Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 12.20 | 12.40 | 12.14 | 12.22 | 10,341,717 | -0.11(-0.91%) |
Nov 29, 2000 | 12.03 | 12.40 | 12.00 | 12.33 | 8,086,951 | +0.31(+2.54%) |
Nov 28, 2000 | 11.92 | 12.10 | 11.83 | 12.03 | 8,672,927 | +0.13(+1.13%) |
Nov 27, 2000 | 11.89 | 12.04 | 11.87 | 11.89 | 8,132,286 | -0.12(-1.02%) |
Nov 24, 2000 | 12.12 | 12.16 | 11.99 | 12.02 | 4,216,389 | -0.30(-2.41%) |
Nov 22, 2000 | 12.08 | 12.40 | 12.07 | 12.31 | 10,087,784 | +0.23(+1.86%) |
Nov 21, 2000 | 12.10 | 12.16 | 11.88 | 12.09 | 8,677,828 | -0.14(-1.17%) |
Nov 20, 2000 | 12.20 | 12.38 | 12.07 | 12.23 | 9,299,336 | -0.13(-1.07%) |
Nov 17, 2000 | 12.06 | 12.36 | 12.06 | 12.36 | 12,111,589 | +0.28(+2.28%) |
Nov 16, 2000 | 11.87 | 12.21 | 11.77 | 12.09 | 8,229,387 | +0.11(+0.94%) |
Nov 15, 2000 | 11.92 | 12.06 | 11.85 | 11.98 | 8,451,463 | +0.15(+1.28%) |
Nov 14, 2000 | 11.79 | 11.89 | 11.63 | 11.82 | 11,421,774 | +0.03(+0.26%) |
Nov 13, 2000 | 11.67 | 11.93 | 11.65 | 11.79 | 9,439,014 | +0.10(+0.88%) |
Nov 10, 2000 | 11.45 | 11.83 | 11.43 | 11.69 | 9,572,873 | +0.35(+3.05%) |
Nov 09, 2000 | 11.43 | 11.67 | 11.11 | 11.34 | 18,506,472 | +0.01(+0.09%) |
Nov 08, 2000 | 11.14 | 11.46 | 11.12 | 11.33 | 8,831,291 | +0.16(+1.46%) |
Nov 07, 2000 | 11.20 | 11.29 | 11.02 | 11.17 | 7,446,146 | -0.01(-0.09%) |
Nov 06, 2000 | 11.14 | 11.26 | 11.07 | 11.18 | 8,637,395 | +0.04(+0.37%) |
Nov 03, 2000 | 11.06 | 11.21 | 10.96 | 11.14 | 9,971,691 | +0.05(+0.46%) |
Nov 02, 2000 | 11.22 | 11.32 | 10.99 | 11.09 | 13,812,235 | -0.17(-1.54%) |
Nov 01, 2000 | 11.57 | 11.58 | 11.15 | 11.26 | 21,102,162 | -0.40(-3.42%) |
Oct 31, 2000 | 12.24 | 12.26 | 11.40 | 11.66 | 36,510,284 | -0.89(-7.06%) |
Oct 30, 2000 | 12.41 | 12.55 | 12.13 | 12.55 | 18,071,202 | -0.01(-0.09%) |
Oct 27, 2000 | 12.04 | 12.56 | 12.00 | 12.56 | 12,859,604 | +0.33(+2.67%) |
Oct 26, 2000 | 12.26 | 12.40 | 12.01 | 12.23 | 8,767,271 | +0.00(+0.00%) |
Oct 25, 2000 | 12.06 | 12.36 | 11.95 | 12.23 | 14,233,415 | +0.22(+1.79%) |
Oct 24, 2000 | 11.59 | 12.03 | 11.52 | 12.02 | 10,214,291 | +0.66(+5.84%) |
Oct 23, 2000 | 11.87 | 11.87 | 11.35 | 11.35 | 9,384,491 | -0.54(-4.54%) |
Oct 20, 2000 | 11.78 | 11.97 | 11.77 | 11.89 | 8,113,601 | -0.02(-0.18%) |
Oct 19, 2000 | 12.10 | 12.12 | 11.80 | 11.92 | 12,496,624 | -0.28(-2.26%) |
Oct 18, 2000 | 11.87 | 12.23 | 11.78 | 12.19 | 11,836,827 | +0.23(+1.88%) |
Oct 17, 2000 | 11.67 | 12.08 | 11.62 | 11.97 | 9,312,201 | +0.22(+1.90%) |
Oct 16, 2000 | 11.81 | 11.81 | 11.60 | 11.74 | 8,682,729 | -0.11(-0.94%) |
Oct 13, 2000 | 11.88 | 11.99 | 11.77 | 11.85 | 12,312,836 | -0.16(-1.36%) |
Oct 12, 2000 | 11.96 | 12.15 | 11.82 | 12.02 | 11,739,726 | +0.02(+0.16%) |
Oct 11, 2000 | 11.79 | 12.08 | 11.77 | 12.00 | 11,316,096 | +0.17(+1.46%) |
Oct 10, 2000 | 11.83 | 11.92 | 11.76 | 11.82 | 7,659,646 | -0.07(-0.59%) |
Oct 09, 2000 | 11.92 | 12.01 | 11.82 | 11.89 | 7,602,365 | -0.17(-1.45%) |
Oct 06, 2000 | 11.94 | 12.22 | 11.88 | 12.07 | 14,417,202 | +0.15(+1.29%) |
Oct 05, 2000 | 11.73 | 11.95 | 11.67 | 11.92 | 20,008,934 | +0.47(+4.11%) |
Oct 04, 2000 | 11.20 | 11.54 | 11.19 | 11.45 | 15,887,501 | +0.21(+1.90%) |
Oct 03, 2000 | 11.10 | 11.38 | 11.07 | 11.23 | 12,673,366 | +0.12(+1.10%) |
Oct 02, 2000 | 10.95 | 11.11 | 10.86 | 11.11 | 11,169,373 | +0.17(+1.58%) |
Sep 29, 2000 | 10.94 | 11.05 | 10.85 | 10.94 | 16,425,079 | +0.01(+0.09%) |
Sep 28, 2000 | 10.04 | 11.07 | 9.967 | 10.93 | 46,101,228 | +0.85(+8.41%) |
Sep 27, 2000 | 10.06 | 10.18 | 9.815 | 10.08 | 14,972,546 | +0.00(+0.00%) |
Sep 26, 2000 | 10.29 | 10.33 | 9.866 | 10.08 | 20,685,578 | -0.23(-2.19%) |
Sep 25, 2000 | 10.46 | 10.46 | 10.15 | 10.30 | 10,430,241 | -0.12(-1.17%) |
Sep 22, 2000 | 10.32 | 10.51 | 10.28 | 10.43 | 13,472,841 | +0.16(+1.59%) |
Sep 21, 2000 | 10.05 | 10.35 | 10.04 | 10.26 | 11,336,925 | +0.17(+1.73%) |
Sep 20, 2000 | 9.957 | 10.09 | 9.876 | 10.09 | 11,419,017 | +0.05(+0.50%) |
Sep 19, 2000 | 10.10 | 10.19 | 10.01 | 10.04 | 8,778,911 | -0.10(-1.01%) |
Sep 18, 2000 | 10.11 | 10.20 | 9.957 | 10.14 | 11,806,808 | -0.06(-0.59%) |
Sep 15, 2000 | 10.19 | 10.29 | 10.11 | 10.20 | 13,920,976 | +0.20(+1.96%) |
Sep 14, 2000 | 10.09 | 10.16 | 9.804 | 10.01 | 19,166,268 | -0.20(-1.92%) |
Sep 13, 2000 | 10.28 | 10.28 | 10.14 | 10.20 | 6,411,117 | -0.09(-0.89%) |
Sep 12, 2000 | 10.21 | 10.33 | 10.17 | 10.29 | 7,332,198 | +0.06(+0.59%) |
Sep 11, 2000 | 10.33 | 10.41 | 10.18 | 10.23 | 7,514,760 | -0.12(-1.18%) |
Sep 08, 2000 | 10.24 | 10.37 | 10.22 | 10.36 | 10,236,345 | +0.13(+1.29%) |
Sep 07, 2000 | 10.40 | 10.42 | 10.21 | 10.22 | 8,986,897 | -0.13(-1.28%) |
Sep 06, 2000 | 10.24 | 10.51 | 10.20 | 10.36 | 18,126,032 | +0.15(+1.50%) |
Sep 05, 2000 | 10.03 | 10.23 | 9.978 | 10.20 | 7,619,825 | +0.18(+1.82%) |
Sep 01, 2000 | 10.06 | 10.07 | 9.957 | 10.02 | 6,607,157 | -0.07(-0.73%) |
Aug 31, 2000 | 10.10 | 10.16 | 10.02 | 10.09 | 8,292,793 | -0.04(-0.37%) |
Aug 30, 2000 | 10.13 | 10.17 | 10.05 | 10.13 | 5,882,115 | -0.07(-0.70%) |
Aug 29, 2000 | 10.28 | 10.28 | 10.15 | 10.20 | 5,423,566 | -0.04(-0.40%) |
Aug 28, 2000 | 10.24 | 10.32 | 10.17 | 10.24 | 6,252,447 | +0.00(+0.00%) |
Aug 25, 2000 | 10.14 | 10.24 | 10.02 | 10.24 | 10,086,865 | -0.03(-0.30%) |
Aug 24, 2000 | 10.49 | 10.49 | 10.14 | 10.27 | 13,070,653 | -0.22(-2.13%) |
Aug 23, 2000 | 10.46 | 10.53 | 10.43 | 10.50 | 6,076,317 | +0.03(+0.30%) |
Aug 22, 2000 | 10.36 | 10.50 | 10.35 | 10.47 | 9,442,996 | +0.15(+1.47%) |
Aug 21, 2000 | 10.31 | 10.36 | 10.28 | 10.31 | 5,795,735 | +0.03(+0.30%) |
Aug 18, 2000 | 10.16 | 10.31 | 10.14 | 10.28 | 11,407,684 | +0.12(+1.20%) |
Aug 17, 2000 | 10.20 | 10.23 | 10.04 | 10.16 | 9,847,941 | -0.08(-0.80%) |
Aug 16, 2000 | 10.12 | 10.27 | 9.998 | 10.24 | 13,107,411 | +0.00(+0.00%) |
Aug 15, 2000 | 9.753 | 10.24 | 9.722 | 10.24 | 23,252,168 | +0.57(+5.91%) |
Aug 14, 2000 | 9.518 | 9.743 | 9.477 | 9.671 | 9,342,832 | +0.16(+1.72%) |
Aug 11, 2000 | 9.285 | 9.549 | 9.213 | 9.508 | 8,771,866 | +0.24(+2.53%) |
Aug 10, 2000 | 9.232 | 9.294 | 9.192 | 9.273 | 5,773,068 | +0.08(+0.89%) |
Aug 09, 2000 | 9.232 | 9.263 | 9.141 | 9.192 | 10,478,332 | -0.03(-0.34%) |
Aug 08, 2000 | 9.304 | 9.304 | 9.182 | 9.223 | 7,768,693 | -0.10(-1.10%) |
Aug 07, 2000 | 9.355 | 9.427 | 9.304 | 9.325 | 6,253,060 | -0.04(-0.44%) |
Aug 04, 2000 | 9.477 | 9.477 | 9.325 | 9.366 | 7,213,961 | -0.11(-1.17%) |
Aug 03, 2000 | 9.539 | 9.640 | 9.436 | 9.477 | 7,664,853 | -0.02(-0.22%) |
Aug 02, 2000 | 9.693 | 9.734 | 9.407 | 9.498 | 13,978,563 | -0.09(-0.95%) |
Aug 01, 2000 | 9.141 | 9.794 | 9.040 | 9.590 | 24,401,452 | +0.29(+3.07%) |
Jul 31, 2000 | 9.590 | 9.631 | 9.223 | 9.304 | 18,239,060 | -0.36(-3.70%) |
Jul 28, 2000 | 9.784 | 9.794 | 9.631 | 9.662 | 12,672,141 | -0.06(-0.62%) |
Jul 27, 2000 | 9.722 | 9.916 | 9.681 | 9.722 | 9,205,298 | -0.02(-0.17%) |
Jul 26, 2000 | 9.671 | 9.784 | 9.671 | 9.738 | 11,348,565 | -0.16(-1.60%) |
Jul 25, 2000 | 9.712 | 9.926 | 9.703 | 9.897 | 12,976,922 | +0.27(+2.76%) |
Jul 24, 2000 | 9.662 | 9.703 | 9.631 | 9.631 | 12,071,462 | -0.02(-0.22%) |
Jul 21, 2000 | 9.671 | 9.703 | 9.600 | 9.652 | 9,329,661 | +0.02(+0.22%) |
Jul 20, 2000 | 9.671 | 9.722 | 9.549 | 9.631 | 15,730,976 | -0.02(-0.22%) |
Jul 19, 2000 | 9.458 | 9.652 | 9.396 | 9.652 | 14,734,848 | +0.14(+1.51%) |
Jul 18, 2000 | 9.172 | 9.508 | 9.141 | 9.508 | 13,760,775 | +0.35(+3.78%) |
Jul 17, 2000 | 9.182 | 9.345 | 9.151 | 9.162 | 12,162,437 | +0.02(+0.23%) |
Jul 14, 2000 | 8.937 | 9.182 | 8.927 | 9.141 | 15,459,889 | +0.24(+2.64%) |
Jul 13, 2000 | 9.019 | 9.050 | 8.865 | 8.906 | 11,178,868 | -0.09(-1.03%) |
Jul 12, 2000 | 8.958 | 9.059 | 8.846 | 8.999 | 13,069,122 | +0.00(+0.00%) |
Jul 11, 2000 | 9.059 | 9.081 | 8.896 | 8.999 | 10,669,777 | -0.05(-0.56%) |
Jul 10, 2000 | 8.988 | 9.090 | 8.978 | 9.050 | 14,351,345 | +0.09(+1.02%) |
Jul 07, 2000 | 9.090 | 9.090 | 8.846 | 8.958 | 13,642,232 | -0.06(-0.67%) |
Jul 06, 2000 | 9.141 | 9.141 | 8.978 | 9.019 | 12,450,983 | -0.06(-0.68%) |
Jul 05, 2000 | 9.182 | 9.192 | 9.019 | 9.081 | 11,247,788 | -0.04(-0.45%) |
Jul 03, 2000 | 9.263 | 9.273 | 9.009 | 9.121 | 8,569,394 | -0.14(-1.53%) |
Jun 30, 2000 | 8.743 | 9.363 | 8.692 | 9.263 | 36,710,000 | +0.51(+5.82%) |
Jun 29, 2000 | 8.988 | 8.999 | 8.754 | 8.754 | 14,940,384 | -0.31(-3.46%) |
Jun 28, 2000 | 9.059 | 9.141 | 8.999 | 9.068 | 11,320,078 | -0.01(-0.14%) |
Jun 27, 2000 | 9.059 | 9.244 | 8.999 | 9.081 | 13,043,391 | +0.00(+0.00%) |
Jun 26, 2000 | 8.978 | 9.110 | 8.968 | 9.081 | 10,983,135 | +0.11(+1.26%) |
Jun 23, 2000 | 8.937 | 9.050 | 8.855 | 8.968 | 12,891,154 | +0.13(+1.50%) |
Jun 22, 2000 | 8.917 | 8.947 | 8.824 | 8.836 | 11,011,315 | -0.07(-0.79%) |
Jun 21, 2000 | 9.040 | 9.050 | 8.855 | 8.906 | 12,555,742 | -0.11(-1.25%) |
Jun 20, 2000 | 9.121 | 9.141 | 8.968 | 9.019 | 12,252,493 | -0.14(-1.50%) |
Jun 19, 2000 | 9.172 | 9.223 | 8.988 | 9.156 | 10,280,760 | +0.10(+1.06%) |
Jun 16, 2000 | 9.304 | 9.335 | 9.059 | 9.059 | 17,725,376 | -0.20(-2.20%) |
Jun 15, 2000 | 9.335 | 9.386 | 9.213 | 9.263 | 17,548,020 | -0.04(-0.44%) |
Jun 14, 2000 | 9.263 | 9.325 | 9.151 | 9.304 | 12,373,180 | +0.00(+0.00%) |
Jun 13, 2000 | 9.110 | 9.304 | 9.110 | 9.304 | 14,193,288 | +0.10(+1.10%) |
Jun 12, 2000 | 9.304 | 9.335 | 9.151 | 9.203 | 14,276,911 | -0.10(-1.09%) |
Jun 09, 2000 | 9.273 | 9.386 | 9.110 | 9.304 | 27,535,946 | -0.08(-0.87%) |
Jun 08, 2000 | 9.570 | 9.794 | 9.121 | 9.386 | 69,216,480 | -0.71(-7.08%) |
Jun 07, 2000 | 10.26 | 10.43 | 10.10 | 10.10 | 9,615,144 | -0.22(-2.17%) |
Jun 06, 2000 | 10.26 | 10.40 | 10.22 | 10.32 | 6,659,536 | -0.01(-0.09%) |
Jun 05, 2000 | 10.45 | 10.45 | 10.20 | 10.33 | 11,619,345 | -0.11(-1.08%) |
Jun 02, 2000 | 10.67 | 10.67 | 10.37 | 10.45 | 16,024,117 | -0.26(-2.47%) |
Jun 01, 2000 | 10.79 | 10.83 | 10.67 | 10.71 | 11,794,556 | -0.14(-1.32%) |
May 31, 2000 | 10.77 | 10.92 | 10.70 | 10.85 | 6,446,036 | +0.06(+0.57%) |
May 30, 2000 | 10.82 | 10.83 | 10.73 | 10.79 | 6,692,924 | -0.02(-0.20%) |
May 26, 2000 | 10.73 | 10.85 | 10.71 | 10.81 | 6,835,972 | +0.05(+0.47%) |
May 25, 2000 | 10.71 | 10.77 | 10.57 | 10.76 | 10,134,956 | +0.01(+0.11%) |
May 24, 2000 | 10.54 | 10.81 | 10.51 | 10.75 | 13,498,571 | +0.24(+2.33%) |
May 23, 2000 | 10.51 | 10.64 | 10.41 | 10.51 | 8,110,231 | -0.08(-0.77%) |
May 22, 2000 | 10.64 | 10.67 | 10.50 | 10.59 | 9,474,546 | -0.03(-0.29%) |
May 19, 2000 | 10.49 | 10.64 | 10.46 | 10.62 | 9,133,927 | +0.05(+0.48%) |
May 18, 2000 | 10.57 | 10.66 | 10.53 | 10.57 | 7,912,660 | -0.04(-0.38%) |
May 17, 2000 | 10.53 | 10.61 | 10.41 | 10.61 | 9,257,371 | +0.08(+0.78%) |
May 16, 2000 | 10.59 | 10.66 | 10.43 | 10.53 | 9,662,316 | -0.06(-0.57%) |
May 15, 2000 | 10.43 | 10.65 | 10.33 | 10.59 | 7,118,698 | +0.12(+1.17%) |
May 12, 2000 | 10.61 | 10.70 | 10.39 | 10.47 | 6,518,020 | -0.14(-1.35%) |
May 11, 2000 | 10.51 | 10.64 | 10.32 | 10.61 | 10,210,615 | +0.13(+1.26%) |
May 10, 2000 | 10.33 | 10.58 | 10.27 | 10.48 | 12,571,058 | +0.24(+2.30%) |
May 09, 2000 | 9.998 | 10.29 | 9.998 | 10.24 | 12,945,984 | +0.25(+2.55%) |
May 08, 2000 | 9.815 | 10.02 | 9.804 | 9.988 | 8,559,285 | +0.05(+0.51%) |
May 05, 2000 | 9.835 | 9.938 | 9.763 | 9.938 | 6,743,466 | +0.07(+0.73%) |
May 04, 2000 | 9.885 | 10.07 | 9.794 | 9.866 | 10,109,532 | -0.03(-0.31%) |
May 03, 2000 | 9.897 | 10.06 | 9.845 | 9.897 | 11,118,218 | +0.13(+1.37%) |
May 02, 2000 | 9.703 | 9.804 | 9.631 | 9.763 | 8,717,955 | +0.02(+0.18%) |
May 01, 2000 | 9.763 | 9.866 | 9.590 | 9.745 | 11,528,983 | -0.01(-0.08%) |
Apr 28, 2000 | 9.947 | 9.947 | 9.652 | 9.753 | 16,276,518 | -0.18(-1.86%) |
Apr 27, 2000 | 9.794 | 10.16 | 9.671 | 9.938 | 23,269,016 | +0.02(+0.21%) |
Apr 26, 2000 | 10.32 | 10.35 | 9.774 | 9.916 | 37,684,688 | -0.57(-5.45%) |
Apr 25, 2000 | 11.51 | 11.51 | 10.36 | 10.49 | 31,639,612 | -1.02(-8.87%) |
Apr 24, 2000 | 11.25 | 11.59 | 11.18 | 11.51 | 13,360,118 | +0.25(+2.26%) |
Apr 20, 2000 | 10.79 | 11.26 | 10.79 | 11.25 | 12,465,686 | +0.47(+4.36%) |
Apr 19, 2000 | 10.82 | 11.06 | 10.70 | 10.78 | 12,134,869 | +0.00(+0.00%) |
Apr 18, 2000 | 11.19 | 11.19 | 10.67 | 10.78 | 22,035,496 | -0.48(-4.26%) |
Apr 17, 2000 | 10.26 | 11.28 | 10.24 | 11.26 | 23,056,128 | +0.98(+9.52%) |
Apr 14, 2000 | 11.10 | 11.14 | 10.12 | 10.28 | 26,621,298 | -1.06(-9.35%) |
Apr 13, 2000 | 11.34 | 11.40 | 10.97 | 11.34 | 17,388,432 | +0.03(+0.27%) |
Apr 12, 2000 | 11.09 | 11.88 | 11.04 | 11.31 | 31,620,314 | +0.47(+4.32%) |
Apr 11, 2000 | 10.71 | 10.91 | 10.41 | 10.85 | 15,618,253 | +0.07(+0.67%) |
Apr 10, 2000 | 10.44 | 10.77 | 10.41 | 10.77 | 17,991,254 | +0.42(+4.04%) |
Apr 07, 2000 | 10.35 | 10.41 | 10.20 | 10.36 | 11,938,216 | +0.11(+1.10%) |
Apr 06, 2000 | 10.12 | 10.27 | 9.957 | 10.24 | 11,987,533 | +0.19(+1.93%) |
Apr 05, 2000 | 10.23 | 10.39 | 10.05 | 10.05 | 20,859,870 | -0.32(-3.05%) |
Apr 04, 2000 | 9.938 | 10.45 | 9.794 | 10.37 | 42,139,388 | +0.65(+6.72%) |
Apr 03, 2000 | 9.263 | 9.794 | 9.263 | 9.712 | 15,424,970 | +0.45(+4.85%) |
Mar 31, 2000 | 9.712 | 9.712 | 9.182 | 9.263 | 18,430,200 | -0.20(-2.16%) |
Mar 30, 2000 | 9.621 | 9.815 | 9.467 | 9.467 | 24,517,238 | -0.11(-1.18%) |
Mar 29, 2000 | 9.335 | 9.590 | 9.325 | 9.580 | 24,093,914 | +0.28(+2.96%) |
Mar 28, 2000 | 9.009 | 9.325 | 9.009 | 9.304 | 18,466,958 | +0.29(+3.17%) |
Mar 27, 2000 | 9.182 | 9.304 | 8.999 | 9.019 | 18,239,980 | -0.19(-2.11%) |
Mar 24, 2000 | 9.213 | 9.223 | 8.999 | 9.213 | 21,919,098 | +0.04(+0.44%) |
Mar 23, 2000 | 9.131 | 9.285 | 9.069 | 9.172 | 20,862,626 | -0.13(-1.42%) |
Mar 22, 2000 | 9.345 | 9.417 | 9.040 | 9.304 | 23,724,196 | +0.00(+0.00%) |
Mar 21, 2000 | 9.335 | 9.386 | 9.162 | 9.304 | 22,870,810 | -0.18(-1.94%) |
Mar 20, 2000 | 9.529 | 9.636 | 9.376 | 9.489 | 18,158,194 | +0.08(+0.87%) |
Mar 17, 2000 | 9.774 | 9.774 | 9.304 | 9.407 | 34,004,344 | -0.37(-3.76%) |
Mar 16, 2000 | 9.743 | 9.876 | 9.590 | 9.774 | 41,972,752 | +0.23(+2.36%) |
Mar 15, 2000 | 9.213 | 9.549 | 8.917 | 9.549 | 37,886,852 | +0.45(+4.93%) |
Mar 14, 2000 | 9.376 | 9.467 | 8.999 | 9.100 | 31,767,650 | -0.24(-2.62%) |
Mar 13, 2000 | 8.774 | 9.345 | 8.692 | 9.345 | 55,131,316 | +0.57(+6.51%) |
Mar 10, 2000 | 9.325 | 9.427 | 8.610 | 8.774 | 74,375,080 | -0.65(-6.93%) |
Mar 09, 2000 | 9.549 | 9.712 | 9.223 | 9.427 | 52,405,748 | -0.04(-0.43%) |
Mar 08, 2000 | 9.957 | 10.07 | 9.325 | 9.467 | 114,230,296 | -0.49(-4.92%) |
Mar 07, 2000 | 9.467 | 11.81 | 9.345 | 9.957 | 210,263,808 | -4.29(-30.13%) |
Mar 02, 2000 | 14.36 | 14.44 | 14.15 | 14.25 | 5,461,242 | -0.15(-1.06%) |
Mar 01, 2000 | 14.36 | 14.48 | 14.18 | 14.41 | 6,361,494 | +0.06(+0.43%) |
Feb 29, 2000 | 14.61 | 14.67 | 14.24 | 14.34 | 10,202,957 | -0.08(-0.57%) |
Feb 28, 2000 | 14.01 | 14.69 | 13.87 | 14.42 | 10,845,907 | +0.53(+3.82%) |
Feb 25, 2000 | 14.49 | 14.53 | 13.89 | 13.89 | 10,992,324 | -0.55(-3.82%) |
Feb 24, 2000 | 14.75 | 14.83 | 14.13 | 14.45 | 11,062,776 | -0.35(-2.34%) |
Feb 23, 2000 | 15.16 | 15.16 | 14.71 | 14.79 | 8,204,575 | -0.37(-2.42%) |
Feb 22, 2000 | 15.07 | 15.25 | 14.70 | 15.16 | 8,005,166 | -0.13(-0.82%) |
Feb 18, 2000 | 15.31 | 15.42 | 15.02 | 15.29 | 7,124,212 | -0.09(-0.58%) |
Feb 17, 2000 | 15.34 | 15.51 | 15.18 | 15.37 | 7,171,384 | +0.02(+0.15%) |
Feb 16, 2000 | 15.64 | 15.71 | 15.18 | 15.35 | 8,139,637 | -0.28(-1.78%) |
Feb 15, 2000 | 15.10 | 15.64 | 15.04 | 15.63 | 10,512,639 | +0.63(+4.22%) |
Feb 14, 2000 | 15.29 | 15.31 | 14.85 | 15.00 | 8,044,068 | -0.31(-2.01%) |
Feb 11, 2000 | 14.90 | 15.33 | 14.90 | 15.30 | 8,170,881 | +0.38(+2.53%) |
Feb 10, 2000 | 15.30 | 15.46 | 14.70 | 14.93 | 8,067,960 | -0.42(-2.72%) |
Feb 09, 2000 | 15.55 | 15.65 | 15.30 | 15.34 | 9,581,143 | -0.29(-1.83%) |
Feb 08, 2000 | 15.34 | 15.65 | 15.15 | 15.63 | 10,395,934 | +0.41(+2.68%) |
Feb 07, 2000 | 15.34 | 15.48 | 15.11 | 15.22 | 9,900,627 | -0.24(-1.58%) |
Feb 04, 2000 | 15.93 | 15.95 | 15.34 | 15.47 | 11,713,077 | -0.50(-3.13%) |
Feb 03, 2000 | 16.29 | 16.29 | 15.78 | 15.97 | 9,586,963 | -0.13(-0.82%) |
Feb 02, 2000 | 16.28 | 16.32 | 16.05 | 16.10 | 6,004,947 | -0.14(-0.88%) |
Feb 01, 2000 | 16.44 | 16.47 | 16.12 | 16.24 | 6,193,941 | -0.25(-1.54%) |
Jan 31, 2000 | 16.36 | 16.51 | 16.06 | 16.50 | 6,919,901 | +0.12(+0.75%) |
Jan 28, 2000 | 16.93 | 16.93 | 16.22 | 16.37 | 14,677,568 | -0.61(-3.60%) |
Jan 27, 2000 | 16.65 | 17.05 | 16.52 | 16.99 | 13,767,207 | +0.56(+3.42%) |
Jan 26, 2000 | 16.16 | 16.46 | 16.13 | 16.42 | 15,688,092 | +0.51(+3.20%) |
Jan 25, 2000 | 16.91 | 16.93 | 15.83 | 15.92 | 26,186,334 | -0.92(-5.45%) |
Jan 24, 2000 | 15.67 | 17.77 | 15.48 | 16.83 | 43,733,128 | +0.07(+0.42%) |
Jan 21, 2000 | 18.38 | 18.38 | 16.24 | 16.76 | 37,337,636 | -1.61(-8.77%) |
Jan 20, 2000 | 18.61 | 18.65 | 17.57 | 18.37 | 15,670,632 | -0.46(-2.44%) |
Jan 19, 2000 | 18.61 | 18.93 | 18.54 | 18.83 | 8,505,374 | -0.26(-1.34%) |
Jan 18, 2000 | 19.09 | 19.26 | 18.94 | 19.09 | 6,825,864 | -0.01(-0.05%) |
Jan 14, 2000 | 18.85 | 19.10 | 18.83 | 19.10 | 7,511,391 | +0.33(+1.74%) |
Jan 13, 2000 | 19.08 | 19.10 | 18.70 | 18.77 | 8,094,609 | -0.33(-1.71%) |
Jan 12, 2000 | 19.04 | 19.32 | 18.95 | 19.10 | 9,544,079 | -0.12(-0.64%) |
Jan 11, 2000 | 18.83 | 19.22 | 18.68 | 19.22 | 6,772,259 | +0.30(+1.56%) |
Jan 10, 2000 | 18.90 | 19.15 | 18.67 | 18.93 | 10,509,576 | -0.09(-0.48%) |
Jan 07, 2000 | 17.88 | 19.10 | 17.82 | 19.02 | 15,058,314 | +1.41(+8.00%) |
Jan 06, 2000 | 17.16 | 17.86 | 17.15 | 17.61 | 9,992,214 | +0.78(+4.61%) |
Jan 05, 2000 | 17.12 | 17.20 | 16.73 | 16.83 | 7,808,513 | -0.33(-1.90%) |
Jan 04, 2000 | 17.36 | 17.69 | 16.94 | 17.16 | 6,540,993 | -0.34(-1.93%) |
Jan 03, 2000 | 17.60 | 17.62 | 17.25 | 17.50 | 6,547,426 | -0.39(-2.16%) |
Dec 31, 1999 | 17.92 | 17.93 | 17.75 | 17.88 | 940,685 | -0.01(-0.05%) |
Dec 30, 1999 | 17.88 | 18.04 | 17.79 | 17.89 | 2,175,123 | +0.04(+0.23%) |
Dec 29, 1999 | 18.22 | 18.22 | 17.72 | 17.85 | 2,169,916 | -0.06(-0.35%) |
Dec 28, 1999 | 18.12 | 18.23 | 17.88 | 17.91 | 3,059,753 | -0.24(-1.30%) |
Dec 27, 1999 | 17.87 | 18.16 | 17.73 | 18.15 | 4,798,382 | +0.28(+1.54%) |
Dec 23, 1999 | 17.79 | 17.88 | 17.70 | 17.87 | 3,920,185 | +0.08(+0.46%) |
Dec 22, 1999 | 17.11 | 17.79 | 17.09 | 17.79 | 5,698,328 | +0.73(+4.31%) |
Dec 21, 1999 | 17.31 | 17.39 | 16.89 | 17.06 | 8,413,174 | -0.51(-2.90%) |
Dec 20, 1999 | 17.38 | 17.82 | 17.35 | 17.57 | 6,965,236 | +0.22(+1.29%) |
Dec 17, 1999 | 17.95 | 17.95 | 17.30 | 17.34 | 14,575,566 | -0.59(-3.29%) |
Dec 16, 1999 | 18.16 | 18.19 | 17.70 | 17.93 | 6,069,885 | -0.45(-2.44%) |
Dec 15, 1999 | 18.21 | 18.74 | 18.18 | 18.38 | 7,216,105 | +0.17(+0.95%) |
Dec 14, 1999 | 17.79 | 18.28 | 17.76 | 18.21 | 4,570,486 | +0.21(+1.14%) |
Dec 13, 1999 | 18.03 | 18.17 | 17.73 | 18.00 | 3,763,659 | -0.02(-0.13%) |
Dec 10, 1999 | 17.83 | 18.16 | 17.75 | 18.03 | 5,307,473 | +0.09(+0.52%) |
Dec 09, 1999 | 18.11 | 18.11 | 17.69 | 17.93 | 6,843,936 | -0.13(-0.74%) |
Dec 08, 1999 | 17.96 | 18.17 | 17.95 | 18.07 | 4,148,694 | +0.12(+0.68%) |
Dec 07, 1999 | 18.52 | 18.55 | 17.93 | 17.95 | 6,901,216 | -0.54(-2.92%) |
Dec 06, 1999 | 18.46 | 18.67 | 18.41 | 18.49 | 5,673,823 | -0.08(-0.44%) |
Dec 03, 1999 | 18.45 | 18.87 | 18.40 | 18.57 | 9,476,997 | +0.20(+1.11%) |
Dec 02, 1999 | 18.32 | 18.44 | 18.24 | 18.36 | 5,467,675 | +0.04(+0.22%) |