Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 12.91 | 12.99 | 12.49 | 12.70 | 25,380,878 | -0.14(-1.06%) |
Nov 29, 2000 | 13.30 | 13.30 | 12.80 | 12.83 | 28,258,074 | -0.59(-4.43%) |
Nov 28, 2000 | 13.36 | 13.61 | 13.32 | 13.43 | 17,479,414 | -0.01(-0.06%) |
Nov 27, 2000 | 13.49 | 13.56 | 13.38 | 13.44 | 15,716,988 | -0.19(-1.40%) |
Nov 24, 2000 | 13.57 | 13.66 | 13.55 | 13.63 | 8,902,920 | +0.03(+0.20%) |
Nov 22, 2000 | 13.35 | 13.62 | 13.29 | 13.60 | 20,003,848 | +0.16(+1.21%) |
Nov 21, 2000 | 13.16 | 13.62 | 13.16 | 13.44 | 22,130,126 | +0.25(+1.92%) |
Nov 20, 2000 | 13.07 | 13.27 | 13.07 | 13.18 | 13,539,425 | +0.15(+1.17%) |
Nov 17, 2000 | 13.09 | 13.13 | 12.96 | 13.03 | 17,244,124 | -0.05(-0.42%) |
Nov 16, 2000 | 13.03 | 13.23 | 12.98 | 13.09 | 15,555,161 | +0.05(+0.35%) |
Nov 15, 2000 | 13.09 | 13.18 | 12.97 | 13.04 | 15,495,212 | +0.07(+0.56%) |
Nov 14, 2000 | 12.95 | 13.09 | 12.88 | 12.97 | 14,513,507 | -0.01(-0.08%) |
Nov 13, 2000 | 12.93 | 13.16 | 12.74 | 12.98 | 15,890,944 | +0.05(+0.42%) |
Nov 10, 2000 | 12.97 | 13.09 | 12.92 | 12.92 | 13,875,208 | -0.04(-0.34%) |
Nov 09, 2000 | 13.11 | 13.17 | 12.72 | 12.97 | 18,452,456 | -0.12(-0.90%) |
Nov 08, 2000 | 12.84 | 13.14 | 12.84 | 13.09 | 17,467,978 | +0.24(+1.90%) |
Nov 07, 2000 | 12.83 | 13.04 | 12.79 | 12.84 | 14,969,187 | +0.04(+0.35%) |
Nov 06, 2000 | 12.66 | 12.87 | 12.53 | 12.80 | 16,212,519 | +0.17(+1.36%) |
Nov 03, 2000 | 12.70 | 12.83 | 12.61 | 12.63 | 17,809,652 | -0.10(-0.78%) |
Nov 02, 2000 | 13.12 | 13.13 | 12.71 | 12.72 | 25,943,288 | -0.56(-4.20%) |
Nov 01, 2000 | 12.98 | 13.28 | 12.98 | 13.28 | 24,928,662 | +0.41(+3.22%) |
Oct 31, 2000 | 12.91 | 12.97 | 12.63 | 12.87 | 17,457,236 | -0.04(-0.28%) |
Oct 30, 2000 | 12.63 | 12.96 | 12.63 | 12.91 | 18,566,116 | +0.27(+2.15%) |
Oct 27, 2000 | 12.48 | 12.65 | 12.45 | 12.63 | 13,765,013 | -0.03(-0.22%) |
Oct 26, 2000 | 12.72 | 12.83 | 12.63 | 12.66 | 17,998,856 | +0.08(+0.64%) |
Oct 25, 2000 | 12.77 | 12.77 | 12.55 | 12.58 | 18,775,072 | +0.06(+0.51%) |
Oct 24, 2000 | 12.99 | 13.02 | 12.48 | 12.52 | 22,100,326 | -0.33(-2.59%) |
Oct 23, 2000 | 12.75 | 12.87 | 12.57 | 12.85 | 19,348,570 | +0.09(+0.70%) |
Oct 20, 2000 | 12.45 | 12.76 | 12.45 | 12.76 | 18,477,406 | +0.28(+2.24%) |
Oct 19, 2000 | 12.46 | 12.72 | 12.38 | 12.48 | 21,743,750 | -0.01(-0.07%) |
Oct 18, 2000 | 12.84 | 12.94 | 12.47 | 12.49 | 21,677,218 | -0.18(-1.42%) |
Oct 17, 2000 | 12.82 | 12.95 | 12.60 | 12.67 | 22,420,860 | +0.00(+0.00%) |
Oct 16, 2000 | 13.06 | 13.06 | 12.62 | 12.67 | 24,212,742 | -0.39(-2.97%) |
Oct 13, 2000 | 13.45 | 13.48 | 12.92 | 13.06 | 29,485,120 | -0.52(-3.85%) |
Oct 12, 2000 | 13.42 | 13.69 | 13.41 | 13.58 | 33,892,916 | +0.05(+0.39%) |
Oct 11, 2000 | 13.55 | 13.77 | 13.47 | 13.53 | 35,915,584 | +0.06(+0.47%) |
Oct 10, 2000 | 13.23 | 13.54 | 13.20 | 13.46 | 25,663,988 | +0.32(+2.40%) |
Oct 09, 2000 | 12.91 | 13.21 | 12.88 | 13.15 | 18,480,178 | +0.24(+1.88%) |
Oct 06, 2000 | 12.98 | 13.18 | 12.85 | 12.91 | 18,034,548 | +0.04(+0.28%) |
Oct 05, 2000 | 12.79 | 12.95 | 12.69 | 12.87 | 19,343,026 | -0.01(-0.07%) |
Oct 04, 2000 | 13.01 | 13.03 | 12.81 | 12.88 | 23,829,484 | -0.23(-1.72%) |
Oct 03, 2000 | 13.12 | 13.22 | 13.06 | 13.10 | 17,409,070 | -0.09(-0.69%) |
Oct 02, 2000 | 12.90 | 13.23 | 12.90 | 13.19 | 22,017,852 | +0.34(+2.61%) |
Sep 29, 2000 | 12.93 | 12.98 | 12.84 | 12.86 | 22,455,860 | -0.00(-0.03%) |
Sep 28, 2000 | 12.89 | 12.97 | 12.78 | 12.86 | 29,882,238 | -0.02(-0.12%) |
Sep 27, 2000 | 12.52 | 12.91 | 12.51 | 12.88 | 20,678,186 | +0.38(+3.04%) |
Sep 26, 2000 | 12.41 | 12.67 | 12.41 | 12.50 | 20,000,384 | +0.11(+0.89%) |
Sep 25, 2000 | 12.39 | 12.42 | 12.17 | 12.39 | 29,361,410 | -0.09(-0.74%) |
Sep 22, 2000 | 12.45 | 12.52 | 12.25 | 12.48 | 31,240,268 | +0.03(+0.22%) |
Sep 21, 2000 | 12.45 | 12.53 | 12.35 | 12.45 | 27,601,410 | -0.03(-0.22%) |
Sep 20, 2000 | 12.72 | 12.91 | 12.47 | 12.48 | 30,094,658 | -0.22(-1.70%) |
Sep 19, 2000 | 12.85 | 12.88 | 12.68 | 12.70 | 21,278,368 | -0.24(-1.83%) |
Sep 18, 2000 | 12.86 | 13.09 | 12.84 | 12.93 | 30,013,916 | +0.24(+1.86%) |
Sep 15, 2000 | 12.53 | 12.97 | 12.50 | 12.70 | 43,041,524 | +0.39(+3.20%) |
Sep 14, 2000 | 12.35 | 12.36 | 12.24 | 12.30 | 15,097,748 | -0.08(-0.63%) |
Sep 13, 2000 | 12.38 | 12.38 | 12.30 | 12.38 | 18,099,348 | +0.01(+0.07%) |
Sep 12, 2000 | 12.37 | 12.47 | 12.23 | 12.37 | 26,249,962 | +0.11(+0.91%) |
Sep 11, 2000 | 12.05 | 12.34 | 12.04 | 12.26 | 24,792,132 | +0.21(+1.77%) |
Sep 08, 2000 | 11.98 | 12.05 | 11.87 | 12.05 | 16,105,443 | -0.04(-0.30%) |
Sep 07, 2000 | 12.05 | 12.15 | 12.05 | 12.08 | 12,660,638 | +0.11(+0.90%) |
Sep 06, 2000 | 12.06 | 12.13 | 11.98 | 11.98 | 20,619,278 | -0.05(-0.44%) |
Sep 05, 2000 | 11.99 | 12.05 | 11.91 | 12.03 | 20,675,068 | +0.13(+1.05%) |
Sep 01, 2000 | 11.83 | 11.96 | 11.80 | 11.90 | 14,012,778 | +0.12(+1.05%) |
Aug 31, 2000 | 11.80 | 11.87 | 11.74 | 11.78 | 13,404,973 | +0.04(+0.34%) |
Aug 30, 2000 | 11.88 | 11.89 | 11.71 | 11.74 | 13,351,955 | -0.17(-1.41%) |
Aug 29, 2000 | 11.95 | 11.98 | 11.87 | 11.91 | 11,134,195 | -0.04(-0.35%) |
Aug 28, 2000 | 11.93 | 12.09 | 11.91 | 11.95 | 10,209,666 | -0.02(-0.16%) |
Aug 25, 2000 | 11.98 | 12.08 | 11.90 | 11.97 | 11,093,651 | +0.00(+0.00%) |
Aug 24, 2000 | 12.03 | 12.03 | 11.90 | 11.97 | 19,418,914 | -0.23(-1.85%) |
Aug 23, 2000 | 12.08 | 12.23 | 12.08 | 12.19 | 16,107,522 | +0.20(+1.66%) |
Aug 22, 2000 | 12.09 | 12.12 | 11.98 | 11.99 | 11,212,163 | -0.05(-0.45%) |
Aug 21, 2000 | 11.98 | 12.08 | 11.94 | 12.05 | 8,938,266 | +0.08(+0.70%) |
Aug 18, 2000 | 12.00 | 12.08 | 11.87 | 11.96 | 14,394,302 | -0.13(-1.06%) |
Aug 17, 2000 | 11.94 | 12.12 | 11.94 | 12.09 | 14,480,933 | +0.15(+1.26%) |
Aug 16, 2000 | 11.79 | 11.94 | 11.78 | 11.94 | 12,653,014 | +0.21(+1.80%) |
Aug 15, 2000 | 11.98 | 12.03 | 11.72 | 11.73 | 12,421,189 | -0.18(-1.51%) |
Aug 14, 2000 | 11.86 | 11.98 | 11.77 | 11.91 | 11,340,724 | +0.17(+1.46%) |
Aug 11, 2000 | 11.90 | 11.90 | 11.70 | 11.74 | 10,608,170 | +0.05(+0.46%) |
Aug 10, 2000 | 11.69 | 11.84 | 11.69 | 11.69 | 12,207,036 | -0.01(-0.07%) |
Aug 09, 2000 | 11.78 | 11.87 | 11.70 | 11.70 | 16,437,067 | +0.04(+0.32%) |
Aug 08, 2000 | 11.67 | 11.71 | 11.60 | 11.66 | 10,883,657 | -0.01(-0.11%) |
Aug 07, 2000 | 11.67 | 11.75 | 11.64 | 11.67 | 12,735,487 | -0.12(-0.99%) |
Aug 04, 2000 | 11.72 | 11.85 | 11.53 | 11.79 | 13,910,207 | +0.04(+0.32%) |
Aug 03, 2000 | 11.94 | 12.06 | 11.69 | 11.75 | 17,168,582 | -0.21(-1.73%) |
Aug 02, 2000 | 11.75 | 11.99 | 11.72 | 11.96 | 28,612,224 | +0.41(+3.59%) |
Aug 01, 2000 | 11.68 | 11.77 | 11.51 | 11.54 | 21,420,096 | -0.03(-0.24%) |
Jul 31, 2000 | 11.55 | 11.70 | 11.43 | 11.57 | 20,169,488 | +0.03(+0.24%) |
Jul 28, 2000 | 11.55 | 11.68 | 11.49 | 11.54 | 13,845,753 | -0.07(-0.62%) |
Jul 27, 2000 | 11.11 | 11.69 | 11.11 | 11.62 | 29,094,586 | +0.62(+5.66%) |
Jul 26, 2000 | 11.01 | 11.09 | 10.93 | 10.99 | 29,914,810 | +0.12(+1.09%) |
Jul 25, 2000 | 11.11 | 11.18 | 10.84 | 10.88 | 19,089,716 | -0.27(-2.43%) |
Jul 24, 2000 | 11.11 | 11.15 | 10.95 | 11.15 | 14,424,103 | +0.02(+0.17%) |
Jul 21, 2000 | 11.35 | 11.36 | 11.09 | 11.13 | 14,494,448 | -0.14(-1.28%) |
Jul 20, 2000 | 11.34 | 11.47 | 11.25 | 11.27 | 13,513,782 | -0.08(-0.72%) |
Jul 19, 2000 | 11.34 | 11.44 | 11.27 | 11.35 | 14,953,594 | +0.07(+0.64%) |
Jul 18, 2000 | 11.26 | 11.39 | 11.18 | 11.28 | 21,335,198 | -0.08(-0.71%) |
Jul 17, 2000 | 11.53 | 11.53 | 11.22 | 11.36 | 18,968,432 | +0.17(+1.53%) |
Jul 14, 2000 | 11.17 | 11.24 | 11.03 | 11.19 | 17,279,816 | -0.06(-0.56%) |
Jul 13, 2000 | 11.33 | 11.34 | 11.16 | 11.25 | 13,698,133 | -0.09(-0.78%) |
Jul 12, 2000 | 11.59 | 11.62 | 11.34 | 11.34 | 13,097,606 | -0.28(-2.42%) |
Jul 11, 2000 | 11.27 | 11.65 | 11.27 | 11.62 | 15,377,740 | +0.35(+3.12%) |
Jul 10, 2000 | 11.33 | 11.43 | 11.25 | 11.27 | 11,158,798 | -0.06(-0.51%) |
Jul 07, 2000 | 11.34 | 11.45 | 11.25 | 11.33 | 16,093,314 | +0.05(+0.42%) |
Jul 06, 2000 | 11.22 | 11.45 | 11.19 | 11.28 | 19,002,046 | +0.18(+1.62%) |
Jul 05, 2000 | 11.39 | 11.39 | 11.05 | 11.10 | 23,812,158 | -0.38(-3.28%) |
Jul 03, 2000 | 11.37 | 11.51 | 11.36 | 11.48 | 14,889,833 | +0.15(+1.34%) |
Jun 30, 2000 | 11.64 | 11.68 | 11.21 | 11.33 | 34,526,364 | -0.39(-3.33%) |
Jun 29, 2000 | 11.77 | 11.83 | 11.69 | 11.72 | 16,356,673 | -0.13(-1.12%) |
Jun 28, 2000 | 11.84 | 11.92 | 11.77 | 11.85 | 12,744,497 | +0.01(+0.07%) |
Jun 27, 2000 | 12.04 | 12.07 | 11.82 | 11.84 | 14,150,695 | -0.19(-1.56%) |
Jun 26, 2000 | 12.01 | 12.15 | 11.94 | 12.03 | 10,994,545 | +0.03(+0.29%) |
Jun 23, 2000 | 12.03 | 12.08 | 11.93 | 11.99 | 9,996,553 | +0.06(+0.52%) |
Jun 22, 2000 | 12.17 | 12.23 | 11.83 | 11.93 | 16,275,933 | -0.18(-1.50%) |
Jun 21, 2000 | 11.83 | 12.18 | 11.80 | 12.11 | 16,254,102 | +0.10(+0.84%) |
Jun 20, 2000 | 11.90 | 12.03 | 11.80 | 12.01 | 15,253,684 | -0.12(-0.96%) |
Jun 19, 2000 | 12.11 | 12.16 | 11.90 | 12.13 | 15,652,188 | -0.04(-0.37%) |
Jun 16, 2000 | 11.92 | 12.17 | 11.92 | 12.17 | 34,061,676 | +0.28(+2.34%) |
Jun 15, 2000 | 11.90 | 12.05 | 11.80 | 11.90 | 19,623,710 | -0.03(-0.22%) |
Jun 14, 2000 | 11.82 | 12.08 | 11.80 | 11.92 | 19,180,158 | +0.21(+1.76%) |
Jun 13, 2000 | 11.72 | 11.83 | 11.69 | 11.71 | 13,133,298 | +0.06(+0.54%) |
Jun 12, 2000 | 11.52 | 11.79 | 11.52 | 11.65 | 19,547,128 | +0.23(+1.97%) |
Jun 09, 2000 | 11.54 | 11.62 | 11.42 | 11.43 | 16,273,854 | -0.13(-1.09%) |
Jun 08, 2000 | 11.56 | 11.63 | 11.53 | 11.55 | 18,503,742 | -0.15(-1.31%) |
Jun 07, 2000 | 11.83 | 11.90 | 11.67 | 11.70 | 16,577,410 | -0.17(-1.45%) |
Jun 06, 2000 | 11.40 | 11.90 | 11.36 | 11.88 | 21,036,840 | +0.43(+3.78%) |
Jun 05, 2000 | 11.40 | 11.51 | 11.40 | 11.44 | 15,009,384 | +0.02(+0.15%) |
Jun 02, 2000 | 11.70 | 11.82 | 11.34 | 11.43 | 32,246,924 | -0.54(-4.52%) |
Jun 01, 2000 | 12.06 | 12.06 | 11.67 | 11.97 | 20,610,268 | -0.05(-0.44%) |
May 31, 2000 | 11.98 | 12.10 | 11.88 | 12.02 | 17,069,128 | -0.03(-0.23%) |
May 30, 2000 | 11.83 | 12.07 | 11.80 | 12.05 | 17,679,706 | +0.16(+1.37%) |
May 26, 2000 | 11.79 | 11.99 | 11.77 | 11.89 | 10,292,486 | +0.13(+1.14%) |
May 25, 2000 | 11.89 | 11.91 | 11.64 | 11.75 | 14,944,584 | -0.22(-1.81%) |
May 24, 2000 | 11.95 | 12.04 | 11.84 | 11.97 | 15,961,288 | -0.01(-0.07%) |
May 23, 2000 | 12.04 | 12.06 | 11.78 | 11.98 | 14,878,398 | -0.04(-0.37%) |
May 22, 2000 | 11.89 | 12.11 | 11.87 | 12.02 | 16,786,018 | +0.23(+1.91%) |
May 19, 2000 | 11.57 | 11.85 | 11.53 | 11.80 | 14,624,048 | +0.04(+0.37%) |
May 18, 2000 | 11.76 | 11.89 | 11.68 | 11.75 | 12,422,228 | +0.01(+0.10%) |
May 17, 2000 | 11.83 | 11.90 | 11.62 | 11.74 | 19,241,494 | -0.27(-2.26%) |
May 16, 2000 | 12.01 | 12.08 | 11.87 | 12.01 | 15,125,123 | -0.05(-0.44%) |
May 15, 2000 | 11.82 | 12.10 | 11.80 | 12.07 | 15,435,956 | +0.23(+1.94%) |
May 12, 2000 | 11.90 | 11.93 | 11.79 | 11.84 | 13,814,912 | -0.13(-1.10%) |
May 11, 2000 | 11.80 | 12.03 | 11.76 | 11.97 | 19,028,728 | +0.21(+1.77%) |
May 10, 2000 | 11.50 | 11.85 | 11.49 | 11.76 | 19,699,946 | +0.30(+2.59%) |
May 09, 2000 | 11.62 | 11.67 | 11.36 | 11.46 | 14,529,100 | -0.14(-1.24%) |
May 08, 2000 | 11.52 | 11.65 | 11.45 | 11.61 | 12,797,168 | +0.06(+0.55%) |
May 05, 2000 | 11.36 | 11.54 | 11.35 | 11.54 | 12,282,232 | +0.07(+0.63%) |
May 04, 2000 | 11.25 | 11.50 | 11.23 | 11.47 | 17,490,156 | +0.29(+2.58%) |
May 03, 2000 | 11.31 | 11.32 | 11.11 | 11.18 | 12,246,540 | -0.11(-0.96%) |
May 02, 2000 | 11.28 | 11.48 | 11.25 | 11.29 | 14,019,016 | +0.04(+0.32%) |
May 01, 2000 | 11.30 | 11.41 | 11.21 | 11.25 | 15,369,077 | +0.04(+0.40%) |
Apr 28, 2000 | 11.61 | 11.61 | 11.21 | 11.21 | 16,863,986 | -0.43(-3.72%) |
Apr 27, 2000 | 11.49 | 11.68 | 11.34 | 11.64 | 16,743,049 | +0.08(+0.71%) |
Apr 26, 2000 | 11.69 | 11.69 | 11.44 | 11.56 | 14,602,910 | -0.13(-1.09%) |
Apr 25, 2000 | 11.58 | 11.76 | 11.56 | 11.69 | 20,284,188 | +0.16(+1.42%) |
Apr 24, 2000 | 11.34 | 11.69 | 11.14 | 11.52 | 15,445,312 | +0.13(+1.10%) |
Apr 20, 2000 | 11.17 | 11.40 | 11.12 | 11.40 | 13,979,165 | +0.23(+2.01%) |
Apr 19, 2000 | 11.00 | 11.32 | 10.97 | 11.17 | 20,964,762 | +0.18(+1.64%) |
Apr 18, 2000 | 10.97 | 11.08 | 10.82 | 10.99 | 20,895,458 | +0.10(+0.91%) |
Apr 17, 2000 | 11.34 | 11.45 | 10.84 | 10.89 | 28,085,852 | -0.47(-4.13%) |
Apr 14, 2000 | 11.52 | 11.80 | 11.25 | 11.36 | 20,536,458 | -0.18(-1.56%) |
Apr 13, 2000 | 11.53 | 11.69 | 11.37 | 11.54 | 15,445,659 | +0.01(+0.08%) |
Apr 12, 2000 | 11.54 | 11.76 | 11.50 | 11.53 | 14,905,080 | +0.08(+0.72%) |
Apr 11, 2000 | 11.39 | 11.68 | 11.35 | 11.45 | 18,487,108 | +0.16(+1.43%) |
Apr 10, 2000 | 11.40 | 11.49 | 11.27 | 11.29 | 15,765,848 | -0.19(-1.65%) |
Apr 07, 2000 | 11.69 | 11.74 | 11.41 | 11.48 | 13,564,375 | -0.32(-2.68%) |
Apr 06, 2000 | 11.62 | 11.83 | 11.55 | 11.80 | 14,325,690 | +0.29(+2.51%) |
Apr 05, 2000 | 11.83 | 11.99 | 11.47 | 11.51 | 22,577,144 | -0.40(-3.33%) |
Apr 04, 2000 | 11.53 | 11.96 | 11.53 | 11.90 | 28,405,348 | +0.29(+2.48%) |
Apr 03, 2000 | 11.22 | 11.65 | 11.21 | 11.62 | 17,264,568 | +0.36(+3.20%) |
Mar 31, 2000 | 11.38 | 11.53 | 11.23 | 11.25 | 21,849,442 | -0.09(-0.79%) |
Mar 30, 2000 | 11.75 | 11.80 | 11.21 | 11.34 | 23,013,072 | -0.27(-2.33%) |
Mar 29, 2000 | 11.28 | 11.82 | 11.22 | 11.62 | 35,971,376 | +0.22(+1.90%) |
Mar 28, 2000 | 10.91 | 11.40 | 10.91 | 11.40 | 14,337,472 | +0.36(+3.24%) |
Mar 27, 2000 | 11.15 | 11.28 | 10.93 | 11.04 | 16,745,128 | -0.11(-0.95%) |
Mar 24, 2000 | 10.93 | 11.19 | 10.91 | 11.15 | 15,258,882 | +0.25(+2.32%) |
Mar 23, 2000 | 10.77 | 10.97 | 10.72 | 10.89 | 17,541,788 | +0.08(+0.75%) |
Mar 22, 2000 | 11.11 | 11.11 | 10.74 | 10.81 | 24,708,272 | -0.30(-2.67%) |
Mar 21, 2000 | 10.93 | 11.22 | 10.91 | 11.11 | 18,852,692 | +0.31(+2.84%) |
Mar 20, 2000 | 10.99 | 11.15 | 10.72 | 10.80 | 18,519,682 | -0.32(-2.92%) |
Mar 17, 2000 | 11.44 | 11.50 | 11.11 | 11.13 | 25,875,716 | -0.38(-3.30%) |
Mar 16, 2000 | 11.25 | 11.53 | 10.95 | 11.51 | 20,100,530 | +0.29(+2.57%) |
Mar 15, 2000 | 11.14 | 11.25 | 10.78 | 11.22 | 20,602,644 | +0.07(+0.65%) |
Mar 14, 2000 | 10.84 | 11.25 | 10.77 | 11.15 | 15,683,375 | +0.20(+1.82%) |
Mar 13, 2000 | 11.04 | 11.25 | 10.73 | 10.95 | 16,410,731 | -0.17(-1.51%) |
Mar 10, 2000 | 11.54 | 11.57 | 11.01 | 11.11 | 16,348,357 | -0.49(-4.24%) |
Mar 09, 2000 | 11.25 | 11.62 | 11.17 | 11.61 | 18,902,246 | +0.12(+1.03%) |
Mar 08, 2000 | 11.18 | 11.83 | 11.18 | 11.49 | 34,621,660 | -0.05(-0.48%) |
Mar 07, 2000 | 10.41 | 11.69 | 10.39 | 11.54 | 39,535,384 | +1.02(+9.68%) |
Mar 06, 2000 | 10.68 | 10.82 | 10.39 | 10.52 | 18,205,038 | -0.40(-3.63%) |
Mar 03, 2000 | 11.04 | 11.04 | 10.71 | 10.92 | 17,693,914 | -0.19(-1.70%) |
Mar 02, 2000 | 10.97 | 11.21 | 10.90 | 11.11 | 16,985,616 | +0.14(+1.24%) |
Mar 01, 2000 | 10.88 | 11.00 | 10.56 | 10.97 | 17,130,810 | +0.11(+1.00%) |
Feb 29, 2000 | 10.61 | 10.91 | 10.52 | 10.87 | 18,148,208 | +0.26(+2.46%) |
Feb 28, 2000 | 10.24 | 10.87 | 10.08 | 10.61 | 20,590,170 | +0.35(+3.43%) |
Feb 25, 2000 | 10.47 | 10.73 | 10.10 | 10.25 | 20,446,708 | -0.25(-2.40%) |
Feb 24, 2000 | 10.49 | 10.60 | 10.32 | 10.51 | 18,695,024 | -0.26(-2.43%) |
Feb 23, 2000 | 10.69 | 10.94 | 10.55 | 10.77 | 15,390,215 | -0.12(-1.09%) |
Feb 22, 2000 | 11.00 | 11.10 | 10.75 | 10.89 | 18,821,852 | +0.06(+0.59%) |
Feb 18, 2000 | 11.15 | 11.16 | 10.82 | 10.82 | 23,911,958 | -0.41(-3.69%) |
Feb 17, 2000 | 11.40 | 11.40 | 11.15 | 11.24 | 20,252,308 | -0.31(-2.66%) |
Feb 16, 2000 | 11.40 | 11.60 | 11.31 | 11.54 | 17,788,168 | +0.10(+0.87%) |
Feb 15, 2000 | 11.22 | 11.62 | 11.17 | 11.44 | 18,687,400 | +0.41(+3.75%) |
Feb 14, 2000 | 10.75 | 11.10 | 10.74 | 11.03 | 16,912,500 | +0.37(+3.48%) |
Feb 11, 2000 | 10.97 | 11.07 | 10.49 | 10.66 | 21,604,102 | -0.29(-2.64%) |
Feb 10, 2000 | 11.00 | 11.21 | 10.87 | 10.95 | 23,363,408 | -0.05(-0.50%) |
Feb 09, 2000 | 11.07 | 11.15 | 10.97 | 11.00 | 21,506,728 | -0.39(-3.41%) |
Feb 08, 2000 | 11.69 | 11.81 | 11.35 | 11.39 | 16,249,944 | -0.26(-2.24%) |
Feb 07, 2000 | 11.47 | 11.72 | 11.47 | 11.65 | 12,304,756 | -0.02(-0.15%) |
Feb 04, 2000 | 12.05 | 12.05 | 11.55 | 11.67 | 19,830,586 | -0.22(-1.82%) |
Feb 03, 2000 | 12.04 | 12.12 | 11.55 | 11.89 | 20,127,558 | -0.21(-1.72%) |
Feb 02, 2000 | 12.01 | 12.25 | 12.01 | 12.09 | 20,036,768 | +0.09(+0.74%) |
Feb 01, 2000 | 12.02 | 12.04 | 11.74 | 12.00 | 18,484,336 | +0.05(+0.39%) |
Jan 31, 2000 | 11.34 | 12.06 | 11.24 | 11.96 | 25,329,246 | +0.58(+5.07%) |
Jan 28, 2000 | 11.54 | 11.69 | 11.38 | 11.38 | 17,952,768 | -0.31(-2.63%) |
Jan 27, 2000 | 12.02 | 12.02 | 11.51 | 11.69 | 18,284,738 | -0.36(-2.99%) |
Jan 26, 2000 | 12.13 | 12.20 | 11.93 | 12.05 | 16,127,620 | -0.08(-0.67%) |
Jan 25, 2000 | 12.12 | 12.43 | 12.09 | 12.13 | 20,657,396 | -0.03(-0.23%) |
Jan 24, 2000 | 12.33 | 12.45 | 11.98 | 12.16 | 21,606,528 | -0.11(-0.88%) |
Jan 21, 2000 | 12.12 | 12.29 | 12.02 | 12.26 | 24,855,546 | +0.19(+1.57%) |
Jan 20, 2000 | 12.29 | 12.30 | 11.93 | 12.08 | 16,669,585 | -0.27(-2.19%) |
Jan 19, 2000 | 12.16 | 12.39 | 12.08 | 12.35 | 22,686,646 | +0.12(+0.96%) |
Jan 18, 2000 | 11.94 | 12.34 | 11.89 | 12.23 | 20,678,186 | +0.14(+1.19%) |
Jan 14, 2000 | 12.34 | 12.34 | 11.98 | 12.08 | 19,533,268 | -0.24(-1.98%) |
Jan 13, 2000 | 12.05 | 12.41 | 11.99 | 12.33 | 20,904,120 | +0.28(+2.32%) |
Jan 12, 2000 | 12.01 | 12.17 | 11.95 | 12.05 | 17,884,502 | -0.07(-0.59%) |
Jan 11, 2000 | 12.08 | 12.30 | 12.07 | 12.12 | 15,115,421 | +0.04(+0.30%) |
Jan 10, 2000 | 12.15 | 12.21 | 12.06 | 12.08 | 14,811,172 | -0.17(-1.40%) |
Jan 07, 2000 | 12.40 | 12.45 | 12.12 | 12.26 | 28,771,972 | -0.04(-0.29%) |
Jan 06, 2000 | 11.63 | 12.38 | 11.57 | 12.29 | 33,721,388 | +0.60(+5.17%) |
Jan 05, 2000 | 11.25 | 11.80 | 11.23 | 11.69 | 30,299,800 | +0.60(+5.46%) |
Jan 04, 2000 | 11.16 | 11.28 | 11.04 | 11.08 | 25,152,170 | -0.22(-1.92%) |
Jan 03, 2000 | 11.47 | 11.65 | 11.24 | 11.30 | 23,335,686 | -0.32(-2.79%) |
Dec 31, 1999 | 11.62 | 11.69 | 11.57 | 11.62 | 4,797,638 | +0.02(+0.15%) |
Dec 30, 1999 | 11.74 | 11.74 | 11.51 | 11.61 | 9,499,636 | -0.11(-0.92%) |
Dec 29, 1999 | 11.69 | 11.88 | 11.67 | 11.71 | 7,605,184 | +0.07(+0.62%) |
Dec 28, 1999 | 11.77 | 11.91 | 11.62 | 11.64 | 15,219,378 | -0.19(-1.60%) |
Dec 27, 1999 | 12.11 | 12.15 | 11.72 | 11.83 | 12,180,354 | -0.26(-2.16%) |
Dec 23, 1999 | 11.90 | 12.13 | 11.76 | 12.09 | 13,577,196 | +0.41(+3.47%) |
Dec 22, 1999 | 11.64 | 11.81 | 11.55 | 11.69 | 14,494,448 | +0.04(+0.31%) |
Dec 21, 1999 | 11.69 | 11.83 | 11.63 | 11.65 | 12,385,150 | -0.17(-1.43%) |
Dec 20, 1999 | 12.01 | 12.08 | 11.69 | 11.82 | 12,023,725 | -0.10(-0.85%) |
Dec 17, 1999 | 12.11 | 12.16 | 11.87 | 11.92 | 36,910,456 | -0.16(-1.35%) |
Dec 16, 1999 | 11.80 | 12.24 | 11.80 | 12.08 | 20,506,310 | +0.10(+0.83%) |
Dec 15, 1999 | 12.01 | 12.16 | 11.98 | 11.98 | 24,034,282 | +0.10(+0.84%) |
Dec 14, 1999 | 11.83 | 11.99 | 11.83 | 11.89 | 20,112,658 | -0.04(-0.35%) |
Dec 13, 1999 | 12.03 | 12.09 | 11.70 | 11.93 | 21,431,878 | -0.02(-0.18%) |
Dec 10, 1999 | 12.38 | 12.38 | 11.93 | 11.95 | 18,307,956 | -0.48(-3.84%) |
Dec 09, 1999 | 12.17 | 12.49 | 12.10 | 12.43 | 21,529,946 | +0.38(+3.16%) |
Dec 08, 1999 | 12.07 | 12.19 | 11.92 | 12.05 | 17,178,284 | -0.06(-0.47%) |
Dec 07, 1999 | 12.12 | 12.29 | 12.08 | 12.10 | 27,139,492 | +0.00(+0.00%) |
Dec 06, 1999 | 11.87 | 12.12 | 11.83 | 12.10 | 15,875,350 | +0.19(+1.62%) |
Dec 03, 1999 | 11.83 | 11.99 | 11.78 | 11.91 | 19,623,018 | +0.06(+0.55%) |
Dec 02, 1999 | 11.96 | 11.96 | 11.72 | 11.84 | 18,954,918 | -0.06(-0.51%) |