr 12, 2001 | 14.20 | 14.45 | 13.72 | 14.34 | 16,208,219 | +0.14(+1.00%) |
Apr 11, 2001 | 14.04 | 14.40 | 13.63 | 14.20 | 21,366,650 | +0.15(+1.10%) |
Apr 10, 2001 | 14.12 | 14.25 | 13.90 | 14.04 | 18,488,422 | -0.08(-0.57%) |
Apr 09, 2001 | 14.48 | 14.67 | 14.12 | 14.12 | 12,792,887 | -0.35(-2.44%) |
Apr 06, 2001 | 14.57 | 14.59 | 14.11 | 14.48 | 12,289,663 | -0.10(-0.66%) |
Apr 05, 2001 | 14.56 | 14.99 | 14.36 | 14.57 | 14,363,479 | +0.02(+0.11%) |
Apr 04, 2001 | 14.37 | 14.82 | 14.21 | 14.56 | 13,674,072 | +0.19(+1.32%) |
Apr 03, 2001 | 14.70 | 14.70 | 14.21 | 14.37 | 14,523,865 | -0.38(-2.60%) |
Apr 02, 2001 | 14.53 | 15.10 | 14.43 | 14.75 | 16,201,381 | +0.22(+1.53%) |
Mar 30, 2001 | 14.32 | 14.64 | 14.28 | 14.53 | 15,975,723 | +0.21(+1.44%) |
Mar 29, 2001 | 14.54 | 14.54 | 14.08 | 14.32 | 23,768,386 | -0.46(-3.11%) |
Mar 28, 2001 | 15.00 | 15.20 | 14.43 | 14.78 | 22,031,192 | -0.21(-1.42%) |
Mar 27, 2001 | 14.45 | 15.10 | 14.34 | 15.00 | 20,927,768 | +0.55(+3.81%) |
Mar 26, 2001 | 14.64 | 14.83 | 14.32 | 14.45 | 17,449,028 | -0.19(-1.32%) |
Mar 23, 2001 | 14.64 | 14.64 | 14.16 | 14.64 | 24,357,398 | -0.07(-0.48%) |
Mar 22, 2001 | 14.56 | 14.86 | 14.31 | 14.71 | 22,828,144 | +0.15(+1.04%) |
Mar 21, 2001 | 15.26 | 15.44 | 14.56 | 14.56 | 28,631,536 | -0.70(-4.60%) |
Mar 20, 2001 | 15.57 | 15.69 | 15.14 | 15.26 | 13,740,278 | -0.31(-2.00%) |
Mar 19, 2001 | 15.65 | 15.80 | 15.46 | 15.57 | 11,562,024 | -0.08(-0.51%) |
Mar 16, 2001 | 15.33 | 16.00 | 15.16 | 15.65 | 28,741,878 | +0.32(+2.10%) |
Mar 15, 2001 | 15.34 | 15.36 | 14.86 | 15.33 | 14,675,236 | -0.01(-0.04%) |
Mar 14, 2001 | 15.54 | 15.54 | 14.88 | 15.34 | 21,984,258 | -0.35(-2.21%) |
Mar 13, 2001 | 15.77 | 15.77 | 15.54 | 15.68 | 16,102,539 | -0.43(-2.70%) |
Mar 12, 2001 | 16.50 | 16.50 | 16.10 | 16.12 | 12,409,330 | -0.45(-2.72%) |
Mar 09, 2001 | 16.54 | 16.69 | 16.40 | 16.57 | 12,220,660 | +0.03(+0.19%) |
Mar 08, 2001 | 16.22 | 16.56 | 16.16 | 16.54 | 15,190,892 | +0.31(+1.92%) |
Mar 07, 2001 | 16.02 | 16.34 | 16.02 | 16.22 | 16,047,523 | +0.20(+1.27%) |
Mar 06, 2001 | 16.15 | 16.15 | 15.89 | 16.02 | 14,413,833 | -0.13(-0.80%) |
Mar 05, 2001 | 16.50 | 16.50 | 15.94 | 16.15 | 22,456,400 | -0.76(-4.47%) |
Mar 02, 2001 | 16.95 | 17.07 | 16.73 | 16.91 | 14,167,039 | -0.05(-0.28%) |
Mar 01, 2001 | 17.06 | 17.34 | 16.84 | 16.95 | 15,113,808 | -0.11(-0.62%) |
Feb 28, 2001 | 16.73 | 17.10 | 16.70 | 17.06 | 17,389,970 | +0.33(+1.98%) |
Feb 27, 2001 | 16.88 | 17.00 | 16.58 | 16.73 | 11,453,236 | -0.15(-0.90%) |
Feb 26, 2001 | 16.73 | 16.92 | 16.55 | 16.88 | 14,632,964 | +0.15(+0.90%) |
Feb 23, 2001 | 16.99 | 16.99 | 16.57 | 16.73 | 14,094,617 | -0.32(-1.87%) |
Feb 22, 2001 | 17.67 | 17.67 | 16.54 | 17.05 | 29,462,678 | -0.62(-3.51%) |
Feb 21, 2001 | 18.11 | 18.11 | 17.41 | 17.67 | 29,977,404 | -1.14(-6.07%) |
Feb 20, 2001 | 19.10 | 19.62 | 18.79 | 18.81 | 24,511,566 | -0.29(-1.50%) |
Feb 16, 2001 | 18.79 | 19.14 | 18.79 | 19.10 | 11,866,632 | +0.32(+1.70%) |
Feb 15, 2001 | 18.97 | 18.97 | 18.34 | 18.78 | 17,749,904 | -0.36(-1.90%) |
Feb 14, 2001 | 19.26 | 19.26 | 19.02 | 19.14 | 8,824,288 | -0.15(-0.77%) |
Feb 13, 2001 | 19.33 | 19.33 | 19.13 | 19.29 | 10,351,366 | -0.28(-1.41%) |
Feb 12, 2001 | 19.35 | 19.58 | 19.14 | 19.57 | 10,515,170 | +0.22(+1.13%) |
Feb 09, 2001 | 19.50 | 19.61 | 19.29 | 19.35 | 6,925,776 | -0.15(-0.78%) |
Feb 08, 2001 | 19.30 | 19.62 | 19.16 | 19.50 | 10,342,041 | +0.20(+1.02%) |
Feb 07, 2001 | 19.12 | 19.48 | 19.07 | 19.30 | 14,943,788 | +0.19(+0.98%) |
Feb 06, 2001 | 19.05 | 19.23 | 18.77 | 19.12 | 9,724,123 | +0.07(+0.37%) |
Feb 05, 2001 | 18.58 | 19.18 | 18.54 | 19.05 | 14,272,408 | +0.47(+2.53%) |
Feb 02, 2001 | 18.48 | 18.65 | 18.40 | 18.58 | 9,417,029 | +0.10(+0.52%) |
Feb 01, 2001 | 18.50 | 18.50 | 18.21 | 18.48 | 10,444,924 | -0.18(-0.97%) |
Jan 31, 2001 | 18.63 | 18.72 | 18.20 | 18.66 | 13,387,182 | +0.03(+0.16%) |
Jan 30, 2001 | 18.42 | 18.75 | 18.42 | 18.63 | 8,559,466 | +0.25(+1.38%) |
Jan 29, 2001 | 18.53 | 18.56 | 18.19 | 18.38 | 7,961,752 | -0.26(-1.42%) |
Jan 26, 2001 | 18.86 | 19.04 | 18.50 | 18.64 | 9,950,714 | -0.22(-1.18%) |
Jan 25, 2001 | 18.68 | 18.98 | 18.60 | 18.86 | 11,641,284 | +0.18(+0.98%) |
Jan 24, 2001 | 18.30 | 18.68 | 18.06 | 18.68 | 14,289,503 | +0.38(+2.07%) |
Jan 23, 2001 | 17.92 | 18.40 | 17.84 | 18.30 | 11,985,677 | +0.38(+2.14%) |
Jan 22, 2001 | 17.96 | 18.04 | 17.76 | 17.92 | 10,696,691 | -0.04(-0.21%) |
Jan 19, 2001 | 18.38 | 18.38 | 17.79 | 17.96 | 15,271,707 | -0.42(-2.31%) |
Jan 18, 2001 | 18.64 | 18.88 | 18.32 | 18.38 | 10,913,957 | -0.26(-1.40%) |
Jan 17, 2001 | 18.36 | 18.88 | 18.36 | 18.64 | 11,902,066 | +0.30(+1.65%) |
Jan 16, 2001 | 18.22 | 18.44 | 18.08 | 18.34 | 11,136,196 | +0.12(+0.65%) |
Jan 12, 2001 | 18.46 | 18.48 | 18.10 | 18.22 | 11,218,875 | -0.24(-1.31%) |
Jan 11, 2001 | 18.94 | 18.94 | 18.38 | 18.46 | 10,745,179 | -0.56(-2.96%) |
Jan 10, 2001 | 19.06 | 19.06 | 18.62 | 19.02 | 12,378,559 | -0.08(-0.42%) |
Jan 09, 2001 | 18.86 | 19.28 | 18.54 | 19.10 | 13,249,487 | +0.24(+1.28%) |
Jan 08, 2001 | 18.60 | 19.20 | 18.60 | 18.86 | 14,817,593 | +0.30(+1.63%) |
Jan 05, 2001 | 18.52 | 18.90 | 18.50 | 18.56 | 12,371,410 | +0.04(+0.23%) |
Jan 04, 2001 | 18.94 | 18.94 | 18.26 | 18.52 | 22,964,596 | -0.54(-2.85%) |
Jan 03, 2001 | 19.56 | 20.01 | 19.00 | 19.06 | 19,387,636 | -0.50(-2.57%) |
Jan 02, 2001 | 19.61 | 19.93 | 19.38 | 19.56 | 16,488,271 | -0.04(-0.21%) |
Dec 29, 2000 | 19.64 | 19.67 | 19.36 | 19.61 | 7,733,607 | -0.04(-0.20%) |
Dec 28, 2000 | 19.48 | 19.93 | 19.48 | 19.64 | 8,580,602 | +0.16(+0.83%) |
Dec 27, 2000 | 19.30 | 19.75 | 19.30 | 19.48 | 11,993,448 | +0.18(+0.93%) |
Dec 26, 2000 | 18.94 | 19.30 | 18.86 | 19.30 | 8,820,558 | +0.36(+1.90%) |
Dec 22, 2000 | 18.98 | 18.98 | 18.50 | 18.94 | 11,633,514 | -0.16(-0.84%) |
Dec 21, 2000 | 18.10 | 19.18 | 18.06 | 19.10 | 18,551,208 | +1.01(+5.56%) |
Dec 20, 2000 | 18.26 | 18.66 | 17.88 | 18.10 | 20,742,206 | -0.16(-0.88%) |
Dec 19, 2000 | 17.66 | 18.64 | 17.60 | 18.26 | 18,172,004 | +0.60(+3.41%) |
Dec 18, 2000 | 17.25 | 17.88 | 17.25 | 17.66 | 16,018,616 | +0.44(+2.58%) |
Dec 15, 2000 | 18.24 | 18.24 | 17.21 | 17.21 | 42,801,372 | -1.13(-6.14%) |
Dec 14, 2000 | 18.48 | 18.48 | 17.94 | 18.34 | 15,621,694 | -0.26(-1.40%) |
Dec 13, 2000 | 18.66 | 18.76 | 18.42 | 18.60 | 11,524,415 | -0.06(-0.33%) |
Dec 12, 2000 | 18.76 | 18.88 | 18.54 | 18.66 | 12,452,845 | -0.10(-0.53%) |
Dec 11, 2000 | 19.36 | 19.36 | 18.72 | 18.76 | 18,009,442 | -0.83(-4.22%) |
Dec 08, 2000 | 19.94 | 19.94 | 19.51 | 19.59 | 12,901,053 | -0.48(-2.40%) |
Dec 07, 2000 | 19.59 | 20.29 | 19.48 | 20.07 | 12,283,446 | +0.48(+2.46%) |
Dec 06, 2000 | 19.77 | 19.89 | 19.43 | 19.59 | 12,062,762 | -0.18(-0.91%) |
Dec 05, 2000 | 20.19 | 20.21 | 19.53 | 19.77 | 14,407,616 | -0.42(-2.09%) |
Dec 04, 2000 | 20.01 | 20.39 | 19.91 | 20.19 | 13,332,788 | +0.18(+0.90%) |
Dec 01, 2000 | 20.07 | 20.07 | 19.73 | 20.01 | 12,746,574 | -0.14(-0.70%) |
Nov 30, 2000 | 19.99 | 20.15 | 19.77 | 20.15 | 19,932,510 | +0.16(+0.80%) |
Nov 29, 2000 | 19.45 | 20.11 | 19.22 | 19.99 | 15,073,090 | +0.54(+2.80%) |
Nov 28, 2000 | 19.26 | 19.54 | 19.26 | 19.45 | 9,057,095 | +0.28(+1.48%) |
Nov 27, 2000 | 18.98 | 19.32 | 18.68 | 19.16 | 10,080,327 | +0.18(+0.95%) |
Nov 24, 2000 | 19.14 | 19.14 | 18.86 | 18.98 | 6,073,186 | -0.18(-0.94%) |
Nov 22, 2000 | 18.74 | 19.40 | 18.74 | 19.16 | 20,834,520 | +1.39(+7.80%) |
Nov 21, 2000 | 18.20 | 18.50 | 17.78 | 17.78 | 21,764,816 | -0.42(-2.32%) |
Nov 20, 2000 | 18.94 | 18.94 | 18.00 | 18.20 | 30,026,514 | -1.57(-7.94%) |
Nov 17, 2000 | 19.93 | 20.21 | 19.67 | 19.77 | 18,807,328 | -0.16(-0.81%) |
Nov 16, 2000 | 19.73 | 20.05 | 19.64 | 19.93 | 11,829,333 | +0.20(+1.03%) |
Nov 15, 2000 | 19.48 | 19.79 | 19.38 | 19.73 | 11,672,056 | +0.24(+1.24%) |
Nov 14, 2000 | 19.64 | 19.73 | 19.18 | 19.48 | 11,539,956 | -0.16(-0.82%) |
Nov 13, 2000 | 19.83 | 19.83 | 19.43 | 19.64 | 12,719,843 | -0.26(-1.33%) |
Nov 10, 2000 | 20.05 | 20.29 | 19.91 | 19.91 | 16,046,901 | -0.14(-0.69%) |
Nov 09, 2000 | 19.36 | 20.17 | 19.26 | 20.05 | 18,437,136 | +0.68(+3.52%) |
Nov 08, 2000 | 19.32 | 19.51 | 19.00 | 19.36 | 7,852,653 | +0.04(+0.22%) |
Nov 07, 2000 | 19.46 | 19.59 | 19.24 | 19.32 | 6,597,235 | -0.14(-0.73%) |
Nov 06, 2000 | 19.08 | 19.63 | 18.92 | 19.46 | 8,653,957 | +0.38(+2.01%) |
Nov 03, 2000 | 19.46 | 19.46 | 19.02 | 19.08 | 9,438,476 | -0.46(-2.37%) |
Nov 02, 2000 | 19.59 | 19.77 | 19.32 | 19.54 | 14,162,998 | -0.04(-0.21%) |
Nov 01, 2000 | 19.43 | 19.77 | 19.40 | 19.59 | 12,889,864 | +0.16(+0.83%) |
Oct 31, 2000 | 19.26 | 19.61 | 18.88 | 19.43 | 15,285,694 | +0.16(+0.84%) |
Oct 30, 2000 | 18.96 | 19.46 | 18.94 | 19.26 | 16,365,806 | +0.30(+1.59%) |
Oct 27, 2000 | 18.88 | 19.08 | 18.54 | 18.96 | 11,754,424 | +0.08(+0.43%) |
Oct 26, 2000 | 18.64 | 19.08 | 18.16 | 18.88 | 14,542,203 | +0.24(+1.29%) |
Oct 25, 2000 | 18.06 | 18.80 | 17.90 | 18.64 | 14,540,338 | +0.58(+3.22%) |
Oct 24, 2000 | 17.79 | 18.08 | 17.51 | 18.06 | 9,858,088 | +0.26(+1.48%) |
Oct 23, 2000 | 17.63 | 18.00 | 17.33 | 17.79 | 11,015,285 | +0.16(+0.91%) |
Oct 20, 2000 | 17.94 | 17.94 | 17.29 | 17.63 | 22,789,292 | -0.75(-4.06%) |
Oct 19, 2000 | 18.48 | 18.48 | 18.06 | 18.38 | 9,025,702 | -0.34(-1.82%) |
Oct 18, 2000 | 18.64 | 18.94 | 18.28 | 18.72 | 11,423,397 | +0.08(+0.43%) |
Oct 17, 2000 | 18.86 | 18.96 | 18.34 | 18.64 | 9,441,895 | -0.22(-1.18%) |
Oct 16, 2000 | 18.40 | 19.06 | 18.34 | 18.86 | 10,976,432 | +0.46(+2.52%) |
Oct 13, 2000 | 18.42 | 18.56 | 18.14 | 18.40 | 11,375,219 | -0.02(-0.10%) |
Oct 12, 2000 | 18.84 | 18.90 | 18.14 | 18.42 | 13,303,259 | -0.42(-2.24%) |
Oct 11, 2000 | 18.72 | 19.16 | 18.58 | 18.84 | 12,287,176 | +0.12(+0.64%) |
Oct 10, 2000 | 18.60 | 19.08 | 18.36 | 18.72 | 9,761,422 | +0.12(+0.66%) |
Oct 09, 2000 | 18.80 | 18.92 | 18.60 | 18.60 | 6,341,427 | -0.20(-1.08%) |
Oct 06, 2000 | 19.02 | 19.04 | 18.58 | 18.80 | 14,961,815 | -0.22(-1.17%) |
Oct 05, 2000 | 18.44 | 19.10 | 18.44 | 19.02 | 16,482,365 | +0.60(+3.28%) |
Oct 04, 2000 | 18.12 | 18.42 | 18.02 | 18.42 | 12,883,026 | +0.30(+1.67%) |
Oct 03, 2000 | 18.34 | 18.46 | 18.06 | 18.12 | 11,471,264 | -0.22(-1.21%) |
Oct 02, 2000 | 17.78 | 18.34 | 17.78 | 18.34 | 14,802,984 | +0.60(+3.39%) |
Sep 29, 2000 | 17.84 | 18.22 | 17.69 | 17.74 | 18,593,480 | -0.10(-0.56%) |
Sep 28, 2000 | 17.90 | 17.90 | 17.41 | 17.84 | 12,993,368 | -0.06(-0.34%) |
Sep 27, 2000 | 17.68 | 17.98 | 17.37 | 17.90 | 16,198,272 | +0.22(+1.26%) |
Sep 26, 2000 | 17.23 | 17.74 | 17.13 | 17.68 | 15,967,952 | +0.44(+2.58%) |
Sep 25, 2000 | 17.01 | 17.45 | 16.93 | 17.23 | 12,573,756 | +0.22(+1.29%) |
Sep 22, 2000 | 16.37 | 17.03 | 16.37 | 17.01 | 25,416,064 | +1.07(+6.70%) |
Sep 21, 2000 | 16.17 | 16.35 | 15.83 | 15.94 | 15,931,586 | -0.22(-1.37%) |
Sep 20, 2000 | 16.95 | 16.95 | 15.91 | 16.17 | 22,839,334 | -0.85(-4.97%) |
Sep 19, 2000 | 17.09 | 17.21 | 16.75 | 17.01 | 11,867,564 | -0.08(-0.47%) |
Sep 18, 2000 | 16.35 | 17.21 | 16.33 | 17.09 | 13,631,179 | +0.75(+4.57%) |
Sep 15, 2000 | 16.41 | 16.77 | 16.25 | 16.35 | 19,242,480 | -0.06(-0.37%) |
Sep 14, 2000 | 16.69 | 16.69 | 16.07 | 16.41 | 17,379,092 | -0.48(-2.86%) |
Sep 13, 2000 | 17.21 | 17.27 | 16.75 | 16.89 | 10,863,292 | -0.32(-1.87%) |
Sep 12, 2000 | 17.05 | 17.33 | 16.79 | 17.21 | 12,825,523 | +0.16(+0.94%) |
Sep 11, 2000 | 17.55 | 17.60 | 16.83 | 17.05 | 12,198,902 | -0.50(-2.86%) |
Sep 08, 2000 | 17.37 | 17.76 | 17.31 | 17.55 | 8,176,531 | +0.18(+1.04%) |
Sep 07, 2000 | 17.47 | 17.55 | 17.13 | 17.37 | 11,606,783 | -0.10(-0.57%) |
Sep 06, 2000 | 17.68 | 17.68 | 17.39 | 17.47 | 15,326,412 | -0.64(-3.55%) |
Sep 05, 2000 | 17.45 | 18.36 | 17.21 | 18.12 | 17,444,366 | +0.66(+3.80%) |
Sep 01, 2000 | 17.17 | 17.53 | 17.17 | 17.45 | 15,635,060 | +0.52(+3.06%) |
Aug 31, 2000 | 17.43 | 17.43 | 16.57 | 16.94 | 25,061,724 | -0.52(-2.97%) |
Aug 30, 2000 | 18.02 | 18.02 | 17.31 | 17.45 | 14,608,719 | -0.66(-3.66%) |
Aug 29, 2000 | 18.30 | 18.30 | 18.04 | 18.12 | 9,235,819 | -0.22(-1.21%) |
Aug 28, 2000 | 18.24 | 18.58 | 18.24 | 18.34 | 19,626,970 | +0.32(+1.79%) |
Aug 25, 2000 | 18.48 | 18.48 | 17.69 | 18.02 | 21,607,228 | -0.62(-3.35%) |
Aug 24, 2000 | 18.92 | 18.98 | 18.62 | 18.64 | 7,195,571 | -0.28(-1.46%) |
Aug 23, 2000 | 18.66 | 19.04 | 18.64 | 18.92 | 10,896,861 | +0.26(+1.38%) |
Aug 22, 2000 | 19.24 | 19.28 | 18.66 | 18.66 | 6,597,857 | -0.58(-3.03%) |
Aug 21, 2000 | 19.28 | 19.28 | 19.02 | 19.24 | 8,925,928 | -0.16(-0.83%) |
Aug 18, 2000 | 19.20 | 19.40 | 19.14 | 19.40 | 8,210,100 | +0.20(+1.04%) |
Aug 17, 2000 | 19.51 | 19.51 | 19.16 | 19.20 | 9,078,853 | -0.32(-1.65%) |
Aug 16, 2000 | 19.75 | 19.75 | 19.14 | 19.53 | 18,236,656 | -0.42(-2.11%) |
Aug 15, 2000 | 20.13 | 20.13 | 19.83 | 19.95 | 6,844,340 | -0.34(-1.68%) |
Aug 14, 2000 | 20.03 | 20.35 | 20.03 | 20.29 | 8,290,603 | +0.26(+1.30%) |
Aug 11, 2000 | 19.63 | 20.19 | 19.63 | 20.03 | 9,586,428 | +0.40(+2.05%) |
Aug 10, 2000 | 19.32 | 19.87 | 19.32 | 19.63 | 9,671,594 | +0.38(+1.99%) |
Aug 09, 2000 | 19.45 | 19.45 | 19.20 | 19.24 | 11,062,531 | -0.36(-1.85%) |
Aug 08, 2000 | 19.75 | 20.07 | 19.46 | 19.61 | 9,549,440 | -0.14(-0.72%) |
Aug 07, 2000 | 19.87 | 19.87 | 19.67 | 19.75 | 6,629,250 | -0.24(-1.21%) |
Aug 04, 2000 | 20.15 | 20.15 | 19.67 | 19.99 | 9,340,877 | -0.28(-1.38%) |
Aug 03, 2000 | 20.25 | 20.51 | 19.97 | 20.27 | 10,351,987 | +0.02(+0.10%) |
Aug 02, 2000 | 20.27 | 20.29 | 20.03 | 20.25 | 10,356,339 | -0.02(-0.10%) |
Aug 01, 2000 | 19.73 | 20.59 | 19.73 | 20.27 | 14,487,809 | +0.54(+2.76%) |
Jul 31, 2000 | 20.07 | 20.07 | 19.71 | 19.73 | 12,474,292 | -0.44(-2.20%) |
Jul 28, 2000 | 19.45 | 20.27 | 19.32 | 20.17 | 21,182,022 | +0.72(+3.72%) |
Jul 27, 2000 | 19.20 | 19.69 | 19.20 | 19.45 | 14,184,134 | +0.52(+2.77%) |
Jul 26, 2000 | 19.06 | 19.30 | 18.86 | 18.92 | 15,795,756 | -0.14(-0.74%) |
Jul 25, 2000 | 19.06 | 19.08 | 18.92 | 19.06 | 7,252,763 | +0.00(+0.00%) |
Jul 24, 2000 | 19.30 | 19.30 | 19.00 | 19.06 | 10,587,903 | -0.52(-2.65%) |
Jul 21, 2000 | 19.46 | 19.71 | 19.42 | 19.58 | 12,653,327 | +0.12(+0.59%) |
Jul 20, 2000 | 19.46 | 19.53 | 19.26 | 19.46 | 14,342,654 | +0.00(+0.00%) |
Jul 19, 2000 | 18.90 | 19.51 | 18.90 | 19.46 | 25,555,934 | +0.74(+3.97%) |
Jul 18, 2000 | 18.45 | 18.90 | 18.22 | 18.72 | 11,817,211 | +0.27(+1.48%) |
Jul 17, 2000 | 18.54 | 18.54 | 18.20 | 18.45 | 10,885,983 | -0.09(-0.50%) |
Jul 14, 2000 | 18.64 | 18.80 | 18.34 | 18.54 | 7,230,694 | -0.10(-0.54%) |
Jul 13, 2000 | 18.16 | 18.70 | 18.16 | 18.64 | 13,142,563 | +0.58(+3.22%) |
Jul 12, 2000 | 18.08 | 18.18 | 17.78 | 18.06 | 11,129,979 | -0.02(-0.11%) |
Jul 11, 2000 | 18.50 | 18.50 | 17.96 | 18.08 | 12,653,948 | -0.44(-2.38%) |
Jul 10, 2000 | 18.88 | 18.88 | 18.42 | 18.52 | 10,025,933 | -0.38(-2.03%) |
Jul 07, 2000 | 18.96 | 19.06 | 18.78 | 18.90 | 7,840,531 | -0.06(-0.32%) |
Jul 06, 2000 | 18.90 | 18.96 | 18.60 | 18.96 | 7,835,557 | +0.06(+0.32%) |
Jul 05, 2000 | 18.74 | 19.04 | 18.74 | 18.90 | 10,817,601 | +0.18(+0.96%) |