Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 4.980 | 5.183 | 4.967 | 5.065 | 26,972,028 | +0.08(+1.70%) |
May 30, 2001 | 5.107 | 5.107 | 4.979 | 4.980 | 39,098,008 | -0.24(-4.57%) |
May 29, 2001 | 5.191 | 5.260 | 5.098 | 5.219 | 36,486,188 | +0.03(+0.53%) |
May 25, 2001 | 5.198 | 5.217 | 5.165 | 5.191 | 24,114,770 | -0.01(-0.13%) |
May 24, 2001 | 5.110 | 5.234 | 5.088 | 5.198 | 24,113,612 | +0.09(+1.72%) |
May 23, 2001 | 5.321 | 5.354 | 5.096 | 5.110 | 37,678,640 | -0.21(-3.96%) |
May 22, 2001 | 5.312 | 5.419 | 5.234 | 5.321 | 41,481,176 | +0.01(+0.16%) |
May 21, 2001 | 5.157 | 5.347 | 5.027 | 5.312 | 46,356,924 | +0.16(+3.02%) |
May 18, 2001 | 5.200 | 5.200 | 4.977 | 5.157 | 60,484,604 | -0.18(-3.40%) |
May 17, 2001 | 4.809 | 5.355 | 4.809 | 5.338 | 175,324,256 | +0.72(+15.56%) |
May 16, 2001 | 4.388 | 4.796 | 4.340 | 4.619 | 52,080,124 | +0.23(+5.28%) |
May 15, 2001 | 4.474 | 4.474 | 4.336 | 4.388 | 41,127,492 | -0.09(-1.93%) |
May 14, 2001 | 4.504 | 4.504 | 4.319 | 4.474 | 38,255,764 | -0.05(-1.11%) |
May 11, 2001 | 4.592 | 4.664 | 4.474 | 4.524 | 32,038,218 | -0.07(-1.47%) |
May 10, 2001 | 4.664 | 4.784 | 4.587 | 4.592 | 30,132,030 | -0.07(-1.56%) |
May 09, 2001 | 4.721 | 4.723 | 4.597 | 4.664 | 38,777,896 | -0.06(-1.21%) |
May 08, 2001 | 4.780 | 4.846 | 4.642 | 4.721 | 36,661,004 | -0.06(-1.23%) |
May 07, 2001 | 4.792 | 4.923 | 4.709 | 4.780 | 33,872,052 | -0.01(-0.25%) |
May 04, 2001 | 4.763 | 4.811 | 4.664 | 4.792 | 40,060,652 | +0.03(+0.62%) |
May 03, 2001 | 4.896 | 4.896 | 4.728 | 4.763 | 49,175,396 | -0.19(-3.77%) |
May 02, 2001 | 4.915 | 5.053 | 4.882 | 4.949 | 44,328,596 | +0.03(+0.70%) |
May 01, 2001 | 4.911 | 4.941 | 4.785 | 4.915 | 40,836,328 | +0.00(+0.07%) |
Apr 30, 2001 | 4.904 | 5.069 | 4.856 | 4.911 | 34,437,020 | +0.01(+0.14%) |
Apr 27, 2001 | 4.851 | 4.967 | 4.851 | 4.904 | 29,923,640 | +0.08(+1.57%) |
Apr 26, 2001 | 5.044 | 5.079 | 4.828 | 4.828 | 44,796,892 | -0.22(-4.28%) |
Apr 25, 2001 | 5.082 | 5.136 | 4.934 | 5.044 | 38,281,236 | -0.04(-0.75%) |
Apr 24, 2001 | 5.348 | 5.399 | 5.010 | 5.082 | 39,277,452 | -0.27(-4.97%) |
Apr 23, 2001 | 5.359 | 5.359 | 5.228 | 5.348 | 29,631,894 | -0.13(-2.33%) |
Apr 20, 2001 | 5.614 | 5.632 | 5.361 | 5.476 | 46,951,412 | -0.14(-2.46%) |
Apr 19, 2001 | 5.511 | 5.649 | 5.183 | 5.614 | 79,026,104 | +0.10(+1.88%) |
Apr 18, 2001 | 5.160 | 5.874 | 5.160 | 5.511 | 87,446,792 | +0.46(+9.06%) |
Apr 17, 2001 | 5.181 | 5.260 | 4.827 | 5.053 | 44,391,112 | -0.13(-2.47%) |
Apr 16, 2001 | 5.248 | 5.248 | 5.098 | 5.181 | 25,145,142 | -0.11(-2.06%) |
Apr 12, 2001 | 5.226 | 5.304 | 5.122 | 5.290 | 29,093,552 | +0.06(+1.22%) |
Apr 11, 2001 | 5.153 | 5.433 | 5.100 | 5.226 | 42,203,016 | +0.07(+1.41%) |
Apr 10, 2001 | 4.996 | 5.226 | 4.996 | 5.153 | 54,047,672 | +0.23(+4.67%) |
Apr 09, 2001 | 4.967 | 5.234 | 4.903 | 4.923 | 36,131,344 | -0.04(-0.87%) |
Apr 06, 2001 | 5.179 | 5.179 | 4.925 | 4.967 | 44,858,252 | -0.35(-6.56%) |
Apr 05, 2001 | 5.010 | 5.380 | 5.010 | 5.316 | 38,183,408 | +0.57(+12.09%) |
Apr 04, 2001 | 4.735 | 4.837 | 4.523 | 4.742 | 44,802,680 | +0.01(+0.15%) |
Apr 03, 2001 | 4.932 | 4.932 | 4.647 | 4.735 | 56,332,436 | -0.26(-5.22%) |
Apr 02, 2001 | 5.402 | 5.430 | 4.898 | 4.996 | 40,009,136 | -0.41(-7.52%) |
Mar 30, 2001 | 5.293 | 5.462 | 5.198 | 5.402 | 25,301,434 | +0.11(+2.06%) |
Mar 29, 2001 | 5.238 | 5.480 | 5.098 | 5.293 | 23,257,476 | +0.06(+1.06%) |
Mar 28, 2001 | 5.497 | 5.497 | 5.157 | 5.238 | 38,179,356 | -0.34(-6.07%) |
Mar 27, 2001 | 5.468 | 5.647 | 5.442 | 5.576 | 35,203,432 | +0.11(+1.99%) |
Mar 26, 2001 | 5.399 | 5.545 | 5.399 | 5.468 | 27,921,938 | +0.08(+1.54%) |
Mar 23, 2001 | 5.336 | 5.525 | 5.271 | 5.385 | 40,354,716 | +0.05(+0.91%) |
Mar 22, 2001 | 5.053 | 5.399 | 5.053 | 5.336 | 45,121,636 | +0.29(+5.68%) |
Mar 21, 2001 | 5.063 | 5.253 | 4.837 | 5.050 | 33,800,852 | -0.01(-0.27%) |
Mar 20, 2001 | 5.269 | 5.442 | 5.062 | 5.063 | 34,031,236 | -0.21(-3.90%) |
Mar 19, 2001 | 4.872 | 5.305 | 4.872 | 5.269 | 39,640,400 | +0.41(+8.54%) |
Mar 16, 2001 | 5.304 | 5.355 | 4.854 | 4.854 | 81,520,992 | -0.45(-8.47%) |
Mar 15, 2001 | 5.347 | 5.483 | 5.293 | 5.304 | 29,774,294 | -0.04(-0.81%) |
Mar 14, 2001 | 5.459 | 5.571 | 5.228 | 5.347 | 42,523,128 | -0.11(-2.06%) |
Mar 13, 2001 | 5.217 | 5.476 | 5.217 | 5.459 | 36,256,956 | +0.30(+5.76%) |
Mar 12, 2001 | 5.226 | 5.554 | 5.143 | 5.162 | 43,264,648 | -0.06(-1.22%) |
Mar 09, 2001 | 5.471 | 5.471 | 5.164 | 5.226 | 35,422,240 | -0.25(-4.48%) |
Mar 08, 2001 | 5.589 | 5.597 | 5.373 | 5.471 | 29,902,800 | -0.12(-2.10%) |
Mar 07, 2001 | 5.554 | 5.682 | 5.530 | 5.589 | 34,613,572 | +0.03(+0.62%) |
Mar 06, 2001 | 5.409 | 5.701 | 5.409 | 5.554 | 40,381,340 | +0.31(+5.83%) |
Mar 05, 2001 | 5.113 | 5.338 | 5.113 | 5.248 | 24,238,066 | +0.15(+2.91%) |
Mar 02, 2001 | 5.010 | 5.312 | 4.872 | 5.100 | 49,875,240 | +0.09(+1.79%) |
Mar 01, 2001 | 4.984 | 5.096 | 4.768 | 5.010 | 56,100,892 | +0.03(+0.52%) |
Feb 28, 2001 | 4.941 | 5.077 | 4.841 | 4.984 | 54,959,376 | +0.04(+0.87%) |
Feb 27, 2001 | 5.174 | 5.174 | 4.915 | 4.941 | 50,844,252 | -0.24(-4.67%) |
Feb 26, 2001 | 5.183 | 5.316 | 5.081 | 5.183 | 49,432,992 | +0.00(+0.00%) |
Feb 23, 2001 | 5.143 | 5.226 | 4.915 | 5.183 | 51,711,388 | +0.04(+0.77%) |
Feb 22, 2001 | 5.184 | 5.338 | 5.096 | 5.143 | 60,780,404 | -0.04(-0.80%) |
Feb 21, 2001 | 5.269 | 5.526 | 5.183 | 5.184 | 49,029,524 | -0.08(-1.61%) |
Feb 20, 2001 | 5.627 | 5.627 | 5.183 | 5.269 | 64,797,120 | -0.45(-7.94%) |
Feb 16, 2001 | 5.787 | 5.787 | 5.407 | 5.723 | 71,184,848 | -0.56(-8.86%) |
Feb 15, 2001 | 5.941 | 6.392 | 5.925 | 6.280 | 58,316,772 | +0.34(+5.70%) |
Feb 14, 2001 | 5.735 | 5.960 | 5.632 | 5.941 | 37,697,744 | +0.21(+3.58%) |
Feb 13, 2001 | 5.709 | 5.908 | 5.709 | 5.735 | 38,982,812 | +0.10(+1.84%) |
Feb 12, 2001 | 5.787 | 5.829 | 5.554 | 5.632 | 35,969,844 | -0.16(-2.69%) |
Feb 09, 2001 | 6.015 | 6.015 | 5.682 | 5.787 | 35,482,440 | -0.23(-3.85%) |
Feb 08, 2001 | 6.219 | 6.236 | 5.995 | 6.019 | 33,424,590 | -0.20(-3.22%) |
Feb 07, 2001 | 6.356 | 6.356 | 6.147 | 6.219 | 28,138,432 | -0.14(-2.17%) |
Feb 06, 2001 | 6.098 | 6.461 | 6.090 | 6.357 | 30,747,938 | +0.26(+4.25%) |
Feb 05, 2001 | 6.167 | 6.167 | 5.941 | 6.098 | 26,214,298 | -0.08(-1.26%) |
Feb 02, 2001 | 6.368 | 6.433 | 6.176 | 6.176 | 26,595,768 | -0.19(-3.01%) |
Feb 01, 2001 | 6.366 | 6.388 | 6.178 | 6.368 | 24,421,566 | +0.00(+0.03%) |
Jan 31, 2001 | 6.530 | 6.556 | 6.283 | 6.366 | 29,753,454 | -0.16(-2.51%) |
Jan 30, 2001 | 6.483 | 6.549 | 6.305 | 6.530 | 43,608,492 | +0.05(+0.72%) |
Jan 29, 2001 | 5.922 | 6.520 | 5.806 | 6.483 | 45,784,432 | +0.53(+8.97%) |
Jan 26, 2001 | 5.950 | 5.993 | 5.711 | 5.950 | 30,874,130 | +0.00(+0.00%) |
Jan 25, 2001 | 6.046 | 6.100 | 5.896 | 5.950 | 35,687,936 | -0.10(-1.60%) |
Jan 24, 2001 | 5.982 | 6.112 | 5.982 | 6.046 | 37,520,032 | +0.12(+2.01%) |
Jan 23, 2001 | 5.960 | 5.982 | 5.668 | 5.927 | 35,668,836 | -0.03(-0.55%) |
Jan 22, 2001 | 6.155 | 6.155 | 5.830 | 5.960 | 34,575,368 | -0.22(-3.50%) |
Jan 19, 2001 | 6.014 | 6.295 | 6.014 | 6.176 | 75,372,328 | +0.18(+3.06%) |
Jan 18, 2001 | 5.571 | 6.046 | 5.571 | 5.993 | 67,979,120 | +0.53(+9.71%) |
Jan 17, 2001 | 5.366 | 5.561 | 5.366 | 5.462 | 57,586,828 | +0.22(+4.12%) |
Jan 16, 2001 | 5.302 | 5.333 | 5.172 | 5.247 | 62,490,936 | -0.06(-1.04%) |
Jan 12, 2001 | 5.485 | 5.485 | 5.172 | 5.302 | 123,879,720 | -0.29(-5.22%) |
Jan 11, 2001 | 5.485 | 5.690 | 5.409 | 5.594 | 97,462,240 | +0.11(+1.98%) |
Jan 10, 2001 | 5.452 | 5.528 | 5.269 | 5.485 | 62,592,816 | +0.03(+0.60%) |
Jan 09, 2001 | 5.419 | 5.614 | 5.376 | 5.452 | 36,601,960 | +0.03(+0.61%) |
Jan 08, 2001 | 5.290 | 5.475 | 5.279 | 5.419 | 37,799,620 | +0.13(+2.45%) |
Jan 05, 2001 | 5.982 | 6.026 | 5.290 | 5.290 | 55,416,100 | -0.69(-11.58%) |
Jan 04, 2001 | 5.917 | 6.295 | 5.917 | 5.982 | 56,759,056 | +0.10(+1.67%) |
Jan 03, 2001 | 5.226 | 6.003 | 5.193 | 5.884 | 82,542,680 | +0.66(+12.60%) |
Jan 02, 2001 | 5.452 | 5.680 | 5.139 | 5.226 | 39,487,580 | -0.23(-4.15%) |
Dec 29, 2000 | 5.604 | 5.658 | 5.388 | 5.452 | 28,494,432 | -0.15(-2.71%) |
Dec 28, 2000 | 5.604 | 5.668 | 5.538 | 5.604 | 25,489,564 | +0.00(+0.00%) |
Dec 27, 2000 | 5.485 | 5.690 | 5.452 | 5.604 | 31,609,282 | +0.12(+2.17%) |
Dec 26, 2000 | 5.561 | 5.614 | 5.312 | 5.485 | 36,781,984 | -0.08(-1.37%) |
Dec 22, 2000 | 5.203 | 5.582 | 5.203 | 5.561 | 44,076,792 | +0.49(+9.60%) |
Dec 21, 2000 | 5.259 | 5.518 | 5.031 | 5.074 | 54,594,116 | -0.18(-3.52%) |
Dec 20, 2000 | 5.376 | 5.376 | 5.086 | 5.259 | 71,566,320 | -0.15(-2.78%) |
Dec 19, 2000 | 5.399 | 5.810 | 5.399 | 5.409 | 59,469,860 | +0.03(+0.61%) |
Dec 18, 2000 | 5.462 | 5.551 | 5.333 | 5.376 | 33,642,820 | -0.09(-1.58%) |
Dec 15, 2000 | 5.594 | 5.594 | 5.323 | 5.462 | 75,515,312 | -0.32(-5.61%) |
Dec 14, 2000 | 5.734 | 5.906 | 5.647 | 5.787 | 40,076,284 | +0.05(+0.93%) |
Dec 13, 2000 | 6.090 | 6.090 | 5.680 | 5.734 | 46,461,120 | -0.36(-5.84%) |
Dec 12, 2000 | 5.723 | 6.100 | 5.690 | 6.090 | 38,751,848 | +0.37(+6.40%) |
Dec 11, 2000 | 5.777 | 5.970 | 5.594 | 5.723 | 37,259,544 | -0.05(-0.93%) |
Dec 08, 2000 | 5.571 | 5.917 | 5.571 | 5.777 | 50,619,656 | +0.38(+7.01%) |
Dec 07, 2000 | 5.528 | 5.690 | 5.376 | 5.399 | 50,556,560 | -0.13(-2.34%) |
Dec 06, 2000 | 5.841 | 5.841 | 5.376 | 5.528 | 84,419,928 | -0.52(-8.57%) |
Dec 05, 2000 | 5.711 | 6.155 | 5.711 | 6.046 | 44,860,568 | +0.35(+6.06%) |
Dec 04, 2000 | 5.561 | 5.798 | 5.551 | 5.701 | 35,768,400 | +0.14(+2.52%) |
Dec 01, 2000 | 5.518 | 5.927 | 5.518 | 5.561 | 45,107,740 | +0.10(+1.80%) |
Nov 30, 2000 | 5.820 | 5.820 | 5.269 | 5.462 | 97,882,496 | -0.51(-8.51%) |
Nov 29, 2000 | 5.993 | 6.186 | 5.950 | 5.970 | 38,553,876 | -0.02(-0.37%) |
Nov 28, 2000 | 6.166 | 6.166 | 5.939 | 5.993 | 33,902,152 | -0.17(-2.80%) |
Nov 27, 2000 | 6.155 | 6.381 | 6.155 | 6.166 | 37,649,696 | +0.02(+0.37%) |
Nov 24, 2000 | 6.069 | 6.219 | 6.069 | 6.143 | 26,517,042 | +0.32(+5.55%) |
Nov 22, 2000 | 5.863 | 5.950 | 5.734 | 5.820 | 39,791,484 | -0.04(-0.74%) |
Nov 21, 2000 | 5.970 | 6.112 | 5.853 | 5.863 | 35,641,628 | -0.11(-1.79%) |
Nov 20, 2000 | 6.155 | 6.262 | 5.927 | 5.970 | 46,848,956 | -0.18(-3.00%) |
Nov 17, 2000 | 6.057 | 6.338 | 6.057 | 6.155 | 58,060,912 | +0.10(+1.63%) |
Nov 16, 2000 | 6.100 | 6.166 | 5.970 | 6.057 | 52,535,108 | -0.04(-0.71%) |
Nov 15, 2000 | 6.392 | 6.402 | 5.982 | 6.100 | 57,538,780 | -0.29(-4.57%) |
Nov 14, 2000 | 5.960 | 6.468 | 5.960 | 6.392 | 90,144,280 | +0.50(+8.41%) |
Nov 13, 2000 | 6.133 | 6.133 | 5.637 | 5.896 | 219,155,616 | -0.86(-12.78%) |
Nov 10, 2000 | 7.093 | 7.093 | 6.521 | 6.760 | 66,946,428 | -0.66(-8.87%) |
Nov 09, 2000 | 7.731 | 7.731 | 7.192 | 7.418 | 52,454,068 | -0.48(-6.02%) |
Nov 08, 2000 | 8.195 | 8.239 | 7.871 | 7.893 | 28,870,692 | -0.30(-3.69%) |
Nov 07, 2000 | 7.936 | 8.271 | 7.871 | 8.195 | 23,436,924 | +0.26(+3.27%) |
Nov 06, 2000 | 7.990 | 8.119 | 7.817 | 7.936 | 23,520,858 | -0.05(-0.67%) |
Nov 03, 2000 | 7.784 | 8.292 | 7.591 | 7.990 | 42,020,676 | +0.21(+2.64%) |
Nov 02, 2000 | 7.688 | 8.087 | 7.688 | 7.784 | 37,646,804 | +0.11(+1.40%) |
Nov 01, 2000 | 7.979 | 7.979 | 7.494 | 7.677 | 39,584,828 | -0.36(-4.43%) |
Oct 31, 2000 | 7.914 | 8.249 | 7.774 | 8.033 | 40,373,816 | +0.12(+1.51%) |
Oct 30, 2000 | 8.033 | 8.033 | 7.525 | 7.914 | 28,863,744 | +4.15(+110.16%) |
Oct 27, 2000 | 3.766 | 4.060 | 3.766 | 3.766 | 80,972,232 | +0.05(+1.38%) |
Oct 26, 2000 | 3.749 | 3.884 | 3.557 | 3.714 | 69,642,768 | -0.03(-0.93%) |
Oct 25, 2000 | 3.978 | 3.978 | 3.714 | 3.749 | 58,036,600 | -0.25(-6.15%) |
Oct 24, 2000 | 4.248 | 4.300 | 3.914 | 3.995 | 64,588,152 | -0.25(-5.97%) |
Oct 23, 2000 | 4.146 | 4.311 | 4.108 | 4.248 | 41,738,192 | +0.10(+2.47%) |
Oct 20, 2000 | 3.928 | 4.176 | 3.849 | 4.146 | 54,184,860 | +0.22(+5.56%) |
Oct 19, 2000 | 3.717 | 3.973 | 3.717 | 3.928 | 80,348,216 | +0.23(+6.29%) |
Oct 18, 2000 | 3.884 | 3.884 | 3.682 | 3.695 | 75,458,000 | -0.21(-5.46%) |
Oct 17, 2000 | 4.003 | 4.086 | 3.817 | 3.909 | 47,537,220 | -0.09(-2.36%) |
Oct 16, 2000 | 3.917 | 4.103 | 3.917 | 4.003 | 43,622,964 | +0.09(+2.28%) |
Oct 13, 2000 | 3.665 | 3.952 | 3.665 | 3.914 | 71,091,072 | +0.30(+8.28%) |
Oct 12, 2000 | 3.695 | 3.868 | 3.563 | 3.614 | 72,149,232 | -0.08(-2.19%) |
Oct 11, 2000 | 3.857 | 3.857 | 3.622 | 3.695 | 71,367,768 | -0.17(-4.34%) |
Oct 10, 2000 | 3.928 | 4.008 | 3.803 | 3.863 | 57,397,540 | -0.06(-1.65%) |
Oct 09, 2000 | 3.820 | 4.006 | 3.820 | 3.928 | 45,894,412 | +0.16(+4.30%) |
Oct 06, 2000 | 3.811 | 3.922 | 3.733 | 3.766 | 80,960,656 | -0.05(-1.20%) |
Oct 05, 2000 | 4.017 | 4.017 | 3.725 | 3.811 | 113,914,048 | -0.32(-7.71%) |
Oct 04, 2000 | 4.038 | 4.232 | 4.038 | 4.130 | 57,497,104 | +0.09(+2.27%) |
Oct 03, 2000 | 4.051 | 4.222 | 4.017 | 4.038 | 57,352,388 | -0.01(-0.33%) |
Oct 02, 2000 | 4.189 | 4.273 | 4.043 | 4.051 | 63,244,036 | -0.14(-3.29%) |
Sep 29, 2000 | 4.448 | 4.448 | 4.133 | 4.189 | 102,175,912 | -0.29(-6.56%) |
Sep 28, 2000 | 4.470 | 4.640 | 4.464 | 4.483 | 48,395,092 | +0.01(+0.30%) |
Sep 27, 2000 | 4.238 | 4.492 | 4.238 | 4.470 | 94,377,496 | +0.23(+5.48%) |
Sep 26, 2000 | 4.270 | 4.446 | 4.232 | 4.238 | 64,291,772 | -0.03(-0.76%) |
Sep 25, 2000 | 4.500 | 4.597 | 4.200 | 4.270 | 50,482,464 | -0.23(-5.11%) |
Sep 22, 2000 | 4.146 | 4.508 | 4.146 | 4.500 | 96,602,632 | +0.40(+9.67%) |
Sep 21, 2000 | 4.421 | 4.483 | 4.060 | 4.103 | 50,347,012 | -0.32(-7.20%) |
Sep 20, 2000 | 4.578 | 4.578 | 4.332 | 4.421 | 62,439,420 | -0.18(-3.88%) |
Sep 19, 2000 | 4.462 | 4.600 | 4.462 | 4.600 | 51,914,568 | +0.15(+3.40%) |
Sep 18, 2000 | 4.448 | 4.562 | 4.389 | 4.448 | 52,740,024 | +0.00(+0.00%) |
Sep 15, 2000 | 4.621 | 4.621 | 4.405 | 4.448 | 80,281,072 | -0.23(-4.85%) |
Sep 14, 2000 | 4.540 | 4.675 | 4.540 | 4.675 | 54,982,532 | +0.14(+3.10%) |
Sep 13, 2000 | 4.697 | 4.697 | 4.529 | 4.535 | 85,987,480 | -0.26(-5.41%) |
Sep 12, 2000 | 4.861 | 4.861 | 4.664 | 4.794 | 69,128,736 | -0.13(-2.63%) |
Sep 11, 2000 | 5.107 | 5.107 | 4.904 | 4.923 | 58,954,676 | -0.30(-5.79%) |
Sep 08, 2000 | 5.347 | 5.371 | 5.226 | 5.226 | 26,717,908 | -0.12(-2.27%) |
Sep 07, 2000 | 5.207 | 5.409 | 5.207 | 5.347 | 35,532,804 | +0.16(+3.18%) |
Sep 06, 2000 | 5.310 | 5.334 | 5.161 | 5.183 | 28,350,296 | -0.13(-2.39%) |
Sep 05, 2000 | 5.399 | 5.425 | 5.285 | 5.310 | 29,293,838 | -0.09(-1.65%) |
Sep 01, 2000 | 5.237 | 5.461 | 5.237 | 5.399 | 37,625,964 | +0.19(+3.61%) |
Aug 31, 2000 | 5.164 | 5.247 | 5.164 | 5.210 | 35,667,100 | +0.11(+2.24%) |
Aug 30, 2000 | 5.180 | 5.209 | 5.080 | 5.096 | 23,208,852 | -0.08(-1.62%) |
Aug 29, 2000 | 5.183 | 5.245 | 5.137 | 5.180 | 30,377,466 | -0.00(-0.05%) |
Aug 28, 2000 | 5.129 | 5.245 | 5.069 | 5.183 | 34,878,688 | +0.05(+1.05%) |
Aug 25, 2000 | 5.155 | 5.155 | 5.066 | 5.129 | 25,868,140 | -0.05(-0.93%) |
Aug 24, 2000 | 4.977 | 5.177 | 4.977 | 5.177 | 35,916,008 | +0.21(+4.23%) |
Aug 23, 2000 | 4.883 | 4.996 | 4.796 | 4.967 | 36,490,240 | +0.08(+1.72%) |
Aug 22, 2000 | 4.807 | 4.945 | 4.807 | 4.883 | 41,878,276 | +0.09(+1.86%) |
Aug 21, 2000 | 4.837 | 4.878 | 4.777 | 4.794 | 35,856,964 | -0.04(-0.89%) |
Aug 18, 2000 | 4.702 | 4.880 | 4.689 | 4.837 | 84,916,592 | +0.14(+2.88%) |
Aug 17, 2000 | 4.794 | 4.794 | 4.621 | 4.702 | 143,564,464 | -0.12(-2.46%) |
Aug 16, 2000 | 4.794 | 4.861 | 4.675 | 4.821 | 51,492,000 | +0.03(+0.56%) |
Aug 15, 2000 | 4.896 | 4.896 | 4.740 | 4.794 | 31,296,698 | -0.15(-3.06%) |
Aug 14, 2000 | 4.751 | 4.945 | 4.748 | 4.945 | 26,435,424 | +0.19(+4.09%) |
Aug 11, 2000 | 4.788 | 4.788 | 4.708 | 4.751 | 26,145,992 | -0.10(-2.00%) |
Aug 10, 2000 | 4.913 | 4.956 | 4.842 | 4.848 | 21,019,600 | -0.06(-1.32%) |
Aug 09, 2000 | 5.002 | 5.050 | 4.837 | 4.913 | 25,910,976 | -0.09(-1.78%) |
Aug 08, 2000 | 4.980 | 5.042 | 4.888 | 5.002 | 30,196,862 | +0.02(+0.43%) |
Aug 07, 2000 | 4.826 | 4.999 | 4.796 | 4.980 | 35,089,396 | +0.15(+3.19%) |
Aug 04, 2000 | 4.837 | 4.956 | 4.713 | 4.826 | 23,678,888 | -0.01(-0.22%) |
Aug 03, 2000 | 4.859 | 4.867 | 4.675 | 4.837 | 37,346,952 | -0.02(-0.44%) |
Aug 02, 2000 | 4.659 | 4.967 | 4.632 | 4.859 | 58,664,088 | +0.20(+4.29%) |
Aug 01, 2000 | 4.718 | 4.805 | 4.621 | 4.659 | 27,608,196 | -0.06(-1.26%) |
Jul 31, 2000 | 4.632 | 4.837 | 4.567 | 4.718 | 59,112,124 | +0.09(+1.86%) |
Jul 28, 2000 | 4.578 | 4.710 | 4.448 | 4.632 | 56,610,288 | +0.05(+1.18%) |
Jul 27, 2000 | 4.740 | 4.740 | 4.502 | 4.578 | 56,332,436 | -0.17(-3.64%) |
Jul 26, 2000 | 4.983 | 5.061 | 4.729 | 4.751 | 90,209,696 | -0.23(-4.65%) |
Jul 25, 2000 | 5.131 | 5.161 | 4.958 | 4.983 | 68,234,976 | -0.15(-2.90%) |
Jul 24, 2000 | 5.355 | 5.371 | 5.069 | 5.131 | 40,147,480 | -0.22(-4.19%) |
Jul 21, 2000 | 5.595 | 5.595 | 5.204 | 5.355 | 86,809,464 | -0.26(-4.62%) |
Jul 20, 2000 | 5.606 | 5.717 | 5.528 | 5.614 | 29,081,976 | +0.01(+0.15%) |
Jul 19, 2000 | 5.658 | 5.717 | 5.593 | 5.606 | 27,337,288 | -0.05(-0.91%) |
Jul 18, 2000 | 5.779 | 5.779 | 5.639 | 5.658 | 26,811,682 | -0.16(-2.80%) |
Jul 17, 2000 | 5.779 | 5.860 | 5.701 | 5.821 | 27,904,572 | +0.04(+0.72%) |
Jul 14, 2000 | 5.825 | 5.882 | 5.744 | 5.779 | 37,940,864 | -0.05(-0.79%) |
Jul 13, 2000 | 5.545 | 5.839 | 5.531 | 5.825 | 43,440,044 | +0.28(+5.06%) |
Jul 12, 2000 | 5.468 | 5.625 | 5.442 | 5.545 | 43,082,308 | +0.08(+1.39%) |
Jul 11, 2000 | 5.342 | 5.482 | 5.301 | 5.468 | 40,175,268 | +0.13(+2.37%) |
Jul 10, 2000 | 5.388 | 5.390 | 5.269 | 5.342 | 24,954,696 | -0.05(-0.85%) |
Jul 07, 2000 | 5.115 | 5.399 | 5.115 | 5.388 | 41,911,852 | +0.28(+5.39%) |
Jul 06, 2000 | 5.166 | 5.258 | 4.991 | 5.112 | 50,090,000 | -0.05(-1.04%) |
Jul 05, 2000 | 5.366 | 5.371 | 5.166 | 5.166 | 32,130,258 | -0.20(-3.73%) |
Jul 03, 2000 | 5.393 | 5.396 | 5.317 | 5.366 | 11,647,841 | -0.03(-0.50%) |
Jun 30, 2000 | 5.180 | 5.398 | 5.180 | 5.393 | 49,418,520 | +0.22(+4.28%) |
Jun 29, 2000 | 5.347 | 5.353 | 5.139 | 5.172 | 53,541,168 | -0.17(-3.27%) |
Jun 28, 2000 | 5.188 | 5.393 | 5.188 | 5.347 | 52,737,708 | +0.31(+6.16%) |
Jun 27, 2000 | 5.183 | 5.280 | 5.037 | 5.037 | 33,018,230 | -0.15(-2.82%) |
Jun 26, 2000 | 5.096 | 5.261 | 5.096 | 5.183 | 24,794,932 | +0.12(+2.46%) |
Jun 23, 2000 | 5.120 | 5.183 | 5.040 | 5.058 | 27,573,464 | -0.06(-1.21%) |
Jun 22, 2000 | 5.161 | 5.253 | 5.099 | 5.120 | 41,374,668 | -0.04(-0.79%) |
Jun 21, 2000 | 5.031 | 5.180 | 4.972 | 5.161 | 29,802,078 | +0.13(+2.58%) |
Jun 20, 2000 | 5.088 | 5.202 | 5.012 | 5.031 | 29,776,608 | -0.06(-1.11%) |
Jun 19, 2000 | 4.934 | 5.161 | 4.934 | 5.088 | 33,162,946 | +0.16(+3.29%) |
Jun 16, 2000 | 5.050 | 5.050 | 4.923 | 4.926 | 45,587,616 | -0.13(-2.51%) |
Jun 15, 2000 | 4.945 | 5.180 | 4.945 | 5.053 | 49,011,000 | +0.13(+2.63%) |
Jun 14, 2000 | 5.139 | 5.164 | 4.923 | 4.923 | 58,144,268 | -0.22(-4.20%) |
Jun 13, 2000 | 5.207 | 5.207 | 5.053 | 5.139 | 101,570,424 | -0.30(-5.56%) |
Jun 12, 2000 | 5.517 | 5.517 | 5.380 | 5.442 | 37,792,676 | -0.09(-1.56%) |
Jun 09, 2000 | 5.501 | 5.633 | 5.501 | 5.528 | 47,817,388 | +0.09(+1.69%) |
Jun 08, 2000 | 5.293 | 5.520 | 5.204 | 5.436 | 59,869,276 | +0.14(+2.70%) |
Jun 07, 2000 | 5.096 | 5.377 | 5.053 | 5.293 | 60,747,988 | +0.20(+3.86%) |
Jun 06, 2000 | 5.177 | 5.177 | 5.010 | 5.096 | 54,418,720 | -0.10(-1.92%) |
Jun 05, 2000 | 5.960 | 5.960 | 4.937 | 5.196 | 64,842,848 | -0.94(-15.35%) |
Jun 02, 2000 | 5.798 | 6.279 | 5.790 | 6.138 | 67,199,968 | +0.34(+5.87%) |