Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 17.29 | 17.68 | 17.24 | 17.56 | 5,209,765 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.14 | 3,331,815 | -0.35(-2.00%) |
Jul 27, 2001 | 17.49 | 17.61 | 17.38 | 17.49 | 3,482,841 | +0.00(+0.02%) |
Jul 26, 2001 | 17.32 | 17.56 | 17.05 | 17.49 | 4,791,098 | +0.17(+1.00%) |
Jul 25, 2001 | 16.84 | 17.34 | 16.84 | 17.32 | 5,977,641 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.80 | 8,344,992 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.98 | 17.42 | 17.47 | 4,402,062 | -0.26(-1.49%) |
Jul 20, 2001 | 17.99 | 17.99 | 17.61 | 17.73 | 5,723,382 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.20 | 17.75 | 17.99 | 7,244,476 | +0.14(+0.79%) |
Jul 18, 2001 | 17.71 | 17.85 | 17.58 | 17.85 | 6,001,537 | +0.14(+0.79%) |
Jul 17, 2001 | 17.27 | 17.89 | 17.27 | 17.71 | 6,484,566 | +0.44(+2.55%) |
Jul 16, 2001 | 17.47 | 17.65 | 17.27 | 17.27 | 5,000,431 | -0.34(-1.94%) |
Jul 13, 2001 | 17.73 | 17.81 | 17.48 | 17.61 | 4,445,394 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.89 | 17.52 | 17.82 | 4,964,109 | +0.28(+1.60%) |
Jul 11, 2001 | 17.43 | 17.65 | 17.26 | 17.54 | 6,254,841 | +0.01(+0.08%) |
Jul 10, 2001 | 17.98 | 18.11 | 17.50 | 17.52 | 6,108,275 | -0.50(-2.79%) |
Jul 09, 2001 | 17.89 | 18.05 | 17.69 | 18.02 | 6,273,958 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.23 | 17.84 | 17.98 | 5,329,885 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.10 | 18.27 | 3,944,523 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.33 | 3,925,724 | -0.07(-0.37%) |
Jul 02, 2001 | 17.14 | 18.42 | 17.14 | 18.40 | 18,488,916 | +0.50(+2.77%) |
Jun 29, 2001 | 18.18 | 18.45 | 17.91 | 17.91 | 6,495,718 | -0.28(-1.52%) |
Jun 28, 2001 | 18.18 | 18.51 | 18.13 | 18.18 | 4,680,218 | +0.24(+1.36%) |
Jun 27, 2001 | 18.19 | 18.34 | 17.89 | 17.94 | 5,959,798 | -0.11(-0.61%) |
Jun 26, 2001 | 18.05 | 18.31 | 17.99 | 18.05 | 7,328,592 | -0.11(-0.60%) |
Jun 25, 2001 | 18.36 | 18.62 | 18.15 | 18.15 | 6,023,203 | -0.17(-0.93%) |
Jun 22, 2001 | 18.34 | 18.51 | 18.28 | 18.33 | 4,649,311 | +0.07(+0.38%) |
Jun 21, 2001 | 18.47 | 18.61 | 18.12 | 18.26 | 12,471,766 | -0.35(-1.91%) |
Jun 20, 2001 | 18.89 | 18.89 | 18.36 | 18.61 | 10,433,869 | -0.28(-1.46%) |
Jun 19, 2001 | 19.18 | 19.30 | 18.87 | 18.89 | 5,417,187 | -0.29(-1.53%) |
Jun 18, 2001 | 18.99 | 19.40 | 18.99 | 19.18 | 5,194,471 | +0.21(+1.12%) |
Jun 15, 2001 | 18.98 | 19.26 | 18.79 | 18.97 | 8,075,757 | +0.02(+0.10%) |
Jun 14, 2001 | 19.14 | 19.21 | 18.85 | 18.95 | 4,385,494 | -0.19(-0.98%) |
Jun 13, 2001 | 19.21 | 19.46 | 19.10 | 19.14 | 4,487,771 | -0.02(-0.11%) |
Jun 12, 2001 | 18.88 | 19.21 | 18.82 | 19.16 | 6,505,595 | +0.27(+1.45%) |
Jun 11, 2001 | 18.85 | 18.97 | 18.68 | 18.88 | 2,708,593 | +0.04(+0.19%) |
Jun 08, 2001 | 19.07 | 19.07 | 18.81 | 18.85 | 3,075,963 | -0.27(-1.39%) |
Jun 07, 2001 | 19.06 | 19.32 | 18.97 | 19.11 | 3,654,259 | +0.03(+0.17%) |
Jun 06, 2001 | 19.14 | 19.14 | 18.97 | 19.08 | 4,791,416 | +0.01(+0.07%) |
Jun 05, 2001 | 18.86 | 19.13 | 18.69 | 19.07 | 4,946,266 | +0.24(+1.25%) |
Jun 04, 2001 | 18.68 | 19.00 | 18.60 | 18.83 | 3,820,261 | +0.09(+0.49%) |
Jun 01, 2001 | 18.53 | 18.80 | 18.18 | 18.74 | 6,808,603 | +0.13(+0.70%) |
May 31, 2001 | 18.42 | 18.74 | 18.42 | 18.61 | 4,974,942 | +0.19(+1.05%) |
May 30, 2001 | 18.64 | 18.75 | 18.31 | 18.42 | 5,376,722 | -0.38(-2.00%) |
May 29, 2001 | 18.67 | 18.95 | 18.52 | 18.79 | 4,955,824 | +0.15(+0.82%) |
May 25, 2001 | 18.71 | 18.85 | 18.64 | 18.64 | 3,337,550 | -0.03(-0.18%) |
May 24, 2001 | 18.97 | 19.07 | 18.52 | 18.67 | 8,156,368 | -0.26(-1.38%) |
May 23, 2001 | 18.93 | 19.00 | 18.85 | 18.93 | 4,469,609 | -0.06(-0.30%) |
May 22, 2001 | 19.35 | 19.37 | 18.91 | 18.99 | 6,868,823 | -0.33(-1.70%) |
May 21, 2001 | 19.32 | 19.44 | 19.19 | 19.32 | 4,460,688 | +0.01(+0.03%) |
May 18, 2001 | 19.43 | 19.52 | 19.14 | 19.31 | 6,265,992 | -0.10(-0.53%) |
May 17, 2001 | 19.62 | 19.93 | 19.25 | 19.41 | 12,838,498 | -0.28(-1.43%) |
May 16, 2001 | 18.53 | 19.70 | 18.45 | 19.69 | 11,423,504 | +1.15(+6.22%) |
May 15, 2001 | 18.56 | 18.79 | 18.49 | 18.54 | 4,529,510 | -0.02(-0.13%) |
May 14, 2001 | 18.42 | 18.58 | 18.40 | 18.56 | 2,613,963 | +0.14(+0.78%) |
May 11, 2001 | 18.52 | 18.64 | 18.27 | 18.42 | 3,600,094 | -0.10(-0.56%) |
May 10, 2001 | 18.42 | 18.67 | 18.41 | 18.52 | 3,734,233 | +0.17(+0.95%) |
May 09, 2001 | 18.26 | 18.53 | 18.25 | 18.35 | 4,154,494 | +0.09(+0.49%) |
May 08, 2001 | 18.50 | 18.62 | 18.17 | 18.26 | 5,751,102 | -0.24(-1.31%) |
May 07, 2001 | 18.71 | 18.94 | 18.45 | 18.50 | 4,674,483 | -0.33(-1.74%) |
May 04, 2001 | 18.32 | 18.83 | 18.22 | 18.83 | 6,667,773 | +0.35(+1.90%) |
May 03, 2001 | 18.32 | 18.64 | 18.10 | 18.48 | 6,399,176 | +0.19(+1.03%) |
May 02, 2001 | 18.60 | 18.60 | 18.15 | 18.29 | 6,875,514 | -0.15(-0.82%) |
May 01, 2001 | 18.68 | 18.68 | 18.26 | 18.44 | 5,601,031 | -0.24(-1.26%) |
Apr 30, 2001 | 18.67 | 19.13 | 18.57 | 18.68 | 8,034,655 | +0.00(+0.03%) |
Apr 27, 2001 | 18.44 | 18.78 | 18.41 | 18.67 | 5,051,729 | +0.18(+0.98%) |
Apr 26, 2001 | 18.41 | 18.62 | 18.12 | 18.49 | 4,153,219 | +0.13(+0.68%) |
Apr 25, 2001 | 18.22 | 18.42 | 17.98 | 18.37 | 5,353,144 | +0.14(+0.79%) |
Apr 24, 2001 | 18.23 | 18.78 | 18.13 | 18.22 | 10,036,867 | -0.03(-0.16%) |
Apr 23, 2001 | 17.67 | 18.31 | 17.42 | 18.25 | 9,527,074 | +0.60(+3.38%) |
Apr 20, 2001 | 17.97 | 18.06 | 17.60 | 17.65 | 6,923,625 | -0.63(-3.43%) |
Apr 19, 2001 | 18.16 | 18.28 | 17.89 | 18.28 | 6,132,490 | +0.08(+0.43%) |
Apr 18, 2001 | 17.36 | 18.40 | 17.09 | 18.20 | 10,896,187 | +1.11(+6.52%) |
Apr 17, 2001 | 17.18 | 17.36 | 16.98 | 17.09 | 5,837,766 | -0.25(-1.43%) |
Apr 16, 2001 | 16.90 | 17.37 | 16.90 | 17.34 | 6,518,340 | +0.43(+2.55%) |
Apr 12, 2001 | 16.63 | 16.99 | 16.54 | 16.91 | 5,189,692 | +0.14(+0.86%) |
Apr 11, 2001 | 17.42 | 17.45 | 16.67 | 16.76 | 7,287,490 | -0.28(-1.62%) |
Apr 10, 2001 | 16.56 | 17.54 | 16.52 | 17.04 | 12,385,420 | +0.63(+3.82%) |
Apr 09, 2001 | 16.29 | 16.51 | 16.17 | 16.41 | 6,299,766 | +0.40(+2.53%) |
Apr 06, 2001 | 16.06 | 16.15 | 15.81 | 16.01 | 5,930,485 | -0.19(-1.19%) |
Apr 05, 2001 | 15.85 | 16.30 | 15.85 | 16.20 | 9,431,807 | +0.72(+4.67%) |
Apr 04, 2001 | 15.68 | 16.01 | 15.25 | 15.48 | 12,824,160 | -0.20(-1.29%) |
Apr 03, 2001 | 15.90 | 16.01 | 15.46 | 15.68 | 10,383,845 | -0.34(-2.10%) |
Apr 02, 2001 | 16.26 | 16.65 | 15.93 | 16.01 | 7,392,953 | -0.29(-1.78%) |
Mar 30, 2001 | 16.17 | 16.52 | 16.01 | 16.30 | 5,888,427 | +0.17(+1.07%) |
Mar 29, 2001 | 16.32 | 16.32 | 15.78 | 16.13 | 7,944,804 | -0.32(-1.94%) |
Mar 28, 2001 | 16.27 | 16.47 | 16.08 | 16.45 | 7,122,126 | -0.09(-0.55%) |
Mar 27, 2001 | 16.32 | 16.68 | 16.13 | 16.54 | 10,397,227 | +0.22(+1.33%) |
Mar 26, 2001 | 15.93 | 16.71 | 15.93 | 16.33 | 8,678,269 | +0.36(+2.24%) |
Mar 23, 2001 | 16.05 | 16.23 | 15.61 | 15.97 | 12,458,703 | -0.01(-0.06%) |
Mar 22, 2001 | 15.85 | 16.24 | 15.46 | 15.98 | 21,467,700 | -0.29(-1.76%) |
Mar 21, 2001 | 16.51 | 16.60 | 16.01 | 16.26 | 14,314,986 | -0.25(-1.53%) |
Mar 20, 2001 | 16.94 | 17.18 | 16.51 | 16.51 | 8,770,032 | -0.43(-2.54%) |
Mar 19, 2001 | 16.64 | 17.05 | 16.51 | 16.94 | 7,510,524 | +0.31(+1.86%) |
Mar 16, 2001 | 17.31 | 17.31 | 16.56 | 16.64 | 10,764,278 | -0.51(-2.96%) |
Mar 15, 2001 | 17.17 | 17.25 | 16.95 | 17.14 | 6,725,443 | +0.27(+1.61%) |
Mar 14, 2001 | 16.48 | 17.26 | 16.40 | 16.87 | 18,024,368 | -0.03(-0.18%) |
Mar 13, 2001 | 17.72 | 17.72 | 16.71 | 16.90 | 15,813,140 | -0.64(-3.67%) |
Mar 12, 2001 | 18.20 | 18.33 | 17.42 | 17.54 | 8,761,429 | -0.72(-3.96%) |
Mar 09, 2001 | 18.34 | 18.79 | 18.05 | 18.27 | 9,571,681 | -0.12(-0.67%) |
Mar 08, 2001 | 17.87 | 18.44 | 17.77 | 18.39 | 7,737,382 | +0.67(+3.77%) |
Mar 07, 2001 | 17.62 | 17.77 | 17.60 | 17.72 | 4,653,135 | +0.11(+0.61%) |
Mar 06, 2001 | 17.81 | 17.81 | 17.56 | 17.61 | 5,053,641 | +0.01(+0.04%) |
Mar 05, 2001 | 17.61 | 17.75 | 17.49 | 17.61 | 4,236,061 | +0.14(+0.78%) |
Mar 02, 2001 | 17.19 | 17.73 | 17.03 | 17.47 | 8,499,842 | +0.27(+1.58%) |
Mar 01, 2001 | 17.69 | 17.72 | 17.15 | 17.20 | 8,000,244 | -0.49(-2.79%) |
Feb 28, 2001 | 17.73 | 17.90 | 17.58 | 17.69 | 6,664,268 | -0.04(-0.22%) |
Feb 27, 2001 | 17.62 | 17.81 | 17.37 | 17.73 | 6,078,962 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.56 | 17.27 | 17.47 | 5,365,571 | +0.15(+0.86%) |
Feb 23, 2001 | 17.41 | 17.48 | 17.24 | 17.32 | 8,953,876 | +0.02(+0.14%) |
Feb 22, 2001 | 17.63 | 17.65 | 17.05 | 17.30 | 6,929,360 | -0.16(-0.91%) |
Feb 21, 2001 | 17.73 | 17.93 | 17.46 | 17.46 | 5,088,052 | -0.40(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.86 | 5,511,180 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.49 | 17.77 | 5,591,154 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.03 | 17.27 | 18.01 | 4,467,379 | +0.59(+3.41%) |
Feb 14, 2001 | 17.91 | 17.91 | 17.11 | 17.41 | 6,703,777 | -0.50(-2.78%) |
Feb 13, 2001 | 17.65 | 18.11 | 17.61 | 17.91 | 5,380,227 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.65 | 17.32 | 17.65 | 4,336,107 | +0.29(+1.64%) |
Feb 09, 2001 | 17.62 | 17.62 | 17.33 | 17.37 | 2,774,866 | -0.22(-1.24%) |
Feb 08, 2001 | 17.71 | 17.72 | 17.45 | 17.58 | 3,349,339 | +0.03(+0.15%) |
Feb 07, 2001 | 17.43 | 17.91 | 17.43 | 17.56 | 4,466,423 | +0.03(+0.20%) |
Feb 06, 2001 | 17.43 | 17.77 | 17.30 | 17.52 | 4,907,713 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,242,264 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.06 | 5,295,793 | -0.44(-2.53%) |
Feb 01, 2001 | 17.40 | 17.81 | 17.18 | 17.51 | 6,029,257 | +0.14(+0.81%) |
Jan 31, 2001 | 17.48 | 17.72 | 17.33 | 17.36 | 6,496,355 | -0.12(-0.67%) |
Jan 30, 2001 | 16.75 | 17.58 | 16.70 | 17.48 | 7,368,420 | +0.64(+3.83%) |
Jan 29, 2001 | 16.84 | 16.92 | 16.61 | 16.84 | 4,899,429 | -0.00(-0.02%) |
Jan 26, 2001 | 17.19 | 17.35 | 16.77 | 16.84 | 4,723,550 | -0.34(-2.00%) |
Jan 25, 2001 | 16.79 | 17.23 | 16.33 | 17.18 | 6,732,772 | +0.37(+2.22%) |
Jan 24, 2001 | 17.18 | 17.36 | 16.59 | 16.81 | 5,901,809 | -0.61(-3.50%) |
Jan 23, 2001 | 17.08 | 17.53 | 17.02 | 17.42 | 5,629,707 | +0.33(+1.96%) |
Jan 22, 2001 | 16.72 | 17.11 | 16.55 | 17.08 | 6,467,042 | +0.33(+1.99%) |
Jan 19, 2001 | 17.10 | 17.10 | 16.66 | 16.75 | 6,472,140 | -0.35(-2.06%) |
Jan 18, 2001 | 17.26 | 17.26 | 16.91 | 17.11 | 8,553,370 | -0.16(-0.91%) |
Jan 17, 2001 | 16.71 | 17.26 | 16.61 | 17.26 | 18,414,678 | -0.55(-3.08%) |
Jan 16, 2001 | 17.36 | 17.81 | 17.27 | 17.81 | 6,773,236 | +0.60(+3.47%) |
Jan 12, 2001 | 17.59 | 17.61 | 17.03 | 17.21 | 5,838,085 | -0.38(-2.17%) |
Jan 11, 2001 | 17.63 | 17.88 | 17.19 | 17.59 | 6,685,616 | -0.03(-0.17%) |
Jan 10, 2001 | 17.36 | 17.65 | 17.11 | 17.62 | 6,924,900 | -0.18(-1.00%) |
Jan 09, 2001 | 18.04 | 18.08 | 17.59 | 17.80 | 6,315,697 | -0.28(-1.57%) |
Jan 08, 2001 | 17.73 | 18.10 | 17.19 | 18.09 | 8,746,773 | +0.11(+0.60%) |
Jan 05, 2001 | 18.36 | 18.36 | 17.35 | 17.98 | 13,335,865 | -0.70(-3.73%) |
Jan 04, 2001 | 18.50 | 18.75 | 18.13 | 18.67 | 6,468,954 | +0.19(+1.01%) |
Jan 03, 2001 | 18.52 | 18.81 | 18.26 | 18.49 | 7,587,312 | -0.22(-1.16%) |
Jan 02, 2001 | 18.54 | 19.07 | 18.44 | 18.70 | 7,420,036 | -0.21(-1.09%) |
Dec 29, 2000 | 19.14 | 19.29 | 18.77 | 18.91 | 4,400,469 | -0.23(-1.18%) |
Dec 28, 2000 | 18.60 | 19.29 | 18.24 | 19.14 | 6,836,323 | +0.43(+2.31%) |
Dec 27, 2000 | 18.18 | 18.73 | 17.95 | 18.70 | 4,092,363 | +0.66(+3.64%) |
Dec 26, 2000 | 17.79 | 18.05 | 17.61 | 18.05 | 3,203,092 | +0.35(+2.00%) |
Dec 22, 2000 | 17.64 | 17.80 | 17.40 | 17.69 | 5,830,757 | +0.01(+0.05%) |
Dec 21, 2000 | 17.50 | 17.88 | 17.18 | 17.68 | 7,673,340 | -0.04(-0.22%) |
Dec 20, 2000 | 17.30 | 17.84 | 17.30 | 17.72 | 6,132,490 | -0.13(-0.71%) |
Dec 19, 2000 | 17.99 | 18.20 | 17.67 | 17.85 | 7,397,096 | -0.14(-0.76%) |
Dec 18, 2000 | 17.87 | 18.04 | 17.75 | 17.99 | 6,408,734 | +0.38(+2.17%) |
Dec 15, 2000 | 17.77 | 17.85 | 17.46 | 17.61 | 9,478,963 | +0.19(+1.07%) |
Dec 14, 2000 | 17.74 | 17.95 | 17.29 | 17.42 | 6,502,727 | -0.44(-2.47%) |
Dec 13, 2000 | 17.89 | 18.05 | 17.65 | 17.86 | 4,555,637 | -0.01(-0.05%) |
Dec 12, 2000 | 17.95 | 18.01 | 17.83 | 17.87 | 6,572,505 | -0.22(-1.20%) |
Dec 11, 2000 | 18.17 | 18.25 | 17.97 | 18.09 | 5,266,798 | -0.27(-1.45%) |
Dec 08, 2000 | 18.03 | 18.39 | 17.82 | 18.35 | 10,146,473 | +0.35(+1.96%) |
Dec 07, 2000 | 17.94 | 18.02 | 17.65 | 18.00 | 11,954,326 | -0.07(-0.37%) |
Dec 06, 2000 | 18.12 | 18.32 | 17.98 | 18.07 | 19,951,704 | -0.24(-1.29%) |
Dec 05, 2000 | 16.83 | 18.67 | 16.83 | 18.30 | 46,399,124 | +1.82(+11.07%) |
Dec 04, 2000 | 15.67 | 16.73 | 15.60 | 16.48 | 19,463,258 | +0.84(+5.40%) |
Dec 01, 2000 | 15.57 | 15.74 | 15.57 | 15.63 | 4,035,967 | -0.04(-0.25%) |
Nov 30, 2000 | 15.71 | 15.73 | 15.44 | 15.67 | 4,692,644 | -0.04(-0.25%) |
Nov 29, 2000 | 15.55 | 15.71 | 15.55 | 15.71 | 4,208,659 | +0.20(+1.26%) |
Nov 28, 2000 | 15.46 | 15.89 | 15.40 | 15.52 | 5,965,533 | -0.06(-0.38%) |
Nov 27, 2000 | 15.07 | 15.69 | 14.93 | 15.57 | 7,426,409 | +0.54(+3.59%) |
Nov 24, 2000 | 15.04 | 15.07 | 14.93 | 15.04 | 1,588,005 | +0.00(+0.00%) |
Nov 22, 2000 | 14.92 | 15.22 | 14.92 | 15.04 | 3,450,661 | +0.02(+0.13%) |
Nov 21, 2000 | 14.79 | 15.04 | 14.79 | 15.02 | 3,728,816 | +0.17(+1.13%) |
Nov 20, 2000 | 15.13 | 15.17 | 14.79 | 14.85 | 4,881,267 | -0.22(-1.44%) |
Nov 17, 2000 | 15.06 | 15.22 | 14.94 | 15.06 | 5,293,244 | +0.11(+0.72%) |
Nov 16, 2000 | 15.26 | 15.28 | 14.70 | 14.96 | 4,893,693 | -0.01(-0.06%) |
Nov 15, 2000 | 14.76 | 15.17 | 14.76 | 14.97 | 4,710,168 | +0.06(+0.39%) |
Nov 14, 2000 | 14.76 | 14.98 | 14.55 | 14.91 | 4,243,070 | +0.03(+0.20%) |
Nov 13, 2000 | 14.77 | 15.03 | 14.76 | 14.88 | 3,581,932 | -0.03(-0.20%) |
Nov 10, 2000 | 15.32 | 15.45 | 14.85 | 14.91 | 3,122,481 | -0.37(-2.43%) |
Nov 09, 2000 | 15.12 | 15.46 | 14.93 | 15.28 | 3,519,164 | +0.01(+0.06%) |
Nov 08, 2000 | 15.31 | 15.65 | 15.03 | 15.27 | 4,597,058 | +0.06(+0.38%) |
Nov 07, 2000 | 15.42 | 15.42 | 15.06 | 15.21 | 2,897,854 | -0.07(-0.44%) |
Nov 06, 2000 | 14.87 | 15.42 | 14.79 | 15.28 | 5,372,899 | +0.39(+2.64%) |
Nov 03, 2000 | 14.86 | 14.92 | 14.72 | 14.89 | 3,990,085 | -0.01(-0.07%) |
Nov 02, 2000 | 14.94 | 15.06 | 14.82 | 14.90 | 4,443,164 | -0.03(-0.19%) |
Nov 01, 2000 | 15.10 | 15.37 | 14.88 | 14.93 | 4,270,472 | -0.24(-1.55%) |
Oct 31, 2000 | 14.79 | 15.18 | 14.53 | 15.16 | 6,647,381 | +0.25(+1.71%) |
Oct 30, 2000 | 14.63 | 15.03 | 14.45 | 14.91 | 4,721,638 | +0.24(+1.60%) |
Oct 27, 2000 | 14.49 | 14.67 | 14.22 | 14.67 | 3,411,152 | +0.21(+1.42%) |
Oct 26, 2000 | 14.11 | 14.61 | 14.09 | 14.47 | 3,612,839 | +0.32(+2.30%) |
Oct 25, 2000 | 14.01 | 14.15 | 13.98 | 14.14 | 4,594,190 | +0.01(+0.07%) |
Oct 24, 2000 | 14.26 | 14.44 | 14.05 | 14.13 | 3,648,843 | +0.04(+0.28%) |
Oct 23, 2000 | 14.44 | 14.75 | 13.89 | 14.09 | 9,084,192 | +0.40(+2.93%) |
Oct 20, 2000 | 13.81 | 13.95 | 13.17 | 13.69 | 16,320,703 | -0.27(-1.97%) |
Oct 19, 2000 | 14.32 | 14.32 | 13.88 | 13.97 | 7,621,404 | -0.33(-2.33%) |
Oct 18, 2000 | 14.16 | 14.34 | 14.16 | 14.30 | 6,724,487 | +0.00(+0.00%) |
Oct 17, 2000 | 14.52 | 14.65 | 14.27 | 14.30 | 6,376,554 | -0.17(-1.16%) |
Oct 16, 2000 | 14.38 | 14.89 | 14.38 | 14.47 | 4,566,789 | +0.19(+1.31%) |
Oct 13, 2000 | 14.22 | 14.33 | 14.22 | 14.28 | 9,928,536 | +0.02(+0.14%) |
Oct 12, 2000 | 14.61 | 14.62 | 14.20 | 14.26 | 7,791,229 | -0.37(-2.55%) |
Oct 11, 2000 | 14.83 | 14.98 | 14.60 | 14.63 | 3,777,565 | +0.02(+0.14%) |
Oct 10, 2000 | 14.47 | 14.89 | 14.47 | 14.61 | 3,717,983 | +0.21(+1.49%) |
Oct 09, 2000 | 14.49 | 14.80 | 14.40 | 14.40 | 2,859,619 | -0.07(-0.48%) |
Oct 06, 2000 | 14.71 | 14.87 | 14.47 | 14.47 | 4,458,776 | -0.17(-1.14%) |
Oct 05, 2000 | 14.91 | 14.91 | 14.60 | 14.63 | 4,084,397 | -0.35(-2.36%) |
Oct 04, 2000 | 14.64 | 15.06 | 14.64 | 14.99 | 6,450,474 | +0.24(+1.60%) |
Oct 03, 2000 | 14.36 | 14.90 | 14.36 | 14.75 | 4,648,993 | +0.36(+2.52%) |
Oct 02, 2000 | 14.43 | 14.55 | 14.25 | 14.39 | 3,984,350 | +0.09(+0.63%) |
Sep 29, 2000 | 14.34 | 14.65 | 14.28 | 14.30 | 5,206,898 | -0.08(-0.55%) |
Sep 28, 2000 | 14.15 | 14.66 | 14.13 | 14.38 | 5,272,215 | +0.26(+1.87%) |
Sep 27, 2000 | 14.11 | 14.32 | 14.00 | 14.11 | 8,090,095 | +0.01(+0.08%) |
Sep 26, 2000 | 14.12 | 14.28 | 13.88 | 14.10 | 9,349,921 | -0.02(-0.14%) |
Sep 25, 2000 | 13.81 | 14.13 | 13.77 | 14.12 | 6,852,892 | +0.27(+1.98%) |
Sep 22, 2000 | 13.73 | 14.04 | 13.53 | 13.85 | 8,123,869 | +0.28(+2.09%) |
Sep 21, 2000 | 13.28 | 13.78 | 13.26 | 13.56 | 9,272,497 | +0.74(+5.74%) |
Sep 20, 2000 | 13.14 | 13.29 | 12.63 | 12.83 | 7,200,825 | -0.33(-2.53%) |
Sep 19, 2000 | 13.21 | 13.29 | 13.03 | 13.16 | 5,270,622 | +0.11(+0.82%) |
Sep 18, 2000 | 13.24 | 13.28 | 12.87 | 13.05 | 6,723,532 | -0.30(-2.27%) |
Sep 15, 2000 | 13.53 | 13.53 | 13.20 | 13.36 | 7,651,992 | +0.02(+0.14%) |
Sep 14, 2000 | 13.53 | 13.56 | 13.20 | 13.34 | 6,295,624 | -0.24(-1.73%) |
Sep 13, 2000 | 13.91 | 14.11 | 13.53 | 13.57 | 4,215,669 | -0.24(-1.77%) |
Sep 12, 2000 | 13.88 | 14.07 | 13.81 | 13.82 | 4,057,952 | -0.14(-0.99%) |
Sep 11, 2000 | 14.20 | 14.21 | 13.87 | 13.96 | 4,200,694 | -0.16(-1.11%) |
Sep 08, 2000 | 14.16 | 14.34 | 13.97 | 14.11 | 5,943,230 | -0.26(-1.83%) |
Sep 07, 2000 | 14.59 | 14.63 | 14.38 | 14.38 | 6,110,187 | -0.39(-2.66%) |
Sep 06, 2000 | 14.68 | 15.06 | 14.67 | 14.77 | 4,377,528 | +0.29(+2.03%) |
Sep 05, 2000 | 14.51 | 14.57 | 14.37 | 14.48 | 3,629,407 | -0.04(-0.27%) |
Sep 01, 2000 | 14.74 | 14.84 | 14.52 | 14.52 | 5,108,762 | -0.08(-0.56%) |
Aug 31, 2000 | 14.62 | 15.00 | 14.59 | 14.60 | 3,346,472 | -0.05(-0.37%) |
Aug 30, 2000 | 14.85 | 14.93 | 14.63 | 14.65 | 2,846,556 | -0.20(-1.32%) |
Aug 29, 2000 | 14.97 | 15.01 | 14.85 | 14.85 | 3,028,488 | -0.08(-0.53%) |
Aug 28, 2000 | 15.06 | 15.29 | 14.93 | 14.93 | 2,568,719 | -0.10(-0.66%) |
Aug 25, 2000 | 14.92 | 15.03 | 14.92 | 15.03 | 2,517,102 | +0.15(+0.99%) |
Aug 24, 2000 | 15.02 | 15.04 | 14.83 | 14.88 | 2,654,109 | -0.18(-1.18%) |
Aug 23, 2000 | 15.09 | 15.19 | 14.96 | 15.06 | 2,789,842 | -0.06(-0.38%) |
Aug 22, 2000 | 14.89 | 15.22 | 14.87 | 15.11 | 2,404,629 | +0.21(+1.44%) |
Aug 21, 2000 | 14.97 | 15.04 | 14.84 | 14.90 | 1,699,522 | -0.03(-0.19%) |
Aug 18, 2000 | 14.99 | 14.99 | 14.87 | 14.93 | 2,422,153 | -0.02(-0.14%) |
Aug 17, 2000 | 14.88 | 15.01 | 14.80 | 14.95 | 2,760,528 | +0.11(+0.73%) |
Aug 16, 2000 | 14.91 | 14.91 | 14.75 | 14.84 | 2,990,573 | -0.05(-0.33%) |
Aug 15, 2000 | 15.04 | 15.04 | 14.79 | 14.89 | 2,607,591 | -0.13(-0.86%) |
Aug 14, 2000 | 15.10 | 15.10 | 14.72 | 15.02 | 3,662,543 | -0.17(-1.10%) |
Aug 11, 2000 | 14.90 | 15.29 | 14.90 | 15.18 | 5,840,315 | +0.29(+1.98%) |
Aug 10, 2000 | 14.58 | 14.99 | 14.58 | 14.89 | 6,154,475 | +0.37(+2.56%) |
Aug 09, 2000 | 14.48 | 14.66 | 14.38 | 14.52 | 5,003,936 | +0.18(+1.24%) |
Aug 08, 2000 | 14.27 | 14.47 | 14.15 | 14.34 | 4,562,328 | +0.08(+0.55%) |
Aug 07, 2000 | 14.12 | 14.27 | 14.12 | 14.26 | 2,550,557 | +0.14(+0.97%) |
Aug 04, 2000 | 14.11 | 14.23 | 14.06 | 14.12 | 3,249,930 | +0.01(+0.07%) |
Aug 03, 2000 | 14.23 | 14.27 | 14.11 | 14.11 | 3,347,109 | -0.05(-0.34%) |
Aug 02, 2000 | 14.05 | 14.22 | 13.95 | 14.16 | 3,194,808 | +0.14(+0.98%) |