Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.55 | 11.60 | 11.10 | 11.41 | 97,814,856 | -0.19(-1.63%) |
Sep 28, 2000 | 11.51 | 11.71 | 11.48 | 11.60 | 69,161,056 | +0.13(+1.12%) |
Sep 27, 2000 | 12.01 | 12.03 | 11.32 | 11.48 | 140,217,296 | -0.39(-3.29%) |
Sep 26, 2000 | 11.53 | 12.47 | 11.44 | 11.87 | 205,665,136 | +0.27(+2.35%) |
Sep 25, 2000 | 11.97 | 12.02 | 11.44 | 11.59 | 70,645,448 | -0.38(-3.16%) |
Sep 22, 2000 | 11.57 | 12.02 | 11.55 | 11.97 | 111,582,240 | -0.18(-1.46%) |
Sep 21, 2000 | 12.11 | 12.33 | 12.03 | 12.15 | 64,659,280 | -0.01(-0.09%) |
Sep 20, 2000 | 12.28 | 12.30 | 11.96 | 12.16 | 89,543,336 | -0.14(-1.15%) |
Sep 19, 2000 | 12.04 | 12.44 | 12.00 | 12.30 | 104,759,440 | +0.38(+3.17%) |
Sep 18, 2000 | 12.16 | 12.23 | 11.77 | 11.92 | 91,189,664 | -0.23(-1.85%) |
Sep 15, 2000 | 12.39 | 12.42 | 11.98 | 12.15 | 131,974,560 | -0.31(-2.46%) |
Sep 14, 2000 | 13.00 | 13.01 | 12.43 | 12.46 | 103,691,920 | -0.46(-3.58%) |
Sep 13, 2000 | 12.79 | 13.01 | 12.72 | 12.92 | 53,818,408 | +0.02(+0.19%) |
Sep 12, 2000 | 13.01 | 13.12 | 12.80 | 12.89 | 61,791,684 | -0.13(-1.00%) |
Sep 11, 2000 | 13.08 | 13.19 | 12.88 | 13.02 | 64,055,644 | -0.09(-0.72%) |
Sep 08, 2000 | 13.32 | 13.41 | 13.10 | 13.12 | 74,905,768 | -0.14(-1.07%) |
Sep 07, 2000 | 13.25 | 13.64 | 13.14 | 13.26 | 147,555,488 | +0.12(+0.89%) |
Sep 06, 2000 | 13.26 | 13.38 | 13.12 | 13.14 | 83,162,760 | -0.13(-0.97%) |
Sep 05, 2000 | 13.25 | 13.38 | 13.21 | 13.27 | 67,040,804 | -0.01(-0.10%) |
Sep 01, 2000 | 13.25 | 13.37 | 13.19 | 13.28 | 49,703,912 | +0.07(+0.54%) |
Aug 31, 2000 | 13.41 | 13.63 | 13.19 | 13.21 | 95,862,360 | -0.04(-0.27%) |
Aug 30, 2000 | 13.38 | 13.43 | 13.19 | 13.25 | 70,664,728 | -0.18(-1.32%) |
Aug 29, 2000 | 13.47 | 13.77 | 13.41 | 13.43 | 78,459,688 | -0.07(-0.52%) |
Aug 28, 2000 | 13.28 | 13.65 | 13.27 | 13.50 | 74,525,352 | +0.13(+0.98%) |
Aug 25, 2000 | 13.38 | 13.57 | 13.35 | 13.37 | 69,648,456 | -0.09(-0.70%) |
Aug 24, 2000 | 13.37 | 13.47 | 13.24 | 13.46 | 56,011,840 | +0.07(+0.52%) |
Aug 23, 2000 | 13.40 | 13.46 | 13.32 | 13.39 | 48,511,172 | -0.09(-0.70%) |
Aug 22, 2000 | 13.40 | 13.71 | 13.29 | 13.49 | 71,892,344 | +0.12(+0.89%) |
Aug 21, 2000 | 13.38 | 13.40 | 13.26 | 13.37 | 45,067,408 | -0.07(-0.54%) |
Aug 18, 2000 | 13.46 | 13.52 | 13.25 | 13.44 | 71,906,344 | -0.11(-0.78%) |
Aug 17, 2000 | 13.46 | 13.63 | 13.35 | 13.54 | 47,700,160 | +0.11(+0.79%) |
Aug 16, 2000 | 13.60 | 13.67 | 13.35 | 13.44 | 59,407,520 | -0.12(-0.87%) |
Aug 15, 2000 | 13.63 | 13.82 | 13.53 | 13.56 | 53,777,992 | -0.11(-0.79%) |
Aug 14, 2000 | 13.69 | 13.89 | 13.51 | 13.66 | 70,569,888 | -0.05(-0.34%) |
Aug 11, 2000 | 13.71 | 13.76 | 13.56 | 13.71 | 47,061,916 | -0.03(-0.25%) |
Aug 10, 2000 | 13.97 | 14.02 | 13.58 | 13.74 | 64,703,928 | -0.31(-2.20%) |
Aug 09, 2000 | 13.96 | 14.17 | 13.84 | 14.05 | 84,463,552 | +0.02(+0.18%) |
Aug 08, 2000 | 13.26 | 14.14 | 13.25 | 14.03 | 182,330,720 | +0.78(+5.89%) |
Aug 07, 2000 | 13.28 | 13.46 | 13.20 | 13.25 | 69,664,832 | +0.17(+1.27%) |
Aug 04, 2000 | 13.14 | 13.22 | 12.91 | 13.08 | 50,334,756 | -0.21(-1.61%) |
Aug 03, 2000 | 12.91 | 13.32 | 12.89 | 13.30 | 72,044,504 | +0.17(+1.27%) |
Aug 02, 2000 | 12.98 | 13.33 | 12.96 | 13.13 | 63,757,132 | +0.13(+0.99%) |
Aug 01, 2000 | 13.24 | 13.26 | 12.91 | 13.00 | 62,296,780 | -0.21(-1.60%) |
Jul 31, 2000 | 13.28 | 13.46 | 13.11 | 13.21 | 92,835,464 | +0.02(+0.17%) |
Jul 28, 2000 | 13.43 | 13.59 | 13.18 | 13.19 | 99,917,680 | +0.06(+0.46%) |
Jul 27, 2000 | 12.85 | 13.27 | 12.78 | 13.13 | 98,189,984 | +0.30(+2.30%) |
Jul 26, 2000 | 13.07 | 13.15 | 12.73 | 12.83 | 112,808,008 | -0.23(-1.72%) |
Jul 25, 2000 | 13.40 | 13.44 | 12.94 | 13.06 | 84,784,520 | -0.30(-2.21%) |
Jul 24, 2000 | 13.64 | 13.65 | 13.25 | 13.35 | 74,187,216 | -0.33(-2.42%) |
Jul 21, 2000 | 14.15 | 14.20 | 13.60 | 13.69 | 74,101,360 | -0.47(-3.34%) |
Jul 20, 2000 | 13.90 | 14.24 | 13.84 | 14.16 | 72,238,936 | +0.32(+2.31%) |
Jul 19, 2000 | 14.40 | 14.67 | 13.78 | 13.84 | 184,821,616 | -1.02(-6.85%) |
Jul 18, 2000 | 14.69 | 15.05 | 14.66 | 14.86 | 93,275,840 | +0.06(+0.40%) |
Jul 17, 2000 | 14.81 | 15.06 | 14.67 | 14.80 | 71,317,240 | -0.14(-0.95%) |
Jul 14, 2000 | 15.05 | 15.09 | 14.85 | 14.94 | 67,602,696 | -0.19(-1.25%) |
Jul 13, 2000 | 14.92 | 15.14 | 14.64 | 15.13 | 106,783,008 | -0.07(-0.46%) |
Jul 12, 2000 | 14.81 | 15.33 | 14.61 | 15.20 | 77,099,192 | +0.23(+1.50%) |
Jul 11, 2000 | 14.92 | 15.24 | 14.86 | 14.97 | 49,089,708 | -0.06(-0.40%) |
Jul 10, 2000 | 15.27 | 15.39 | 15.02 | 15.04 | 69,596,152 | -0.48(-3.12%) |
Jul 07, 2000 | 15.38 | 15.68 | 15.25 | 15.52 | 71,529,104 | +0.20(+1.31%) |
Jul 06, 2000 | 14.93 | 15.46 | 14.86 | 15.32 | 63,234,068 | +0.46(+3.11%) |
Jul 05, 2000 | 15.12 | 15.12 | 14.81 | 14.86 | 45,998,356 | -0.28(-1.87%) |
Jul 03, 2000 | 15.08 | 15.15 | 15.02 | 15.14 | 20,783,558 | +0.00(+0.00%) |
Jun 30, 2000 | 14.59 | 15.14 | 14.52 | 15.14 | 69,155,776 | +0.53(+3.64%) |
Jun 29, 2000 | 14.81 | 14.94 | 14.59 | 14.61 | 50,785,964 | -0.33(-2.22%) |
Jun 28, 2000 | 14.95 | 15.15 | 14.88 | 14.94 | 49,478,572 | +0.02(+0.16%) |
Jun 27, 2000 | 15.00 | 15.16 | 14.83 | 14.92 | 41,040,884 | -0.13(-0.87%) |
Jun 26, 2000 | 14.67 | 15.16 | 14.67 | 15.05 | 63,780,640 | +0.34(+2.33%) |
Jun 23, 2000 | 15.13 | 15.15 | 14.57 | 14.70 | 65,794,432 | -0.41(-2.73%) |
Jun 22, 2000 | 15.40 | 15.52 | 15.01 | 15.12 | 115,331,656 | -0.16(-1.02%) |
Jun 21, 2000 | 14.57 | 15.56 | 14.56 | 15.27 | 211,866,336 | +1.09(+7.67%) |
Jun 20, 2000 | 13.98 | 14.24 | 13.96 | 14.18 | 82,256,912 | +0.24(+1.70%) |
Jun 19, 2000 | 13.73 | 13.97 | 13.63 | 13.95 | 61,558,680 | +0.21(+1.56%) |
Jun 16, 2000 | 13.74 | 13.84 | 13.53 | 13.73 | 90,757,472 | +0.04(+0.26%) |
Jun 15, 2000 | 13.40 | 13.76 | 13.37 | 13.70 | 86,639,016 | +0.35(+2.65%) |
Jun 14, 2000 | 13.21 | 13.44 | 13.15 | 13.34 | 105,659,216 | +0.50(+3.88%) |
Jun 13, 2000 | 12.63 | 12.87 | 12.51 | 12.85 | 58,500,084 | +0.19(+1.49%) |
Jun 12, 2000 | 13.06 | 13.06 | 12.56 | 12.66 | 65,066,636 | -0.37(-2.82%) |
Jun 09, 2000 | 13.18 | 13.19 | 12.93 | 13.02 | 47,168,380 | +0.00(+0.00%) |
Jun 08, 2000 | 13.54 | 13.65 | 12.92 | 13.02 | 125,172,632 | -0.32(-2.40%) |
Jun 07, 2000 | 13.11 | 13.39 | 12.70 | 13.34 | 100,796,056 | +0.17(+1.26%) |
Jun 06, 2000 | 12.91 | 13.22 | 12.83 | 13.18 | 130,790,800 | +0.52(+4.11%) |
Jun 05, 2000 | 12.50 | 12.94 | 12.49 | 12.66 | 85,063,752 | +0.11(+0.84%) |
Jun 02, 2000 | 12.49 | 12.63 | 12.30 | 12.55 | 106,281,080 | +0.33(+2.71%) |
Jun 01, 2000 | 12.18 | 12.49 | 12.08 | 12.22 | 124,831,320 | +0.38(+3.20%) |
May 31, 2000 | 12.05 | 12.06 | 11.75 | 11.84 | 72,605,608 | -0.16(-1.29%) |
May 30, 2000 | 11.82 | 12.14 | 11.73 | 12.00 | 90,527,376 | +0.37(+3.16%) |
May 26, 2000 | 11.75 | 11.85 | 11.43 | 11.63 | 73,733,368 | -0.01(-0.10%) |
May 25, 2000 | 12.22 | 12.26 | 11.57 | 11.64 | 124,622,096 | -0.77(-6.19%) |
May 24, 2000 | 11.95 | 12.60 | 11.92 | 12.41 | 112,910,768 | +0.45(+3.75%) |
May 23, 2000 | 12.09 | 12.41 | 11.94 | 11.96 | 76,561,600 | -0.19(-1.56%) |
May 22, 2000 | 12.33 | 12.35 | 11.82 | 12.15 | 92,401,160 | -0.16(-1.34%) |
May 19, 2000 | 12.37 | 12.48 | 12.21 | 12.31 | 87,940,600 | -0.21(-1.71%) |
May 18, 2000 | 12.88 | 12.88 | 12.47 | 12.53 | 70,851,768 | -0.28(-2.22%) |
May 17, 2000 | 13.04 | 13.08 | 12.73 | 12.81 | 70,325,528 | -0.34(-2.60%) |
May 16, 2000 | 13.17 | 13.37 | 13.07 | 13.15 | 63,943,900 | +0.02(+0.19%) |
May 15, 2000 | 13.06 | 13.14 | 12.87 | 13.13 | 44,776,820 | +0.11(+0.81%) |
May 12, 2000 | 12.95 | 13.20 | 12.92 | 13.02 | 50,042,316 | +0.18(+1.39%) |
May 11, 2000 | 12.61 | 12.89 | 12.44 | 12.85 | 77,126,408 | +0.32(+2.54%) |
May 10, 2000 | 12.82 | 12.85 | 12.44 | 12.53 | 89,475,440 | -0.31(-2.39%) |
May 09, 2000 | 13.28 | 13.33 | 12.78 | 12.83 | 80,280,104 | -0.38(-2.86%) |
May 08, 2000 | 13.43 | 13.51 | 13.19 | 13.21 | 47,798,960 | -0.25(-1.84%) |
May 05, 2000 | 13.30 | 13.59 | 13.22 | 13.46 | 48,082,416 | +0.13(+0.97%) |
May 04, 2000 | 13.31 | 13.49 | 13.12 | 13.33 | 57,216,204 | -0.02(-0.17%) |
May 03, 2000 | 13.32 | 13.40 | 13.02 | 13.35 | 73,116,256 | +0.13(+0.99%) |
May 02, 2000 | 13.78 | 13.91 | 13.15 | 13.22 | 129,069,976 | -0.68(-4.86%) |
May 01, 2000 | 13.79 | 14.01 | 13.57 | 13.90 | 142,403,856 | +0.70(+5.29%) |
Apr 28, 2000 | 13.39 | 13.44 | 12.92 | 13.20 | 103,136,624 | -0.01(-0.09%) |
Apr 27, 2000 | 12.76 | 13.24 | 12.75 | 13.21 | 102,591,376 | +0.34(+2.66%) |
Apr 26, 2000 | 13.25 | 13.46 | 12.75 | 12.87 | 141,453,088 | -0.26(-1.97%) |
Apr 25, 2000 | 13.01 | 13.15 | 12.80 | 13.13 | 210,701,072 | +0.52(+4.13%) |
Apr 24, 2000 | 12.73 | 12.87 | 12.30 | 12.61 | 414,283,968 | -2.33(-15.61%) |
Apr 20, 2000 | 14.88 | 15.12 | 14.67 | 14.94 | 69,196,720 | +0.05(+0.32%) |
Apr 19, 2000 | 15.41 | 15.43 | 14.79 | 14.89 | 70,950,832 | -0.35(-2.32%) |
Apr 18, 2000 | 14.48 | 15.51 | 14.36 | 15.25 | 121,248,336 | +0.89(+6.18%) |
Apr 17, 2000 | 14.05 | 14.38 | 13.82 | 14.36 | 158,202,992 | +0.33(+2.36%) |
Apr 14, 2000 | 14.97 | 15.05 | 13.86 | 14.03 | 199,738,400 | -0.97(-6.47%) |
Apr 13, 2000 | 15.31 | 15.57 | 14.95 | 15.00 | 124,579,032 | -0.02(-0.15%) |
Apr 12, 2000 | 15.54 | 15.57 | 14.90 | 15.02 | 202,097,488 | -0.85(-5.37%) |
Apr 11, 2000 | 16.11 | 16.29 | 15.80 | 15.87 | 95,051,872 | -0.41(-2.54%) |
Apr 10, 2000 | 16.77 | 16.77 | 16.28 | 16.29 | 80,157,264 | -0.57(-3.37%) |
Apr 07, 2000 | 16.47 | 16.91 | 16.09 | 16.86 | 109,121,472 | +0.58(+3.56%) |
Apr 06, 2000 | 16.63 | 16.66 | 16.14 | 16.28 | 87,733,752 | -0.07(-0.43%) |
Apr 05, 2000 | 16.70 | 16.75 | 16.25 | 16.35 | 109,483,384 | -0.41(-2.47%) |
Apr 04, 2000 | 17.33 | 17.41 | 16.08 | 16.76 | 239,399,504 | -0.44(-2.54%) |
Apr 03, 2000 | 17.87 | 18.26 | 17.03 | 17.20 | 343,581,216 | -2.91(-14.48%) |
Mar 31, 2000 | 20.06 | 20.49 | 19.71 | 20.11 | 84,907,096 | +0.55(+2.79%) |
Mar 30, 2000 | 20.10 | 20.56 | 19.40 | 19.56 | 84,771,048 | -0.72(-3.56%) |
Mar 29, 2000 | 19.91 | 20.62 | 19.90 | 20.29 | 85,015,936 | +0.55(+2.76%) |
Mar 28, 2000 | 19.61 | 20.34 | 19.38 | 19.74 | 107,141,232 | +0.05(+0.24%) |
Mar 27, 2000 | 20.40 | 20.49 | 19.67 | 19.70 | 147,189,344 | -1.44(-6.83%) |
Mar 24, 2000 | 21.32 | 21.77 | 20.74 | 21.14 | 148,196,912 | -0.03(-0.16%) |
Mar 23, 2000 | 20.22 | 21.36 | 20.18 | 21.17 | 195,784,000 | +1.63(+8.35%) |
Mar 22, 2000 | 19.46 | 19.99 | 19.14 | 19.54 | 124,129,408 | +0.09(+0.49%) |
Mar 21, 2000 | 18.31 | 19.52 | 18.26 | 19.45 | 107,847,096 | +1.02(+5.53%) |
Mar 20, 2000 | 18.69 | 18.88 | 18.26 | 18.43 | 63,101,716 | -0.38(-2.01%) |
Mar 17, 2000 | 18.03 | 18.83 | 17.89 | 18.81 | 107,203,576 | +0.76(+4.19%) |
Mar 16, 2000 | 18.16 | 18.30 | 17.65 | 18.05 | 102,103,976 | +0.00(+0.00%) |
Mar 15, 2000 | 17.90 | 18.29 | 17.73 | 18.05 | 70,280,624 | +0.05(+0.26%) |
Mar 14, 2000 | 18.67 | 18.79 | 18.00 | 18.00 | 97,069,360 | -0.55(-2.94%) |
Mar 13, 2000 | 18.48 | 18.97 | 18.45 | 18.55 | 81,671,504 | -0.57(-2.97%) |
Mar 10, 2000 | 18.84 | 19.40 | 18.83 | 19.12 | 113,051,576 | +0.19(+1.00%) |
Mar 09, 2000 | 18.04 | 18.93 | 17.98 | 18.93 | 116,498,768 | +0.84(+4.65%) |
Mar 08, 2000 | 17.76 | 18.21 | 17.22 | 18.09 | 124,544,424 | +0.51(+2.90%) |
Mar 07, 2000 | 18.19 | 18.45 | 17.40 | 17.58 | 178,397,424 | +0.43(+2.48%) |
Mar 06, 2000 | 18.17 | 18.43 | 17.06 | 17.15 | 123,645,448 | -1.04(-5.72%) |
Mar 03, 2000 | 17.93 | 18.71 | 17.77 | 18.19 | 133,982,272 | +0.52(+2.95%) |
Mar 02, 2000 | 17.38 | 18.05 | 17.25 | 17.67 | 141,243,600 | +0.48(+2.82%) |
Mar 01, 2000 | 16.96 | 17.81 | 16.83 | 17.19 | 141,187,072 | +0.27(+1.61%) |
Feb 29, 2000 | 17.37 | 17.37 | 16.82 | 16.91 | 77,187,960 | -0.41(-2.39%) |
Feb 28, 2000 | 17.08 | 17.44 | 16.68 | 17.33 | 100,559,880 | +0.05(+0.27%) |
Feb 25, 2000 | 17.92 | 17.92 | 17.13 | 17.28 | 86,254,376 | -0.65(-3.63%) |
Feb 24, 2000 | 17.84 | 18.15 | 17.41 | 17.93 | 92,108,192 | +0.09(+0.53%) |
Feb 23, 2000 | 17.70 | 18.12 | 17.42 | 17.84 | 100,183,968 | +0.08(+0.47%) |
Feb 22, 2000 | 18.00 | 18.38 | 17.57 | 17.76 | 87,568,376 | -0.24(-1.32%) |
Feb 18, 2000 | 18.93 | 18.94 | 17.96 | 17.99 | 104,431,608 | -0.86(-4.58%) |
Feb 17, 2000 | 18.64 | 18.87 | 18.39 | 18.86 | 106,122,840 | +0.38(+2.05%) |
Feb 16, 2000 | 18.79 | 18.96 | 18.38 | 18.48 | 86,123,880 | -0.18(-0.95%) |
Feb 15, 2000 | 18.88 | 18.93 | 18.57 | 18.65 | 93,817,920 | -0.20(-1.06%) |
Feb 14, 2000 | 19.16 | 19.26 | 18.75 | 18.86 | 107,027,896 | -0.06(-0.32%) |
Feb 11, 2000 | 19.85 | 19.85 | 18.76 | 18.92 | 152,637,920 | -1.15(-5.72%) |
Feb 10, 2000 | 19.66 | 20.17 | 19.40 | 20.06 | 72,023,904 | +0.38(+1.92%) |
Feb 09, 2000 | 20.71 | 20.71 | 19.66 | 19.68 | 72,766,488 | -1.12(-5.40%) |
Feb 08, 2000 | 20.15 | 20.82 | 20.15 | 20.81 | 74,270,960 | +0.63(+3.11%) |
Feb 07, 2000 | 20.22 | 20.23 | 19.73 | 20.18 | 52,842,288 | +0.01(+0.06%) |
Feb 04, 2000 | 19.75 | 20.44 | 19.71 | 20.17 | 73,130,256 | +0.56(+2.84%) |
Feb 03, 2000 | 19.32 | 19.72 | 18.95 | 19.61 | 64,968,100 | +0.53(+2.79%) |
Feb 02, 2000 | 19.39 | 19.67 | 19.02 | 19.08 | 65,931,804 | -0.40(-2.07%) |
Feb 01, 2000 | 18.64 | 19.54 | 18.49 | 19.48 | 92,720,280 | +0.96(+5.18%) |
Jan 31, 2000 | 18.48 | 18.58 | 17.96 | 18.52 | 96,679,704 | -0.07(-0.39%) |
Jan 28, 2000 | 18.57 | 18.97 | 18.41 | 18.60 | 76,907,936 | -0.09(-0.51%) |
Jan 27, 2000 | 18.91 | 19.15 | 18.41 | 18.69 | 84,079,440 | -0.12(-0.62%) |
Jan 26, 2000 | 19.39 | 19.59 | 18.76 | 18.81 | 65,204,536 | -0.65(-3.35%) |
Jan 25, 2000 | 19.12 | 19.66 | 18.84 | 19.46 | 79,018,416 | +0.30(+1.54%) |
Jan 24, 2000 | 19.65 | 20.00 | 19.08 | 19.16 | 84,003,888 | -0.47(-2.41%) |
Jan 21, 2000 | 20.25 | 20.30 | 19.54 | 19.64 | 90,368,608 | -0.43(-2.12%) |
Jan 20, 2000 | 20.26 | 20.76 | 20.04 | 20.06 | 74,430,520 | -0.19(-0.93%) |
Jan 19, 2000 | 20.91 | 21.10 | 20.06 | 20.25 | 128,874,488 | -1.57(-7.21%) |
Jan 18, 2000 | 21.16 | 22.05 | 21.15 | 21.82 | 107,628,888 | +0.58(+2.73%) |
Jan 14, 2000 | 20.29 | 21.57 | 20.02 | 21.25 | 96,973,208 | +0.84(+4.12%) |
Jan 13, 2000 | 19.75 | 20.56 | 19.21 | 20.41 | 109,822,056 | +0.38(+1.89%) |
Jan 12, 2000 | 20.54 | 20.61 | 19.77 | 20.03 | 87,880,368 | -0.67(-3.26%) |
Jan 11, 2000 | 21.10 | 21.62 | 20.57 | 20.70 | 61,742,016 | -0.55(-2.57%) |
Jan 10, 2000 | 21.47 | 21.52 | 21.08 | 21.25 | 59,390,876 | +0.15(+0.73%) |
Jan 07, 2000 | 20.56 | 21.25 | 20.31 | 21.09 | 81,911,640 | +0.27(+1.31%) |
Jan 06, 2000 | 21.23 | 21.55 | 20.51 | 20.82 | 72,616,704 | -0.72(-3.35%) |
Jan 05, 2000 | 21.03 | 22.03 | 20.70 | 21.54 | 84,614,128 | +0.23(+1.06%) |
Jan 04, 2000 | 21.49 | 22.17 | 21.25 | 21.32 | 71,483,928 | -0.75(-3.38%) |
Jan 03, 2000 | 22.21 | 22.45 | 21.20 | 22.06 | 70,307,568 | -0.04(-0.16%) |
Dec 31, 1999 | 22.24 | 22.29 | 22.00 | 22.10 | 16,534,068 | -0.16(-0.74%) |
Dec 30, 1999 | 22.31 | 22.70 | 22.17 | 22.26 | 29,534,556 | -0.06(-0.27%) |
Dec 29, 1999 | 22.13 | 22.40 | 22.11 | 22.32 | 23,048,050 | +0.08(+0.37%) |
Dec 28, 1999 | 22.48 | 22.49 | 22.16 | 22.24 | 32,481,408 | -0.31(-1.36%) |
Dec 27, 1999 | 22.42 | 22.57 | 21.98 | 22.55 | 42,534,780 | +0.32(+1.43%) |
Dec 23, 1999 | 22.19 | 22.57 | 22.10 | 22.23 | 40,984,348 | -0.02(-0.10%) |
Dec 22, 1999 | 22.01 | 22.33 | 21.79 | 22.25 | 50,939,448 | +0.32(+1.46%) |
Dec 21, 1999 | 21.27 | 22.07 | 20.94 | 21.93 | 75,878,448 | +0.59(+2.77%) |
Dec 20, 1999 | 21.73 | 21.77 | 21.04 | 21.34 | 52,086,752 | -0.47(-2.17%) |
Dec 17, 1999 | 22.07 | 22.17 | 21.50 | 21.81 | 139,878,096 | +0.30(+1.37%) |
Dec 16, 1999 | 20.68 | 21.77 | 20.62 | 21.52 | 169,942,848 | +0.99(+4.84%) |
Dec 15, 1999 | 18.65 | 20.58 | 18.64 | 20.52 | 205,489,184 | +1.85(+9.88%) |
Dec 14, 1999 | 18.21 | 19.14 | 18.04 | 18.68 | 190,358,128 | +0.39(+2.14%) |
Dec 13, 1999 | 17.72 | 18.35 | 17.55 | 18.29 | 69,598,528 | +0.52(+2.93%) |
Dec 10, 1999 | 17.67 | 17.81 | 17.46 | 17.77 | 48,655,408 | +0.21(+1.21%) |
Dec 09, 1999 | 17.41 | 17.66 | 17.31 | 17.55 | 61,100,868 | +0.19(+1.09%) |
Dec 08, 1999 | 17.62 | 17.85 | 17.35 | 17.37 | 54,097,112 | -0.24(-1.34%) |
Dec 07, 1999 | 17.93 | 17.96 | 17.58 | 17.60 | 75,103,368 | -0.46(-2.56%) |
Dec 06, 1999 | 18.03 | 18.40 | 17.93 | 18.06 | 64,852,128 | -0.13(-0.71%) |
Dec 03, 1999 | 18.13 | 18.38 | 18.12 | 18.19 | 84,668,280 | +0.25(+1.38%) |
Dec 02, 1999 | 17.61 | 18.03 | 17.58 | 17.94 | 73,273,440 | +0.31(+1.74%) |
Dec 01, 1999 | 17.23 | 17.78 | 17.20 | 17.64 | 64,543,044 | +0.41(+2.35%) |
Nov 30, 1999 | 16.99 | 17.58 | 16.95 | 17.23 | 84,727,720 | +0.16(+0.95%) |
Nov 29, 1999 | 17.06 | 17.42 | 16.94 | 17.07 | 67,972,016 | -0.18(-1.02%) |
Nov 26, 1999 | 17.34 | 17.67 | 17.22 | 17.25 | 37,663,428 | -0.11(-0.62%) |
Nov 24, 1999 | 16.95 | 17.46 | 16.94 | 17.35 | 71,024,272 | +0.39(+2.31%) |
Nov 23, 1999 | 16.89 | 17.29 | 16.73 | 16.96 | 93,500,648 | -0.04(-0.21%) |
Nov 22, 1999 | 16.96 | 17.10 | 16.74 | 17.00 | 119,665,944 | +0.72(+4.43%) |
Nov 19, 1999 | 15.98 | 16.38 | 15.97 | 16.28 | 76,908,728 | +0.20(+1.25%) |
Nov 18, 1999 | 16.08 | 16.24 | 15.99 | 16.08 | 85,186,856 | -0.01(-0.07%) |
Nov 17, 1999 | 16.36 | 16.48 | 16.09 | 16.09 | 88,258,928 | -0.44(-2.65%) |
Nov 16, 1999 | 16.46 | 16.61 | 16.25 | 16.53 | 78,149,280 | +0.06(+0.36%) |
Nov 15, 1999 | 16.70 | 16.75 | 16.46 | 16.47 | 62,186,884 | -0.41(-2.46%) |
Nov 12, 1999 | 16.99 | 17.03 | 16.48 | 16.88 | 65,269,520 | -0.08(-0.48%) |
Nov 11, 1999 | 16.70 | 17.12 | 16.70 | 16.96 | 91,502,440 | +0.47(+2.87%) |
Nov 10, 1999 | 16.68 | 16.87 | 16.36 | 16.49 | 91,648,792 | -0.33(-1.97%) |
Nov 09, 1999 | 16.99 | 17.01 | 16.36 | 16.82 | 144,991,168 | -0.20(-1.19%) |
Nov 08, 1999 | 16.05 | 17.18 | 15.97 | 17.02 | 322,052,416 | -0.31(-1.77%) |
Nov 05, 1999 | 17.38 | 17.58 | 17.13 | 17.33 | 92,681,712 | -0.04(-0.21%) |
Nov 04, 1999 | 17.47 | 17.55 | 17.09 | 17.37 | 71,642,960 | -0.05(-0.27%) |
Nov 03, 1999 | 17.59 | 17.70 | 17.32 | 17.41 | 58,800,980 | -0.11(-0.61%) |
Nov 02, 1999 | 17.55 | 17.89 | 17.40 | 17.52 | 61,220,804 | +0.04(+0.21%) |
Nov 01, 1999 | 17.65 | 17.83 | 17.44 | 17.48 | 70,350,888 | -0.04(-0.20%) |
Oct 29, 1999 | 17.31 | 17.79 | 17.27 | 17.52 | 104,946,216 | +0.51(+2.99%) |
Oct 28, 1999 | 17.03 | 17.20 | 16.90 | 17.01 | 93,214,024 | -0.19(-1.10%) |
Oct 27, 1999 | 17.32 | 17.34 | 16.98 | 17.20 | 71,877,024 | -0.28(-1.62%) |
Oct 26, 1999 | 17.86 | 18.03 | 17.46 | 17.48 | 69,302,656 | -0.01(-0.08%) |
Oct 25, 1999 | 17.41 | 17.71 | 17.25 | 17.50 | 40,276,100 | -0.05(-0.27%) |
Oct 22, 1999 | 17.71 | 17.77 | 17.37 | 17.54 | 57,656,580 | -0.07(-0.40%) |
Oct 21, 1999 | 17.14 | 17.62 | 17.13 | 17.61 | 80,310,216 | +0.15(+0.88%) |
Oct 20, 1999 | 17.33 | 17.48 | 17.08 | 17.46 | 116,355,848 | +1.12(+6.88%) |
Oct 19, 1999 | 16.70 | 16.89 | 16.14 | 16.34 | 92,388,744 | -0.30(-1.77%) |
Oct 18, 1999 | 16.50 | 16.66 | 16.10 | 16.63 | 99,478,096 | -0.04(-0.22%) |
Oct 15, 1999 | 16.94 | 17.00 | 16.53 | 16.67 | 97,464,040 | -0.50(-2.90%) |
Oct 14, 1999 | 17.20 | 17.46 | 16.98 | 17.16 | 56,450,892 | -0.07(-0.41%) |
Oct 13, 1999 | 17.41 | 17.62 | 17.09 | 17.23 | 50,322,868 | -0.28(-1.62%) |
Oct 12, 1999 | 17.79 | 17.85 | 17.48 | 17.52 | 36,546,504 | -0.33(-1.86%) |
Oct 11, 1999 | 17.91 | 17.98 | 17.81 | 17.85 | 26,343,082 | -0.12(-0.66%) |
Oct 08, 1999 | 17.70 | 18.02 | 17.44 | 17.97 | 47,150,944 | +0.23(+1.27%) |
Oct 07, 1999 | 17.73 | 17.99 | 17.54 | 17.74 | 60,807,900 | +0.01(+0.06%) |
Oct 06, 1999 | 17.47 | 17.79 | 17.42 | 17.73 | 46,890,996 | +0.36(+2.05%) |
Oct 05, 1999 | 17.55 | 17.77 | 16.94 | 17.38 | 57,321,608 | -0.14(-0.81%) |
Oct 04, 1999 | 17.13 | 17.53 | 17.08 | 17.52 | 39,623,328 | +0.49(+2.87%) |