Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 15.81 | 15.94 | 15.79 | 15.90 | 13,138,282 | +0.18(+1.15%) |
Apr 27, 2001 | 15.75 | 15.78 | 15.56 | 15.72 | 13,265,676 | -0.03(-0.18%) |
Apr 26, 2001 | 15.45 | 15.78 | 15.26 | 15.75 | 16,455,080 | +0.26(+1.65%) |
Apr 25, 2001 | 15.25 | 15.52 | 15.25 | 15.50 | 9,848,783 | +0.25(+1.61%) |
Apr 24, 2001 | 15.25 | 15.31 | 15.17 | 15.25 | 11,934,710 | +0.10(+0.66%) |
Apr 23, 2001 | 15.22 | 15.35 | 14.98 | 15.15 | 9,799,038 | -0.03(-0.23%) |
Apr 20, 2001 | 15.15 | 15.28 | 14.99 | 15.18 | 12,918,679 | -0.12(-0.80%) |
Apr 19, 2001 | 15.37 | 15.37 | 15.12 | 15.31 | 11,179,748 | -0.18(-1.17%) |
Apr 18, 2001 | 15.57 | 15.57 | 15.11 | 15.49 | 19,464,010 | -0.08(-0.53%) |
Apr 17, 2001 | 15.31 | 15.60 | 15.30 | 15.57 | 15,298,826 | +0.30(+2.00%) |
Apr 16, 2001 | 15.08 | 15.31 | 15.00 | 15.26 | 9,497,842 | +0.27(+1.81%) |
Apr 12, 2001 | 14.86 | 15.07 | 14.86 | 14.99 | 16,482,682 | +0.02(+0.12%) |
Apr 11, 2001 | 15.08 | 15.18 | 14.89 | 14.97 | 23,202,422 | -0.20(-1.29%) |
Apr 10, 2001 | 15.23 | 15.25 | 14.98 | 15.17 | 24,705,066 | +0.13(+0.87%) |
Apr 09, 2001 | 14.98 | 15.04 | 14.87 | 15.04 | 15,388,912 | +0.14(+0.94%) |
Apr 06, 2001 | 14.62 | 15.08 | 14.59 | 14.90 | 21,862,052 | +0.25(+1.70%) |
Apr 05, 2001 | 14.33 | 14.67 | 14.19 | 14.65 | 20,406,120 | +0.32(+2.27%) |
Apr 04, 2001 | 14.20 | 14.42 | 14.04 | 14.33 | 18,773,654 | +0.13(+0.93%) |
Apr 03, 2001 | 14.29 | 14.46 | 14.14 | 14.19 | 16,859,102 | -0.20(-1.39%) |
Apr 02, 2001 | 14.42 | 14.44 | 14.18 | 14.39 | 17,399,314 | -0.02(-0.17%) |
Mar 30, 2001 | 14.67 | 14.71 | 14.38 | 14.42 | 23,690,158 | -0.15(-1.03%) |
Mar 29, 2001 | 14.22 | 14.61 | 14.19 | 14.57 | 30,300,400 | +0.35(+2.43%) |
Mar 28, 2001 | 13.76 | 14.23 | 13.76 | 14.22 | 52,254,360 | +0.50(+3.64%) |
Mar 27, 2001 | 13.68 | 13.73 | 13.27 | 13.72 | 100,164,272 | -0.35(-2.49%) |
Mar 26, 2001 | 14.42 | 14.42 | 14.01 | 14.07 | 25,794,590 | -0.47(-3.21%) |
Mar 23, 2001 | 14.45 | 14.64 | 14.32 | 14.54 | 17,426,006 | +0.07(+0.47%) |
Mar 22, 2001 | 14.19 | 14.51 | 13.79 | 14.47 | 20,572,642 | +0.09(+0.65%) |
Mar 21, 2001 | 14.92 | 14.93 | 14.23 | 14.38 | 17,995,640 | -0.59(-3.93%) |
Mar 20, 2001 | 15.14 | 15.22 | 14.95 | 14.97 | 9,689,540 | -0.19(-1.25%) |
Mar 19, 2001 | 15.03 | 15.24 | 14.98 | 15.16 | 8,733,477 | -0.01(-0.04%) |
Mar 16, 2001 | 15.33 | 15.51 | 15.08 | 15.16 | 17,111,160 | -0.22(-1.46%) |
Mar 15, 2001 | 15.33 | 15.39 | 15.17 | 15.39 | 11,331,711 | +0.02(+0.11%) |
Mar 14, 2001 | 15.48 | 15.51 | 15.18 | 15.37 | 10,531,858 | -0.15(-0.96%) |
Mar 13, 2001 | 15.64 | 15.65 | 15.25 | 15.52 | 15,115,621 | -0.13(-0.84%) |
Mar 12, 2001 | 15.94 | 15.99 | 15.59 | 15.65 | 10,231,268 | -0.29(-1.81%) |
Mar 09, 2001 | 16.15 | 16.20 | 15.73 | 15.94 | 12,575,018 | -0.19(-1.20%) |
Mar 08, 2001 | 15.63 | 16.15 | 15.57 | 16.13 | 11,977,175 | +0.51(+3.24%) |
Mar 07, 2001 | 15.96 | 15.96 | 15.53 | 15.63 | 10,544,294 | -0.33(-2.07%) |
Mar 06, 2001 | 16.20 | 16.20 | 15.90 | 15.96 | 9,169,347 | -0.28(-1.71%) |
Mar 05, 2001 | 16.20 | 16.28 | 16.05 | 16.23 | 6,491,643 | -0.11(-0.68%) |
Mar 02, 2001 | 16.37 | 16.46 | 16.06 | 16.34 | 10,560,673 | +0.01(+0.07%) |
Mar 01, 2001 | 16.12 | 16.39 | 16.12 | 16.33 | 15,584,250 | +0.29(+1.80%) |
Feb 28, 2001 | 15.85 | 16.14 | 15.84 | 16.04 | 10,483,933 | +0.23(+1.44%) |
Feb 27, 2001 | 15.78 | 15.90 | 15.73 | 15.82 | 6,713,369 | +0.03(+0.21%) |
Feb 26, 2001 | 15.74 | 15.82 | 15.54 | 15.78 | 7,769,224 | +0.04(+0.27%) |
Feb 23, 2001 | 15.69 | 15.79 | 15.60 | 15.74 | 8,412,868 | -0.17(-1.07%) |
Feb 22, 2001 | 15.98 | 16.10 | 15.68 | 15.91 | 8,471,409 | -0.06(-0.40%) |
Feb 21, 2001 | 15.96 | 16.13 | 15.88 | 15.97 | 8,503,257 | +0.15(+0.92%) |
Feb 20, 2001 | 15.59 | 15.83 | 15.59 | 15.83 | 8,119,861 | +0.25(+1.59%) |
Feb 16, 2001 | 15.41 | 15.62 | 15.37 | 15.58 | 11,959,583 | +0.05(+0.35%) |
Feb 15, 2001 | 15.73 | 15.78 | 15.44 | 15.53 | 12,249,859 | -0.24(-1.52%) |
Feb 14, 2001 | 15.97 | 15.98 | 15.66 | 15.77 | 8,735,903 | -0.21(-1.29%) |
Feb 13, 2001 | 16.07 | 16.15 | 15.91 | 15.97 | 12,505,861 | -0.20(-1.22%) |
Feb 12, 2001 | 15.91 | 16.20 | 15.91 | 16.17 | 13,568,389 | +0.51(+3.28%) |
Feb 09, 2001 | 15.76 | 15.82 | 15.65 | 15.66 | 8,796,871 | +0.06(+0.37%) |
Feb 08, 2001 | 15.61 | 15.71 | 15.54 | 15.60 | 7,132,557 | -0.04(-0.28%) |
Feb 07, 2001 | 15.53 | 15.72 | 15.44 | 15.64 | 8,240,583 | +0.24(+1.58%) |
Feb 06, 2001 | 15.48 | 15.56 | 15.36 | 15.40 | 7,816,239 | -0.08(-0.54%) |
Feb 05, 2001 | 15.72 | 15.78 | 15.45 | 15.48 | 8,601,230 | -0.19(-1.23%) |
Feb 02, 2001 | 15.58 | 15.76 | 15.58 | 15.68 | 9,895,190 | +0.20(+1.31%) |
Feb 01, 2001 | 15.35 | 15.55 | 15.35 | 15.47 | 9,422,922 | +0.12(+0.79%) |
Jan 31, 2001 | 15.33 | 15.39 | 14.95 | 15.35 | 13,035,457 | +0.25(+1.67%) |
Jan 30, 2001 | 15.17 | 15.33 | 15.08 | 15.10 | 7,618,474 | +0.00(+0.00%) |
Jan 29, 2001 | 15.25 | 15.33 | 15.08 | 15.10 | 7,888,125 | -0.06(-0.37%) |
Jan 26, 2001 | 15.29 | 15.41 | 15.12 | 15.16 | 10,082,642 | +0.03(+0.21%) |
Jan 25, 2001 | 14.94 | 15.22 | 14.92 | 15.12 | 11,991,431 | +0.20(+1.31%) |
Jan 24, 2001 | 15.11 | 15.12 | 14.90 | 14.93 | 16,780,542 | -0.35(-2.30%) |
Jan 23, 2001 | 15.55 | 15.64 | 15.25 | 15.28 | 12,877,731 | -0.27(-1.72%) |
Jan 22, 2001 | 15.70 | 15.81 | 15.46 | 15.55 | 11,202,497 | +0.03(+0.20%) |
Jan 19, 2001 | 15.31 | 15.61 | 15.29 | 15.52 | 11,964,132 | +0.02(+0.13%) |
Jan 18, 2001 | 15.27 | 15.65 | 15.26 | 15.50 | 14,165,018 | +0.38(+2.52%) |
Jan 17, 2001 | 15.51 | 15.52 | 15.04 | 15.11 | 11,876,776 | -0.41(-2.65%) |
Jan 16, 2001 | 15.53 | 15.65 | 15.42 | 15.53 | 9,252,760 | -0.06(-0.39%) |
Jan 12, 2001 | 15.33 | 15.63 | 15.33 | 15.59 | 10,282,529 | +0.35(+2.29%) |
Jan 11, 2001 | 15.82 | 15.90 | 15.20 | 15.24 | 12,763,986 | -0.57(-3.58%) |
Jan 10, 2001 | 16.31 | 16.32 | 15.72 | 15.80 | 11,414,821 | -0.42(-2.61%) |
Jan 09, 2001 | 16.15 | 16.32 | 16.06 | 16.23 | 9,684,990 | +0.11(+0.71%) |
Jan 08, 2001 | 16.02 | 16.40 | 15.99 | 16.11 | 8,372,223 | -0.02(-0.12%) |
Jan 05, 2001 | 16.06 | 16.46 | 15.78 | 16.13 | 14,084,335 | +0.21(+1.29%) |
Jan 04, 2001 | 16.16 | 16.17 | 15.68 | 15.93 | 19,627,498 | -0.35(-2.16%) |
Jan 03, 2001 | 16.98 | 17.09 | 16.13 | 16.28 | 17,182,136 | -0.54(-3.19%) |
Jan 02, 2001 | 17.14 | 17.26 | 16.74 | 16.81 | 13,442,815 | -0.50(-2.91%) |
Dec 29, 2000 | 17.28 | 17.46 | 17.23 | 17.32 | 7,527,479 | +0.05(+0.30%) |
Dec 28, 2000 | 17.02 | 17.39 | 17.02 | 17.27 | 10,075,362 | +0.29(+1.70%) |
Dec 27, 2000 | 16.73 | 17.27 | 16.73 | 16.98 | 9,030,427 | +0.10(+0.62%) |
Dec 26, 2000 | 16.73 | 16.96 | 16.71 | 16.87 | 5,327,199 | +0.14(+0.86%) |
Dec 22, 2000 | 16.72 | 16.81 | 16.59 | 16.73 | 10,586,759 | +0.08(+0.49%) |
Dec 21, 2000 | 16.53 | 16.80 | 16.48 | 16.65 | 16,546,986 | +0.06(+0.38%) |
Dec 20, 2000 | 16.39 | 16.76 | 16.38 | 16.59 | 14,563,580 | +0.24(+1.44%) |
Dec 19, 2000 | 16.26 | 16.47 | 16.25 | 16.35 | 6,832,877 | +0.10(+0.64%) |
Dec 18, 2000 | 16.25 | 16.35 | 16.04 | 16.25 | 8,923,355 | +0.00(+0.00%) |
Dec 15, 2000 | 16.36 | 16.48 | 16.25 | 16.25 | 17,589,798 | -0.11(-0.69%) |
Dec 14, 2000 | 16.28 | 16.39 | 16.10 | 16.36 | 10,618,911 | +0.09(+0.57%) |
Dec 13, 2000 | 16.15 | 16.42 | 16.09 | 16.27 | 11,441,816 | +0.28(+1.74%) |
Dec 12, 2000 | 15.75 | 16.15 | 15.74 | 15.99 | 9,900,044 | +0.23(+1.44%) |
Dec 11, 2000 | 15.82 | 15.99 | 15.70 | 15.76 | 8,858,748 | -0.12(-0.78%) |
Dec 08, 2000 | 15.76 | 16.02 | 15.76 | 15.89 | 9,678,317 | -0.11(-0.71%) |
Dec 07, 2000 | 16.07 | 16.15 | 15.86 | 16.00 | 7,591,479 | +0.15(+0.98%) |
Dec 06, 2000 | 16.11 | 16.28 | 15.75 | 15.84 | 12,706,658 | -0.56(-3.40%) |
Dec 05, 2000 | 16.44 | 16.44 | 16.11 | 16.40 | 9,497,842 | -0.01(-0.06%) |
Dec 04, 2000 | 15.80 | 16.48 | 15.80 | 16.41 | 9,196,342 | +0.30(+1.85%) |
Dec 01, 2000 | 16.36 | 16.48 | 15.94 | 16.11 | 15,813,863 | -0.37(-2.25%) |
Nov 30, 2000 | 16.53 | 16.98 | 16.44 | 16.48 | 22,646,740 | -0.04(-0.25%) |
Nov 29, 2000 | 16.42 | 16.62 | 16.42 | 16.53 | 11,456,982 | +0.02(+0.13%) |
Nov 28, 2000 | 16.14 | 16.50 | 16.07 | 16.50 | 16,967,994 | +0.45(+2.82%) |
Nov 27, 2000 | 15.72 | 16.07 | 15.55 | 16.05 | 8,321,872 | +0.38(+2.43%) |
Nov 24, 2000 | 15.91 | 15.91 | 15.50 | 15.67 | 4,561,621 | -0.24(-1.49%) |
Nov 22, 2000 | 15.82 | 16.03 | 15.74 | 15.91 | 8,345,531 | -0.21(-1.28%) |
Nov 21, 2000 | 15.91 | 16.13 | 15.78 | 16.11 | 10,982,894 | +0.26(+1.62%) |
Nov 20, 2000 | 15.68 | 15.98 | 15.68 | 15.86 | 8,360,394 | +0.18(+1.13%) |
Nov 17, 2000 | 15.61 | 15.70 | 15.54 | 15.68 | 8,035,539 | +0.15(+0.99%) |
Nov 16, 2000 | 15.66 | 15.67 | 15.39 | 15.53 | 5,458,840 | -0.13(-0.85%) |
Nov 15, 2000 | 15.54 | 15.66 | 15.45 | 15.66 | 6,352,722 | +0.06(+0.40%) |
Nov 14, 2000 | 15.32 | 15.60 | 15.14 | 15.60 | 8,108,942 | +0.26(+1.68%) |
Nov 13, 2000 | 15.53 | 15.71 | 15.21 | 15.34 | 9,662,241 | -0.23(-1.46%) |
Nov 10, 2000 | 15.39 | 15.73 | 15.31 | 15.57 | 9,213,328 | +0.14(+0.94%) |
Nov 09, 2000 | 15.40 | 15.55 | 15.00 | 15.42 | 8,598,500 | +0.02(+0.13%) |
Nov 08, 2000 | 15.32 | 15.62 | 15.32 | 15.40 | 9,320,097 | +0.22(+1.43%) |
Nov 07, 2000 | 15.17 | 15.31 | 14.96 | 15.19 | 7,467,725 | +0.01(+0.07%) |
Nov 06, 2000 | 15.18 | 15.32 | 15.08 | 15.18 | 8,832,662 | +0.06(+0.40%) |
Nov 03, 2000 | 14.88 | 15.20 | 14.72 | 15.11 | 8,856,321 | +0.30(+2.03%) |
Nov 02, 2000 | 15.08 | 15.09 | 14.70 | 14.81 | 14,243,578 | -0.19(-1.24%) |
Nov 01, 2000 | 15.17 | 15.20 | 14.71 | 15.00 | 14,331,844 | -0.18(-1.22%) |
Oct 31, 2000 | 15.47 | 15.47 | 15.08 | 15.19 | 10,592,522 | -0.37(-2.38%) |
Oct 30, 2000 | 15.43 | 15.59 | 15.30 | 15.56 | 6,661,805 | +0.27(+1.75%) |
Oct 27, 2000 | 15.32 | 15.46 | 15.21 | 15.29 | 5,931,412 | -0.06(-0.40%) |
Oct 26, 2000 | 15.45 | 15.64 | 15.34 | 15.35 | 7,544,464 | -0.14(-0.87%) |
Oct 25, 2000 | 15.11 | 15.65 | 15.09 | 15.49 | 11,602,879 | +0.37(+2.45%) |
Oct 24, 2000 | 15.10 | 15.24 | 14.94 | 15.11 | 9,334,656 | +0.02(+0.14%) |
Oct 23, 2000 | 15.17 | 15.39 | 15.09 | 15.09 | 10,944,979 | -0.05(-0.34%) |
Oct 20, 2000 | 15.08 | 15.29 | 15.01 | 15.14 | 9,492,079 | +0.02(+0.13%) |
Oct 19, 2000 | 15.25 | 15.42 | 14.98 | 15.12 | 16,636,465 | -0.41(-2.65%) |
Oct 18, 2000 | 15.74 | 15.95 | 15.51 | 15.54 | 10,697,774 | -0.46(-2.90%) |
Oct 17, 2000 | 15.82 | 16.06 | 15.72 | 16.00 | 13,689,717 | +0.02(+0.12%) |
Oct 16, 2000 | 15.79 | 16.04 | 15.72 | 15.98 | 8,496,888 | +0.19(+1.18%) |
Oct 13, 2000 | 16.01 | 16.07 | 15.76 | 15.79 | 13,814,381 | -0.20(-1.23%) |
Oct 12, 2000 | 15.79 | 16.07 | 15.60 | 15.99 | 14,087,672 | +0.16(+1.04%) |
Oct 11, 2000 | 15.69 | 15.87 | 15.56 | 15.82 | 11,955,943 | +0.23(+1.46%) |
Oct 10, 2000 | 15.23 | 15.66 | 15.09 | 15.60 | 9,259,736 | +0.55(+3.62%) |
Oct 09, 2000 | 15.22 | 15.33 | 15.04 | 15.05 | 4,431,194 | -0.16(-1.08%) |
Oct 06, 2000 | 15.32 | 15.52 | 15.04 | 15.22 | 7,097,675 | -0.12(-0.81%) |
Oct 05, 2000 | 15.08 | 15.45 | 15.02 | 15.34 | 9,826,034 | +0.45(+3.05%) |
Oct 04, 2000 | 15.17 | 15.45 | 14.89 | 14.89 | 10,397,184 | -0.36(-2.37%) |
Oct 03, 2000 | 15.34 | 15.46 | 15.16 | 15.25 | 6,684,554 | -0.11(-0.74%) |
Oct 02, 2000 | 15.53 | 15.54 | 15.21 | 15.36 | 6,386,694 | -0.12(-0.80%) |
Sep 29, 2000 | 15.37 | 15.69 | 15.29 | 15.49 | 7,981,244 | +0.09(+0.61%) |
Sep 28, 2000 | 15.71 | 15.90 | 15.32 | 15.39 | 9,557,293 | -0.28(-1.81%) |
Sep 27, 2000 | 15.57 | 15.77 | 15.40 | 15.67 | 6,539,870 | +0.10(+0.62%) |
Sep 26, 2000 | 15.79 | 15.88 | 15.42 | 15.58 | 6,914,167 | -0.22(-1.42%) |
Sep 25, 2000 | 15.79 | 15.90 | 15.63 | 15.80 | 6,048,796 | -0.00(-0.01%) |
Sep 22, 2000 | 15.74 | 15.92 | 15.60 | 15.80 | 8,377,683 | +0.27(+1.72%) |
Sep 21, 2000 | 15.01 | 15.58 | 15.01 | 15.54 | 8,879,677 | +0.52(+3.48%) |
Sep 20, 2000 | 15.14 | 15.29 | 14.89 | 15.01 | 8,291,540 | -0.12(-0.79%) |
Sep 19, 2000 | 15.13 | 15.25 | 15.03 | 15.13 | 5,988,739 | -0.05(-0.34%) |
Sep 18, 2000 | 15.29 | 15.45 | 15.14 | 15.19 | 11,593,476 | -0.47(-3.03%) |
Sep 15, 2000 | 15.73 | 15.81 | 15.65 | 15.66 | 9,505,425 | -0.15(-0.98%) |
Sep 14, 2000 | 16.08 | 16.08 | 15.79 | 15.81 | 6,324,210 | -0.28(-1.72%) |
Sep 13, 2000 | 15.93 | 16.12 | 15.92 | 16.09 | 7,434,663 | +0.16(+1.03%) |
Sep 12, 2000 | 15.84 | 15.93 | 15.72 | 15.93 | 5,955,980 | +0.26(+1.68%) |
Sep 11, 2000 | 15.61 | 15.73 | 15.61 | 15.66 | 6,223,205 | +0.09(+0.58%) |
Sep 08, 2000 | 15.33 | 15.58 | 15.33 | 15.57 | 5,783,088 | +0.17(+1.10%) |
Sep 07, 2000 | 15.38 | 15.47 | 15.27 | 15.40 | 4,017,162 | +0.03(+0.20%) |
Sep 06, 2000 | 15.50 | 15.50 | 15.34 | 15.37 | 8,527,220 | +0.00(+0.00%) |
Sep 05, 2000 | 15.27 | 15.40 | 15.05 | 15.37 | 8,050,705 | +0.10(+0.68%) |
Sep 01, 2000 | 15.25 | 15.32 | 15.14 | 15.27 | 4,611,365 | +0.11(+0.73%) |
Aug 31, 2000 | 15.35 | 15.47 | 15.10 | 15.16 | 7,133,770 | +0.12(+0.77%) |
Aug 30, 2000 | 15.17 | 15.30 | 15.04 | 15.04 | 6,381,234 | -0.29(-1.88%) |
Aug 29, 2000 | 15.50 | 15.53 | 15.30 | 15.33 | 5,918,066 | -0.29(-1.85%) |
Aug 28, 2000 | 15.58 | 15.92 | 15.53 | 15.62 | 7,827,461 | -0.11(-0.72%) |
Aug 25, 2000 | 15.76 | 15.86 | 15.63 | 15.73 | 5,611,410 | -0.13(-0.84%) |
Aug 24, 2000 | 15.78 | 15.92 | 15.74 | 15.87 | 5,010,837 | -0.11(-0.71%) |
Aug 23, 2000 | 16.10 | 16.14 | 15.78 | 15.98 | 5,220,431 | -0.13(-0.83%) |
Aug 22, 2000 | 16.02 | 16.13 | 15.96 | 16.11 | 4,896,789 | +0.12(+0.77%) |
Aug 21, 2000 | 15.99 | 16.11 | 15.91 | 15.99 | 5,565,305 | +0.10(+0.60%) |
Aug 18, 2000 | 15.99 | 16.03 | 15.71 | 15.89 | 8,320,356 | -0.10(-0.60%) |
Aug 17, 2000 | 16.15 | 16.17 | 15.92 | 15.99 | 7,160,765 | -0.14(-0.86%) |
Aug 16, 2000 | 15.97 | 16.19 | 15.95 | 16.13 | 4,883,443 | +0.29(+1.82%) |
Aug 15, 2000 | 15.95 | 16.04 | 15.79 | 15.84 | 5,002,951 | -0.20(-1.25%) |
Aug 14, 2000 | 16.15 | 16.22 | 15.92 | 16.04 | 4,344,141 | -0.09(-0.54%) |
Aug 11, 2000 | 16.07 | 16.30 | 16.01 | 16.13 | 6,812,251 | +0.07(+0.44%) |
Aug 10, 2000 | 15.78 | 16.13 | 15.70 | 16.06 | 8,718,614 | +0.43(+2.74%) |
Aug 09, 2000 | 15.92 | 16.02 | 15.43 | 15.63 | 10,752,068 | -0.31(-1.92%) |
Aug 08, 2000 | 15.91 | 16.07 | 15.77 | 15.94 | 6,981,504 | -0.03(-0.20%) |
Aug 07, 2000 | 16.07 | 16.07 | 15.81 | 15.97 | 5,789,761 | +0.05(+0.31%) |
Aug 04, 2000 | 15.93 | 15.94 | 15.71 | 15.92 | 6,163,451 | -0.07(-0.45%) |
Aug 03, 2000 | 15.87 | 16.05 | 15.84 | 15.99 | 8,669,780 | +0.08(+0.52%) |
Aug 02, 2000 | 15.65 | 15.94 | 15.54 | 15.91 | 7,555,991 | +0.28(+1.78%) |
Aug 01, 2000 | 15.25 | 15.66 | 15.23 | 15.63 | 7,660,332 | +0.29(+1.88%) |
Jul 31, 2000 | 15.44 | 15.49 | 15.25 | 15.34 | 9,612,497 | -0.10(-0.64%) |
Jul 28, 2000 | 15.31 | 15.44 | 15.20 | 15.44 | 7,350,643 | +0.30(+1.96%) |
Jul 27, 2000 | 14.96 | 15.32 | 14.94 | 15.14 | 9,993,466 | +0.27(+1.78%) |
Jul 26, 2000 | 15.41 | 15.41 | 14.88 | 14.88 | 11,157,909 | -0.54(-3.48%) |
Jul 25, 2000 | 15.59 | 15.62 | 15.29 | 15.41 | 8,918,502 | -0.16(-1.01%) |
Jul 24, 2000 | 15.22 | 15.72 | 15.22 | 15.57 | 8,621,855 | +0.36(+2.39%) |
Jul 21, 2000 | 15.14 | 15.40 | 15.00 | 15.21 | 11,568,300 | +0.06(+0.41%) |
Jul 20, 2000 | 15.37 | 15.37 | 15.10 | 15.14 | 9,023,754 | -0.22(-1.42%) |
Jul 19, 2000 | 15.64 | 15.77 | 15.29 | 15.36 | 8,139,880 | -0.30(-1.91%) |
Jul 18, 2000 | 15.57 | 15.73 | 15.56 | 15.66 | 12,568,951 | +0.11(+0.70%) |
Jul 17, 2000 | 15.33 | 15.78 | 15.25 | 15.55 | 13,353,639 | +0.42(+2.76%) |
Jul 14, 2000 | 15.29 | 15.30 | 15.01 | 15.13 | 19,090,320 | -0.57(-3.61%) |
Jul 13, 2000 | 16.07 | 16.08 | 15.66 | 15.70 | 11,611,978 | -0.46(-2.87%) |
Jul 12, 2000 | 16.36 | 16.41 | 16.15 | 16.16 | 8,611,846 | -0.35(-2.13%) |
Jul 11, 2000 | 16.38 | 16.56 | 16.32 | 16.52 | 10,286,776 | +0.00(+0.00%) |
Jul 10, 2000 | 16.61 | 16.63 | 16.45 | 16.52 | 6,596,288 | +0.07(+0.44%) |
Jul 07, 2000 | 16.40 | 16.63 | 16.37 | 16.44 | 9,870,622 | +0.01(+0.06%) |
Jul 06, 2000 | 16.48 | 16.55 | 16.35 | 16.43 | 8,789,288 | -0.22(-1.30%) |
Jul 05, 2000 | 16.62 | 16.72 | 16.46 | 16.65 | 11,081,473 | -0.01(-0.06%) |
Jul 03, 2000 | 16.69 | 16.69 | 16.47 | 16.66 | 7,243,268 | -0.13(-0.79%) |
Jun 30, 2000 | 16.15 | 16.81 | 15.90 | 16.79 | 24,402,656 | +0.55(+3.36%) |
Jun 29, 2000 | 16.15 | 16.38 | 16.04 | 16.25 | 13,060,329 | +0.08(+0.49%) |
Jun 28, 2000 | 15.99 | 16.21 | 15.96 | 16.17 | 13,323,307 | +0.02(+0.14%) |
Jun 27, 2000 | 15.71 | 16.19 | 15.70 | 16.14 | 22,424,710 | +0.40(+2.55%) |
Jun 26, 2000 | 15.23 | 15.74 | 15.18 | 15.74 | 23,941,914 | +0.95(+6.41%) |
Jun 23, 2000 | 14.64 | 14.83 | 14.62 | 14.79 | 5,836,169 | +0.20(+1.34%) |
Jun 22, 2000 | 14.79 | 14.79 | 14.55 | 14.60 | 6,056,379 | -0.22(-1.46%) |
Jun 21, 2000 | 14.63 | 14.91 | 14.63 | 14.81 | 7,756,485 | +0.22(+1.48%) |
Jun 20, 2000 | 14.90 | 14.91 | 14.52 | 14.60 | 6,620,857 | -0.27(-1.81%) |
Jun 19, 2000 | 14.79 | 14.89 | 14.68 | 14.87 | 5,410,612 | +0.10(+0.70%) |
Jun 16, 2000 | 14.85 | 14.91 | 14.73 | 14.76 | 11,140,013 | -0.17(-1.17%) |
Jun 15, 2000 | 14.84 | 15.00 | 14.74 | 14.94 | 12,094,863 | +0.14(+0.97%) |
Jun 14, 2000 | 14.73 | 14.81 | 14.61 | 14.79 | 8,335,218 | +0.29(+1.99%) |
Jun 13, 2000 | 14.14 | 14.59 | 14.10 | 14.51 | 8,198,724 | +0.53(+3.80%) |
Jun 12, 2000 | 14.30 | 14.40 | 13.96 | 13.98 | 5,775,809 | -0.22(-1.56%) |
Jun 09, 2000 | 14.01 | 14.42 | 13.98 | 14.20 | 6,230,485 | +0.21(+1.47%) |
Jun 08, 2000 | 13.80 | 14.00 | 13.66 | 13.99 | 5,593,817 | +0.19(+1.41%) |
Jun 07, 2000 | 14.02 | 14.08 | 13.80 | 13.80 | 6,230,788 | -0.07(-0.51%) |
Jun 06, 2000 | 13.76 | 13.97 | 13.68 | 13.87 | 4,862,211 | +0.02(+0.14%) |
Jun 05, 2000 | 13.76 | 14.05 | 13.61 | 13.85 | 8,077,397 | +0.00(+0.00%) |
Jun 02, 2000 | 14.42 | 14.42 | 13.60 | 13.85 | 14,192,014 | -0.61(-4.21%) |
Jun 01, 2000 | 14.71 | 14.75 | 14.38 | 14.46 | 7,944,543 | -0.30(-2.02%) |
May 31, 2000 | 14.70 | 14.83 | 14.55 | 14.75 | 6,669,388 | +0.09(+0.63%) |
May 30, 2000 | 14.54 | 14.66 | 14.36 | 14.66 | 6,403,983 | +0.14(+0.93%) |
May 26, 2000 | 14.75 | 14.80 | 14.48 | 14.53 | 4,707,214 | -0.20(-1.33%) |
May 25, 2000 | 14.71 | 14.75 | 14.46 | 14.72 | 6,874,128 | -0.10(-0.70%) |
May 24, 2000 | 14.46 | 14.84 | 14.38 | 14.83 | 12,470,373 | +0.48(+3.38%) |
May 23, 2000 | 14.48 | 14.54 | 14.20 | 14.34 | 8,519,030 | +0.02(+0.15%) |
May 22, 2000 | 14.77 | 14.78 | 14.04 | 14.32 | 9,316,760 | -0.31(-2.12%) |
May 19, 2000 | 14.64 | 14.77 | 14.32 | 14.63 | 10,740,238 | +0.04(+0.28%) |
May 18, 2000 | 14.32 | 14.67 | 14.31 | 14.59 | 9,241,840 | +0.24(+1.65%) |
May 17, 2000 | 14.35 | 14.46 | 14.11 | 14.35 | 5,325,076 | -0.04(-0.29%) |
May 16, 2000 | 14.26 | 14.41 | 14.22 | 14.39 | 7,838,381 | +0.17(+1.23%) |
May 15, 2000 | 14.05 | 14.34 | 14.03 | 14.22 | 6,804,668 | +0.12(+0.88%) |
May 12, 2000 | 14.20 | 14.21 | 13.96 | 14.09 | 6,191,053 | -0.09(-0.65%) |
May 11, 2000 | 14.24 | 14.33 | 14.15 | 14.19 | 7,045,201 | +0.09(+0.65%) |
May 10, 2000 | 14.34 | 14.34 | 14.03 | 14.09 | 12,618,696 | -0.25(-1.72%) |
May 09, 2000 | 14.42 | 14.58 | 14.30 | 14.34 | 12,389,993 | -0.12(-0.85%) |
May 08, 2000 | 14.00 | 14.46 | 13.87 | 14.46 | 13,936,619 | +0.62(+4.46%) |
May 05, 2000 | 13.71 | 13.89 | 13.63 | 13.85 | 6,433,102 | +0.15(+1.13%) |
May 04, 2000 | 13.68 | 13.86 | 13.57 | 13.69 | 4,631,384 | -0.03(-0.23%) |
May 03, 2000 | 13.87 | 14.00 | 13.68 | 13.72 | 7,718,873 | -0.15(-1.12%) |
May 02, 2000 | 13.54 | 13.94 | 13.53 | 13.88 | 7,835,044 | +0.25(+1.81%) |