Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 17.28 | 17.47 | 17.23 | 17.32 | 7,526,289 | +0.05(+0.30%) |
Dec 28, 2000 | 17.02 | 17.39 | 17.02 | 17.27 | 10,073,770 | +0.29(+1.70%) |
Dec 27, 2000 | 16.73 | 17.27 | 16.73 | 16.98 | 9,029,000 | +0.10(+0.62%) |
Dec 26, 2000 | 16.73 | 16.96 | 16.71 | 16.88 | 5,326,358 | +0.14(+0.86%) |
Dec 22, 2000 | 16.72 | 16.82 | 16.59 | 16.73 | 10,585,086 | +0.08(+0.50%) |
Dec 21, 2000 | 16.53 | 16.81 | 16.49 | 16.65 | 16,544,372 | +0.06(+0.38%) |
Dec 20, 2000 | 16.39 | 16.77 | 16.38 | 16.59 | 14,561,279 | +0.24(+1.44%) |
Dec 19, 2000 | 16.26 | 16.48 | 16.25 | 16.35 | 6,831,797 | +0.10(+0.64%) |
Dec 18, 2000 | 16.25 | 16.35 | 16.04 | 16.25 | 8,921,945 | +0.00(+0.00%) |
Dec 15, 2000 | 16.36 | 16.49 | 16.25 | 16.25 | 17,587,020 | -0.11(-0.69%) |
Dec 14, 2000 | 16.28 | 16.39 | 16.11 | 16.36 | 10,617,233 | +0.09(+0.57%) |
Dec 13, 2000 | 16.16 | 16.42 | 16.09 | 16.27 | 11,440,009 | +0.28(+1.74%) |
Dec 12, 2000 | 15.75 | 16.16 | 15.74 | 15.99 | 9,898,479 | +0.23(+1.44%) |
Dec 11, 2000 | 15.83 | 15.99 | 15.70 | 15.76 | 8,857,348 | -0.12(-0.78%) |
Dec 08, 2000 | 15.76 | 16.02 | 15.76 | 15.89 | 9,676,788 | -0.11(-0.71%) |
Dec 07, 2000 | 16.07 | 16.16 | 15.86 | 16.00 | 7,590,280 | +0.15(+0.98%) |
Dec 06, 2000 | 16.12 | 16.28 | 15.75 | 15.85 | 12,704,651 | -0.56(-3.40%) |
Dec 05, 2000 | 16.45 | 16.45 | 16.12 | 16.40 | 9,496,341 | -0.01(-0.06%) |
Dec 04, 2000 | 15.81 | 16.49 | 15.81 | 16.41 | 9,194,889 | +0.30(+1.85%) |
Dec 01, 2000 | 16.36 | 16.49 | 15.94 | 16.12 | 15,811,364 | -0.37(-2.25%) |
Nov 30, 2000 | 16.53 | 16.98 | 16.45 | 16.49 | 22,643,162 | -0.04(-0.25%) |
Nov 29, 2000 | 16.42 | 16.62 | 16.42 | 16.53 | 11,455,172 | +0.02(+0.13%) |
Nov 28, 2000 | 16.15 | 16.51 | 16.07 | 16.51 | 16,965,312 | +0.45(+2.82%) |
Nov 27, 2000 | 15.72 | 16.07 | 15.55 | 16.05 | 8,320,557 | +0.38(+2.43%) |
Nov 24, 2000 | 15.91 | 15.91 | 15.50 | 15.67 | 4,560,900 | -0.24(-1.49%) |
Nov 22, 2000 | 15.83 | 16.03 | 15.74 | 15.91 | 8,344,213 | -0.21(-1.28%) |
Nov 21, 2000 | 15.91 | 16.14 | 15.79 | 16.12 | 10,981,159 | +0.26(+1.62%) |
Nov 20, 2000 | 15.68 | 15.98 | 15.68 | 15.86 | 8,359,073 | +0.18(+1.12%) |
Nov 17, 2000 | 15.61 | 15.70 | 15.54 | 15.68 | 8,034,269 | +0.15(+0.99%) |
Nov 16, 2000 | 15.66 | 15.67 | 15.39 | 15.53 | 5,457,977 | -0.13(-0.85%) |
Nov 15, 2000 | 15.54 | 15.66 | 15.46 | 15.66 | 6,351,719 | +0.06(+0.40%) |
Nov 14, 2000 | 15.32 | 15.60 | 15.15 | 15.60 | 8,107,661 | +0.26(+1.68%) |
Nov 13, 2000 | 15.53 | 15.71 | 15.21 | 15.34 | 9,660,715 | -0.23(-1.46%) |
Nov 10, 2000 | 15.39 | 15.74 | 15.31 | 15.57 | 9,211,873 | +0.15(+0.94%) |
Nov 09, 2000 | 15.41 | 15.55 | 15.00 | 15.43 | 8,597,141 | +0.02(+0.13%) |
Nov 08, 2000 | 15.32 | 15.62 | 15.32 | 15.41 | 9,318,624 | +0.22(+1.43%) |
Nov 07, 2000 | 15.17 | 15.31 | 14.96 | 15.19 | 7,466,545 | +0.01(+0.07%) |
Nov 06, 2000 | 15.18 | 15.32 | 15.09 | 15.18 | 8,831,267 | +0.06(+0.40%) |
Nov 03, 2000 | 14.88 | 15.20 | 14.72 | 15.12 | 8,854,922 | +0.30(+2.02%) |
Nov 02, 2000 | 15.09 | 15.10 | 14.70 | 14.82 | 14,241,328 | -0.19(-1.24%) |
Nov 01, 2000 | 15.17 | 15.20 | 14.71 | 15.00 | 14,329,580 | -0.18(-1.22%) |
Oct 31, 2000 | 15.48 | 15.48 | 15.09 | 15.19 | 10,590,848 | -0.37(-2.38%) |
Oct 30, 2000 | 15.44 | 15.59 | 15.30 | 15.56 | 6,660,752 | +0.27(+1.75%) |
Oct 27, 2000 | 15.32 | 15.47 | 15.21 | 15.29 | 5,930,474 | -0.06(-0.40%) |
Oct 26, 2000 | 15.46 | 15.64 | 15.34 | 15.35 | 7,543,272 | -0.14(-0.87%) |
Oct 25, 2000 | 15.12 | 15.65 | 15.10 | 15.49 | 11,601,046 | +0.37(+2.45%) |
Oct 24, 2000 | 15.11 | 15.24 | 14.94 | 15.12 | 9,333,181 | +0.02(+0.14%) |
Oct 23, 2000 | 15.17 | 15.39 | 15.10 | 15.10 | 10,943,250 | -0.05(-0.34%) |
Oct 20, 2000 | 15.09 | 15.29 | 15.01 | 15.15 | 9,490,579 | +0.02(+0.13%) |
Oct 19, 2000 | 15.25 | 15.43 | 14.98 | 15.13 | 16,633,837 | -0.41(-2.65%) |
Oct 18, 2000 | 15.74 | 15.95 | 15.51 | 15.54 | 10,696,084 | -0.46(-2.90%) |
Oct 17, 2000 | 15.83 | 16.06 | 15.72 | 16.00 | 13,687,554 | +0.02(+0.12%) |
Oct 16, 2000 | 15.80 | 16.04 | 15.72 | 15.98 | 8,495,545 | +0.19(+1.18%) |
Oct 13, 2000 | 16.01 | 16.07 | 15.76 | 15.80 | 13,812,199 | -0.20(-1.23%) |
Oct 12, 2000 | 15.80 | 16.07 | 15.60 | 15.99 | 14,085,446 | +0.16(+1.04%) |
Oct 11, 2000 | 15.69 | 15.87 | 15.56 | 15.83 | 11,954,054 | +0.23(+1.46%) |
Oct 10, 2000 | 15.23 | 15.66 | 15.10 | 15.60 | 9,258,273 | +0.55(+3.62%) |
Oct 09, 2000 | 15.22 | 15.33 | 15.04 | 15.05 | 4,430,494 | -0.16(-1.08%) |
Oct 06, 2000 | 15.32 | 15.52 | 15.04 | 15.22 | 7,096,554 | -0.12(-0.81%) |
Oct 05, 2000 | 15.09 | 15.46 | 15.02 | 15.34 | 9,824,481 | +0.45(+3.05%) |
Oct 04, 2000 | 15.17 | 15.46 | 14.89 | 14.89 | 10,395,541 | -0.36(-2.37%) |
Oct 03, 2000 | 15.34 | 15.47 | 15.16 | 15.25 | 6,683,498 | -0.11(-0.74%) |
Oct 02, 2000 | 15.53 | 15.54 | 15.21 | 15.36 | 6,385,685 | -0.12(-0.80%) |
Sep 29, 2000 | 15.37 | 15.69 | 15.29 | 15.49 | 7,979,983 | +0.09(+0.61%) |
Sep 28, 2000 | 15.71 | 15.90 | 15.32 | 15.39 | 9,555,783 | -0.28(-1.81%) |
Sep 27, 2000 | 15.57 | 15.78 | 15.41 | 15.68 | 6,538,837 | +0.10(+0.62%) |
Sep 26, 2000 | 15.80 | 15.88 | 15.43 | 15.58 | 6,913,074 | -0.22(-1.42%) |
Sep 25, 2000 | 15.80 | 15.90 | 15.63 | 15.80 | 6,047,841 | -0.00(-0.01%) |
Sep 22, 2000 | 15.74 | 15.92 | 15.60 | 15.81 | 8,376,359 | +0.27(+1.72%) |
Sep 21, 2000 | 15.01 | 15.58 | 15.01 | 15.54 | 8,878,274 | +0.52(+3.48%) |
Sep 20, 2000 | 15.15 | 15.29 | 14.89 | 15.02 | 8,290,230 | -0.12(-0.80%) |
Sep 19, 2000 | 15.14 | 15.25 | 15.03 | 15.14 | 5,987,793 | -0.05(-0.34%) |
Sep 18, 2000 | 15.29 | 15.46 | 15.15 | 15.19 | 11,591,644 | -0.47(-3.03%) |
Sep 15, 2000 | 15.74 | 15.82 | 15.65 | 15.66 | 9,503,923 | -0.16(-0.98%) |
Sep 14, 2000 | 16.08 | 16.08 | 15.80 | 15.82 | 6,323,211 | -0.28(-1.72%) |
Sep 13, 2000 | 15.93 | 16.13 | 15.92 | 16.09 | 7,433,488 | +0.16(+1.04%) |
Sep 12, 2000 | 15.85 | 15.93 | 15.72 | 15.93 | 5,955,039 | +0.26(+1.68%) |
Sep 11, 2000 | 15.61 | 15.74 | 15.61 | 15.67 | 6,222,222 | +0.09(+0.58%) |
Sep 08, 2000 | 15.33 | 15.58 | 15.33 | 15.58 | 5,782,175 | +0.17(+1.10%) |
Sep 07, 2000 | 15.38 | 15.48 | 15.27 | 15.41 | 4,016,528 | +0.03(+0.20%) |
Sep 06, 2000 | 15.50 | 15.50 | 15.34 | 15.37 | 8,525,872 | +0.00(+0.00%) |
Sep 05, 2000 | 15.27 | 15.41 | 15.05 | 15.37 | 8,049,433 | +0.10(+0.68%) |
Sep 01, 2000 | 15.25 | 15.32 | 15.15 | 15.27 | 4,610,637 | +0.11(+0.73%) |
Aug 31, 2000 | 15.35 | 15.48 | 15.11 | 15.16 | 7,132,643 | +0.12(+0.77%) |
Aug 30, 2000 | 15.17 | 15.30 | 15.04 | 15.04 | 6,380,226 | -0.29(-1.88%) |
Aug 29, 2000 | 15.50 | 15.53 | 15.30 | 15.33 | 5,917,131 | -0.29(-1.85%) |
Aug 28, 2000 | 15.58 | 15.92 | 15.53 | 15.62 | 7,826,225 | -0.11(-0.72%) |
Aug 25, 2000 | 15.76 | 15.86 | 15.63 | 15.74 | 5,610,523 | -0.13(-0.84%) |
Aug 24, 2000 | 15.79 | 15.92 | 15.74 | 15.87 | 5,010,045 | -0.11(-0.71%) |
Aug 23, 2000 | 16.11 | 16.15 | 15.79 | 15.98 | 5,219,606 | -0.13(-0.83%) |
Aug 22, 2000 | 16.02 | 16.14 | 15.96 | 16.12 | 4,896,015 | +0.12(+0.77%) |
Aug 21, 2000 | 15.99 | 16.12 | 15.91 | 15.99 | 5,564,426 | +0.10(+0.60%) |
Aug 18, 2000 | 15.99 | 16.03 | 15.71 | 15.90 | 8,319,041 | -0.10(-0.60%) |
Aug 17, 2000 | 16.16 | 16.18 | 15.92 | 15.99 | 7,159,634 | -0.14(-0.86%) |
Aug 16, 2000 | 15.97 | 16.19 | 15.95 | 16.13 | 4,882,671 | +0.29(+1.82%) |
Aug 15, 2000 | 15.95 | 16.04 | 15.80 | 15.84 | 5,002,160 | -0.20(-1.25%) |
Aug 14, 2000 | 16.16 | 16.22 | 15.92 | 16.04 | 4,343,455 | -0.09(-0.54%) |
Aug 11, 2000 | 16.07 | 16.30 | 16.01 | 16.13 | 6,811,175 | +0.07(+0.44%) |
Aug 10, 2000 | 15.79 | 16.14 | 15.70 | 16.06 | 8,717,237 | +0.43(+2.74%) |
Aug 09, 2000 | 15.92 | 16.02 | 15.44 | 15.63 | 10,750,369 | -0.31(-1.92%) |
Aug 08, 2000 | 15.91 | 16.07 | 15.78 | 15.94 | 6,980,401 | -0.03(-0.20%) |
Aug 07, 2000 | 16.07 | 16.07 | 15.82 | 15.97 | 5,788,847 | +0.05(+0.31%) |
Aug 04, 2000 | 15.93 | 15.94 | 15.71 | 15.92 | 6,162,477 | -0.07(-0.45%) |
Aug 03, 2000 | 15.87 | 16.05 | 15.85 | 15.99 | 8,668,410 | +0.08(+0.52%) |
Aug 02, 2000 | 15.65 | 15.94 | 15.54 | 15.91 | 7,554,797 | +0.28(+1.78%) |
Aug 01, 2000 | 15.25 | 15.66 | 15.23 | 15.63 | 7,659,122 | +0.29(+1.88%) |
Jul 31, 2000 | 15.45 | 15.49 | 15.25 | 15.34 | 9,610,978 | -0.10(-0.64%) |
Jul 28, 2000 | 15.31 | 15.45 | 15.20 | 15.44 | 7,349,482 | +0.30(+1.96%) |
Jul 27, 2000 | 14.96 | 15.32 | 14.94 | 15.14 | 9,991,887 | +0.27(+1.78%) |
Jul 26, 2000 | 15.42 | 15.42 | 14.88 | 14.88 | 11,156,146 | -0.54(-3.48%) |
Jul 25, 2000 | 15.59 | 15.62 | 15.29 | 15.42 | 8,917,093 | -0.16(-1.01%) |
Jul 24, 2000 | 15.22 | 15.72 | 15.22 | 15.57 | 8,620,493 | +0.36(+2.39%) |
Jul 21, 2000 | 15.15 | 15.41 | 15.00 | 15.21 | 11,566,473 | +0.06(+0.41%) |
Jul 20, 2000 | 15.37 | 15.37 | 15.11 | 15.15 | 9,022,328 | -0.22(-1.42%) |
Jul 19, 2000 | 15.64 | 15.78 | 15.29 | 15.36 | 8,138,594 | -0.30(-1.91%) |
Jul 18, 2000 | 15.57 | 15.74 | 15.56 | 15.66 | 12,566,966 | +0.11(+0.70%) |
Jul 17, 2000 | 15.33 | 15.79 | 15.25 | 15.55 | 13,351,529 | +0.42(+2.76%) |
Jul 14, 2000 | 15.29 | 15.30 | 15.01 | 15.14 | 19,087,304 | -0.57(-3.61%) |
Jul 13, 2000 | 16.07 | 16.08 | 15.66 | 15.70 | 11,610,144 | -0.46(-2.87%) |
Jul 12, 2000 | 16.36 | 16.41 | 16.16 | 16.17 | 8,610,485 | -0.35(-2.13%) |
Jul 11, 2000 | 16.38 | 16.56 | 16.32 | 16.52 | 10,285,151 | +0.00(+0.00%) |
Jul 10, 2000 | 16.61 | 16.63 | 16.46 | 16.52 | 6,595,246 | +0.07(+0.44%) |
Jul 07, 2000 | 16.40 | 16.63 | 16.37 | 16.45 | 9,869,062 | +0.01(+0.06%) |
Jul 06, 2000 | 16.49 | 16.55 | 16.35 | 16.44 | 8,787,899 | -0.22(-1.30%) |
Jul 05, 2000 | 16.62 | 16.72 | 16.47 | 16.65 | 11,079,722 | -0.01(-0.06%) |
Jul 03, 2000 | 16.69 | 16.69 | 16.48 | 16.66 | 7,242,124 | -0.13(-0.80%) |
Jun 30, 2000 | 16.16 | 16.81 | 15.90 | 16.80 | 24,398,802 | +0.55(+3.36%) |
Jun 29, 2000 | 16.16 | 16.38 | 16.04 | 16.25 | 13,058,265 | +0.08(+0.49%) |
Jun 28, 2000 | 15.99 | 16.21 | 15.96 | 16.17 | 13,321,202 | +0.02(+0.14%) |
Jun 27, 2000 | 15.71 | 16.19 | 15.70 | 16.15 | 22,421,168 | +0.40(+2.55%) |
Jun 26, 2000 | 15.23 | 15.74 | 15.18 | 15.74 | 23,938,132 | +0.95(+6.41%) |
Jun 23, 2000 | 14.64 | 14.83 | 14.62 | 14.80 | 5,835,247 | +0.20(+1.34%) |
Jun 22, 2000 | 14.80 | 14.80 | 14.55 | 14.60 | 6,055,422 | -0.22(-1.46%) |
Jun 21, 2000 | 14.63 | 14.91 | 14.63 | 14.82 | 7,755,259 | +0.22(+1.48%) |
Jun 20, 2000 | 14.90 | 14.91 | 14.52 | 14.60 | 6,619,811 | -0.27(-1.81%) |
Jun 19, 2000 | 14.80 | 14.89 | 14.68 | 14.87 | 5,409,757 | +0.10(+0.70%) |
Jun 16, 2000 | 14.85 | 14.91 | 14.73 | 14.77 | 11,138,253 | -0.17(-1.17%) |
Jun 15, 2000 | 14.84 | 15.00 | 14.75 | 14.94 | 12,092,952 | +0.14(+0.97%) |
Jun 14, 2000 | 14.73 | 14.82 | 14.61 | 14.80 | 8,333,901 | +0.29(+1.99%) |
Jun 13, 2000 | 14.14 | 14.59 | 14.11 | 14.51 | 8,197,429 | +0.53(+3.80%) |
Jun 12, 2000 | 14.30 | 14.40 | 13.96 | 13.98 | 5,774,896 | -0.22(-1.56%) |
Jun 09, 2000 | 14.01 | 14.43 | 13.98 | 14.20 | 6,229,500 | +0.21(+1.47%) |
Jun 08, 2000 | 13.80 | 14.00 | 13.66 | 13.99 | 5,592,933 | +0.19(+1.41%) |
Jun 07, 2000 | 14.02 | 14.09 | 13.80 | 13.80 | 6,229,803 | -0.07(-0.51%) |
Jun 06, 2000 | 13.77 | 13.97 | 13.68 | 13.87 | 4,861,442 | +0.02(+0.14%) |
Jun 05, 2000 | 13.77 | 14.06 | 13.61 | 13.85 | 8,076,121 | +0.00(+0.00%) |
Jun 02, 2000 | 14.43 | 14.43 | 13.60 | 13.85 | 14,189,772 | -0.61(-4.21%) |
Jun 01, 2000 | 14.71 | 14.76 | 14.38 | 14.46 | 7,943,288 | -0.30(-2.02%) |
May 31, 2000 | 14.70 | 14.83 | 14.55 | 14.76 | 6,668,334 | +0.09(+0.63%) |
May 30, 2000 | 14.54 | 14.66 | 14.36 | 14.66 | 6,402,972 | +0.14(+0.93%) |
May 26, 2000 | 14.76 | 14.81 | 14.49 | 14.53 | 4,706,471 | -0.20(-1.33%) |
May 25, 2000 | 14.71 | 14.76 | 14.46 | 14.72 | 6,873,042 | -0.10(-0.70%) |
May 24, 2000 | 14.46 | 14.84 | 14.38 | 14.83 | 12,468,402 | +0.48(+3.38%) |
May 23, 2000 | 14.49 | 14.54 | 14.20 | 14.34 | 8,517,684 | +0.02(+0.15%) |
May 22, 2000 | 14.78 | 14.79 | 14.05 | 14.32 | 9,315,288 | -0.31(-2.12%) |
May 19, 2000 | 14.64 | 14.78 | 14.32 | 14.63 | 10,738,542 | +0.04(+0.28%) |
May 18, 2000 | 14.32 | 14.67 | 14.31 | 14.59 | 9,240,380 | +0.24(+1.65%) |
May 17, 2000 | 14.35 | 14.46 | 14.12 | 14.35 | 5,324,235 | -0.04(-0.29%) |
May 16, 2000 | 14.26 | 14.42 | 14.22 | 14.39 | 7,837,143 | +0.17(+1.23%) |
May 15, 2000 | 14.06 | 14.34 | 14.03 | 14.22 | 6,803,593 | +0.12(+0.88%) |
May 12, 2000 | 14.20 | 14.21 | 13.96 | 14.10 | 6,190,075 | -0.09(-0.65%) |
May 11, 2000 | 14.24 | 14.33 | 14.16 | 14.19 | 7,044,088 | +0.09(+0.65%) |
May 10, 2000 | 14.34 | 14.34 | 14.03 | 14.10 | 12,616,702 | -0.25(-1.72%) |
May 09, 2000 | 14.43 | 14.58 | 14.30 | 14.34 | 12,388,035 | -0.12(-0.85%) |
May 08, 2000 | 14.00 | 14.47 | 13.87 | 14.47 | 13,934,417 | +0.62(+4.46%) |
May 05, 2000 | 13.72 | 13.89 | 13.63 | 13.85 | 6,432,086 | +0.15(+1.13%) |
May 04, 2000 | 13.68 | 13.86 | 13.57 | 13.69 | 4,630,653 | -0.03(-0.23%) |
May 03, 2000 | 13.87 | 14.00 | 13.68 | 13.73 | 7,717,654 | -0.15(-1.12%) |
May 02, 2000 | 13.54 | 13.94 | 13.53 | 13.88 | 7,833,807 | +0.25(+1.81%) |
May 01, 2000 | 13.56 | 13.92 | 13.50 | 13.63 | 8,841,275 | +0.03(+0.23%) |
Apr 28, 2000 | 13.64 | 13.68 | 13.51 | 13.60 | 7,816,217 | -0.08(-0.60%) |
Apr 27, 2000 | 13.56 | 13.75 | 13.49 | 13.68 | 7,226,960 | +0.04(+0.30%) |
Apr 26, 2000 | 13.86 | 13.86 | 13.52 | 13.64 | 8,309,640 | -0.26(-1.85%) |
Apr 25, 2000 | 13.80 | 13.92 | 13.62 | 13.90 | 8,558,929 | +0.07(+0.53%) |
Apr 24, 2000 | 13.44 | 13.92 | 13.44 | 13.83 | 10,931,119 | +0.37(+2.76%) |
Apr 20, 2000 | 13.54 | 13.67 | 13.40 | 13.46 | 8,558,323 | -0.10(-0.77%) |
Apr 19, 2000 | 13.44 | 13.62 | 13.30 | 13.56 | 11,839,114 | +0.12(+0.92%) |
Apr 18, 2000 | 13.19 | 13.52 | 13.07 | 13.44 | 22,750,520 | +0.66(+5.16%) |
Apr 17, 2000 | 12.47 | 12.86 | 12.45 | 12.78 | 18,178,702 | +0.69(+5.72%) |
Apr 14, 2000 | 12.38 | 12.47 | 11.96 | 12.09 | 12,850,221 | -0.48(-3.86%) |
Apr 13, 2000 | 12.54 | 12.69 | 12.32 | 12.57 | 10,732,476 | -0.12(-0.97%) |
Apr 12, 2000 | 12.81 | 13.09 | 12.54 | 12.69 | 11,422,419 | -0.21(-1.60%) |
Apr 11, 2000 | 12.53 | 12.92 | 12.47 | 12.90 | 13,504,681 | +0.37(+2.96%) |
Apr 10, 2000 | 12.33 | 12.61 | 12.31 | 12.53 | 12,739,224 | +0.32(+2.62%) |
Apr 07, 2000 | 12.57 | 12.59 | 12.17 | 12.21 | 9,588,536 | -0.13(-1.08%) |
Apr 06, 2000 | 12.74 | 12.75 | 12.25 | 12.34 | 12,595,776 | -0.43(-3.39%) |
Apr 05, 2000 | 12.53 | 12.78 | 12.32 | 12.78 | 21,301,186 | +0.12(+0.98%) |
Apr 04, 2000 | 12.07 | 12.65 | 12.05 | 12.65 | 33,400,204 | +0.74(+6.23%) |
Apr 03, 2000 | 11.64 | 11.99 | 11.54 | 11.91 | 16,847,644 | +0.33(+2.85%) |
Mar 31, 2000 | 11.71 | 11.73 | 11.55 | 11.58 | 12,162,705 | -0.08(-0.71%) |
Mar 30, 2000 | 11.63 | 11.81 | 11.59 | 11.66 | 15,691,875 | -0.05(-0.44%) |
Mar 29, 2000 | 11.55 | 11.89 | 11.55 | 11.72 | 22,298,040 | -0.15(-1.31%) |
Mar 28, 2000 | 11.45 | 11.87 | 11.44 | 11.87 | 27,877,326 | +0.37(+3.23%) |
Mar 27, 2000 | 11.71 | 11.75 | 11.31 | 11.50 | 34,287,576 | -0.41(-3.46%) |
Mar 24, 2000 | 12.04 | 12.20 | 11.57 | 11.91 | 58,782,512 | -1.28(-9.69%) |
Mar 23, 2000 | 13.40 | 13.51 | 13.18 | 13.19 | 15,763,448 | -0.37(-2.74%) |
Mar 22, 2000 | 13.33 | 13.56 | 13.14 | 13.56 | 15,140,225 | +0.33(+2.49%) |
Mar 21, 2000 | 12.88 | 13.35 | 12.88 | 13.23 | 12,179,081 | +0.16(+1.19%) |
Mar 20, 2000 | 13.14 | 13.18 | 12.95 | 13.08 | 10,256,340 | -0.04(-0.31%) |
Mar 17, 2000 | 13.08 | 13.18 | 12.89 | 13.12 | 16,689,942 | -0.04(-0.31%) |
Mar 16, 2000 | 13.17 | 13.27 | 13.01 | 13.16 | 23,305,810 | +0.47(+3.73%) |
Mar 15, 2000 | 11.91 | 12.89 | 11.84 | 12.69 | 18,227,226 | +0.69(+5.76%) |
Mar 14, 2000 | 11.84 | 12.30 | 11.83 | 11.99 | 15,684,294 | +0.45(+3.93%) |
Mar 13, 2000 | 11.48 | 11.80 | 11.43 | 11.54 | 8,740,285 | -0.14(-1.23%) |
Mar 10, 2000 | 11.98 | 12.16 | 11.52 | 11.68 | 13,227,794 | -0.30(-2.50%) |
Mar 09, 2000 | 11.71 | 12.04 | 11.53 | 11.98 | 14,660,752 | +0.28(+2.38%) |
Mar 08, 2000 | 11.16 | 11.83 | 11.09 | 11.71 | 19,479,434 | +0.41(+3.65%) |
Mar 07, 2000 | 11.62 | 11.62 | 10.90 | 11.29 | 25,065,392 | -0.33(-2.84%) |
Mar 06, 2000 | 12.03 | 12.03 | 11.58 | 11.62 | 11,581,636 | -0.49(-4.08%) |
Mar 03, 2000 | 12.24 | 12.24 | 11.91 | 12.12 | 8,799,120 | -0.03(-0.26%) |
Mar 02, 2000 | 12.04 | 12.36 | 11.97 | 12.15 | 10,311,839 | +0.05(+0.44%) |
Mar 01, 2000 | 11.91 | 12.10 | 11.72 | 12.10 | 14,264,073 | +0.23(+1.90%) |
Feb 29, 2000 | 12.08 | 12.11 | 11.75 | 11.87 | 15,444,103 | -0.12(-1.03%) |
Feb 28, 2000 | 11.87 | 12.03 | 11.55 | 11.99 | 20,543,310 | +0.12(+1.04%) |
Feb 25, 2000 | 11.96 | 11.97 | 11.59 | 11.87 | 20,049,584 | -0.29(-2.37%) |
Feb 24, 2000 | 12.37 | 12.41 | 11.87 | 12.16 | 28,082,944 | -0.39(-3.11%) |
Feb 23, 2000 | 12.88 | 12.91 | 12.55 | 12.55 | 12,586,678 | -0.41(-3.18%) |
Feb 22, 2000 | 12.86 | 13.03 | 12.65 | 12.96 | 11,087,001 | +0.19(+1.52%) |
Feb 18, 2000 | 12.94 | 13.01 | 12.67 | 12.77 | 12,509,344 | -0.29(-2.21%) |
Feb 17, 2000 | 13.34 | 13.37 | 12.98 | 13.06 | 8,768,490 | -0.10(-0.78%) |
Feb 16, 2000 | 13.23 | 13.29 | 13.01 | 13.16 | 14,028,128 | +0.02(+0.15%) |
Feb 15, 2000 | 12.81 | 13.23 | 12.78 | 13.14 | 14,959,475 | +0.34(+2.67%) |
Feb 14, 2000 | 12.69 | 12.90 | 12.64 | 12.80 | 11,191,326 | +0.03(+0.23%) |
Feb 11, 2000 | 12.82 | 12.93 | 12.52 | 12.77 | 15,528,412 | -0.09(-0.72%) |
Feb 10, 2000 | 13.16 | 13.25 | 12.78 | 12.86 | 17,207,020 | -0.33(-2.50%) |
Feb 09, 2000 | 13.53 | 13.54 | 13.14 | 13.19 | 18,839,228 | -0.34(-2.51%) |
Feb 08, 2000 | 13.59 | 13.68 | 13.40 | 13.53 | 9,292,846 | +0.10(+0.76%) |
Feb 07, 2000 | 13.45 | 13.52 | 13.35 | 13.43 | 8,830,054 | -0.11(-0.83%) |
Feb 04, 2000 | 13.70 | 13.79 | 13.49 | 13.54 | 10,477,122 | -0.20(-1.43%) |
Feb 03, 2000 | 14.01 | 14.01 | 13.50 | 13.74 | 15,537,813 | -0.34(-2.41%) |
Feb 02, 2000 | 14.10 | 14.23 | 14.00 | 14.07 | 8,792,145 | +0.09(+0.66%) |
Feb 01, 2000 | 14.09 | 14.10 | 13.91 | 13.98 | 9,234,618 | -0.21(-1.45%) |
Jan 31, 2000 | 14.05 | 14.30 | 13.65 | 14.19 | 13,743,962 | +0.26(+1.85%) |
Jan 28, 2000 | 13.33 | 14.05 | 13.33 | 13.93 | 18,711,854 | +0.66(+4.97%) |
Jan 27, 2000 | 13.81 | 13.84 | 13.27 | 13.27 | 18,818,604 | -0.49(-3.59%) |
Jan 26, 2000 | 14.22 | 14.32 | 13.69 | 13.77 | 14,402,062 | -0.29(-2.05%) |
Jan 25, 2000 | 13.83 | 14.33 | 13.78 | 14.06 | 19,661,396 | +0.26(+1.86%) |
Jan 24, 2000 | 14.86 | 14.87 | 13.78 | 13.80 | 17,144,850 | -1.02(-6.88%) |
Jan 21, 2000 | 15.13 | 15.13 | 14.78 | 14.82 | 12,962,128 | -0.34(-2.25%) |
Jan 20, 2000 | 15.21 | 15.22 | 14.85 | 15.16 | 7,317,032 | +0.05(+0.35%) |
Jan 19, 2000 | 15.00 | 15.18 | 14.94 | 15.11 | 8,357,557 | +0.05(+0.34%) |
Jan 18, 2000 | 15.17 | 15.34 | 15.01 | 15.05 | 7,393,153 | -0.39(-2.54%) |
Jan 14, 2000 | 15.49 | 15.56 | 15.30 | 15.45 | 8,199,855 | +0.05(+0.34%) |
Jan 13, 2000 | 15.49 | 15.83 | 15.34 | 15.39 | 7,081,390 | -0.02(-0.14%) |
Jan 12, 2000 | 15.48 | 15.67 | 15.36 | 15.42 | 7,831,987 | -0.14(-0.92%) |
Jan 11, 2000 | 15.33 | 15.65 | 15.32 | 15.56 | 9,341,370 | +0.05(+0.33%) |
Jan 10, 2000 | 15.94 | 15.98 | 15.51 | 15.51 | 7,480,799 | -0.40(-2.53%) |
Jan 07, 2000 | 15.52 | 15.98 | 15.44 | 15.91 | 14,960,385 | +0.65(+4.26%) |
Jan 06, 2000 | 14.89 | 15.49 | 14.86 | 15.26 | 8,136,168 | +0.46(+3.13%) |
Jan 05, 2000 | 14.64 | 14.97 | 14.58 | 14.80 | 12,487,205 | +0.16(+1.06%) |
Jan 04, 2000 | 15.02 | 15.10 | 14.63 | 14.64 | 11,863,072 | -0.56(-3.67%) |