Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2000 | 5.820 | 5.820 | 5.269 | 5.463 | 97,875,440 | -0.51(-8.51%) |
Nov 29, 2000 | 5.993 | 6.187 | 5.950 | 5.971 | 38,551,096 | -0.02(-0.37%) |
Nov 28, 2000 | 6.166 | 6.166 | 5.940 | 5.993 | 33,899,708 | -0.17(-2.80%) |
Nov 27, 2000 | 6.156 | 6.382 | 6.156 | 6.166 | 37,646,984 | +0.02(+0.37%) |
Nov 24, 2000 | 6.069 | 6.220 | 6.069 | 6.144 | 26,515,130 | +0.32(+5.55%) |
Nov 22, 2000 | 5.864 | 5.950 | 5.734 | 5.820 | 39,788,612 | -0.04(-0.74%) |
Nov 21, 2000 | 5.971 | 6.112 | 5.853 | 5.864 | 35,639,060 | -0.11(-1.79%) |
Nov 20, 2000 | 6.156 | 6.263 | 5.928 | 5.971 | 46,845,576 | -0.18(-3.00%) |
Nov 17, 2000 | 6.057 | 6.339 | 6.057 | 6.156 | 58,056,728 | +0.10(+1.63%) |
Nov 16, 2000 | 6.100 | 6.166 | 5.971 | 6.057 | 52,531,320 | -0.04(-0.71%) |
Nov 15, 2000 | 6.392 | 6.403 | 5.983 | 6.100 | 57,534,632 | -0.29(-4.57%) |
Nov 14, 2000 | 5.960 | 6.468 | 5.960 | 6.392 | 90,137,784 | +0.50(+8.41%) |
Nov 13, 2000 | 6.133 | 6.133 | 5.637 | 5.896 | 219,139,808 | -0.86(-12.78%) |
Nov 10, 2000 | 7.094 | 7.094 | 6.522 | 6.760 | 66,941,604 | -0.66(-8.87%) |
Nov 09, 2000 | 7.731 | 7.731 | 7.192 | 7.419 | 52,450,284 | -0.48(-6.02%) |
Nov 08, 2000 | 8.196 | 8.239 | 7.871 | 7.894 | 28,868,610 | -0.30(-3.69%) |
Nov 07, 2000 | 7.937 | 8.272 | 7.871 | 8.196 | 23,435,234 | +0.26(+3.27%) |
Nov 06, 2000 | 7.990 | 8.120 | 7.818 | 7.937 | 23,519,162 | -0.05(-0.67%) |
Nov 03, 2000 | 7.785 | 8.293 | 7.591 | 7.990 | 42,017,648 | +0.21(+2.64%) |
Nov 02, 2000 | 7.688 | 8.087 | 7.688 | 7.785 | 37,644,088 | +0.11(+1.40%) |
Nov 01, 2000 | 7.980 | 7.980 | 7.495 | 7.678 | 39,581,976 | -0.36(-4.43%) |
Oct 31, 2000 | 7.914 | 8.250 | 7.774 | 8.034 | 40,370,904 | +0.12(+1.51%) |
Oct 30, 2000 | 8.034 | 8.034 | 7.526 | 7.914 | 28,861,664 | +4.15(+110.16%) |
Oct 27, 2000 | 3.766 | 4.060 | 3.766 | 3.766 | 80,966,392 | +0.05(+1.38%) |
Oct 26, 2000 | 3.749 | 3.885 | 3.558 | 3.714 | 69,637,744 | -0.03(-0.93%) |
Oct 25, 2000 | 3.979 | 3.979 | 3.714 | 3.749 | 58,032,416 | -0.25(-6.15%) |
Oct 24, 2000 | 4.249 | 4.300 | 3.914 | 3.995 | 64,583,492 | -0.25(-5.97%) |
Oct 23, 2000 | 4.146 | 4.311 | 4.108 | 4.249 | 41,735,184 | +0.10(+2.47%) |
Oct 20, 2000 | 3.928 | 4.176 | 3.849 | 4.146 | 54,180,952 | +0.22(+5.56%) |
Oct 19, 2000 | 3.717 | 3.974 | 3.717 | 3.928 | 80,342,424 | +0.23(+6.29%) |
Oct 18, 2000 | 3.885 | 3.885 | 3.682 | 3.695 | 75,452,560 | -0.21(-5.46%) |
Oct 17, 2000 | 4.003 | 4.087 | 3.817 | 3.909 | 47,533,792 | -0.09(-2.36%) |
Oct 16, 2000 | 3.917 | 4.103 | 3.917 | 4.003 | 43,619,816 | +0.09(+2.28%) |
Oct 13, 2000 | 3.666 | 3.952 | 3.666 | 3.914 | 71,085,952 | +0.30(+8.28%) |
Oct 12, 2000 | 3.695 | 3.868 | 3.563 | 3.615 | 72,144,032 | -0.08(-2.19%) |
Oct 11, 2000 | 3.857 | 3.857 | 3.622 | 3.695 | 71,362,624 | -0.17(-4.34%) |
Oct 10, 2000 | 3.928 | 4.009 | 3.803 | 3.863 | 57,393,400 | -0.06(-1.65%) |
Oct 09, 2000 | 3.820 | 4.006 | 3.820 | 3.928 | 45,891,104 | +0.16(+4.30%) |
Oct 06, 2000 | 3.812 | 3.922 | 3.733 | 3.766 | 80,954,816 | -0.05(-1.20%) |
Oct 05, 2000 | 4.017 | 4.017 | 3.725 | 3.812 | 113,905,840 | -0.32(-7.71%) |
Oct 04, 2000 | 4.038 | 4.233 | 4.038 | 4.130 | 57,492,956 | +0.09(+2.27%) |
Oct 03, 2000 | 4.052 | 4.222 | 4.017 | 4.038 | 57,348,252 | -0.01(-0.33%) |
Oct 02, 2000 | 4.190 | 4.273 | 4.044 | 4.052 | 63,239,476 | -0.14(-3.29%) |
Sep 29, 2000 | 4.449 | 4.449 | 4.133 | 4.190 | 102,168,544 | -0.29(-6.56%) |
Sep 28, 2000 | 4.470 | 4.640 | 4.465 | 4.484 | 48,391,604 | +0.01(+0.30%) |
Sep 27, 2000 | 4.238 | 4.492 | 4.238 | 4.470 | 94,370,688 | +0.23(+5.48%) |
Sep 26, 2000 | 4.270 | 4.446 | 4.233 | 4.238 | 64,287,136 | -0.03(-0.76%) |
Sep 25, 2000 | 4.500 | 4.597 | 4.200 | 4.270 | 50,478,824 | -0.23(-5.11%) |
Sep 22, 2000 | 4.146 | 4.508 | 4.146 | 4.500 | 96,595,672 | +0.40(+9.67%) |
Sep 21, 2000 | 4.421 | 4.484 | 4.060 | 4.103 | 50,343,384 | -0.32(-7.20%) |
Sep 20, 2000 | 4.578 | 4.578 | 4.333 | 4.421 | 62,434,916 | -0.18(-3.88%) |
Sep 19, 2000 | 4.462 | 4.600 | 4.462 | 4.600 | 51,910,824 | +0.15(+3.40%) |
Sep 18, 2000 | 4.449 | 4.562 | 4.389 | 4.449 | 52,736,220 | +0.00(+0.00%) |
Sep 15, 2000 | 4.621 | 4.621 | 4.406 | 4.449 | 80,275,280 | -0.23(-4.85%) |
Sep 14, 2000 | 4.540 | 4.675 | 4.540 | 4.675 | 54,978,568 | +0.14(+3.10%) |
Sep 13, 2000 | 4.697 | 4.697 | 4.529 | 4.535 | 85,981,280 | -0.26(-5.41%) |
Sep 12, 2000 | 4.862 | 4.862 | 4.665 | 4.794 | 69,123,752 | -0.13(-2.63%) |
Sep 11, 2000 | 5.107 | 5.107 | 4.905 | 4.924 | 58,950,424 | -0.30(-5.79%) |
Sep 08, 2000 | 5.348 | 5.372 | 5.226 | 5.226 | 26,715,980 | -0.12(-2.27%) |
Sep 07, 2000 | 5.207 | 5.410 | 5.207 | 5.348 | 35,530,240 | +0.16(+3.17%) |
Sep 06, 2000 | 5.310 | 5.334 | 5.161 | 5.183 | 28,348,252 | -0.13(-2.39%) |
Sep 05, 2000 | 5.399 | 5.426 | 5.285 | 5.310 | 29,291,726 | -0.09(-1.65%) |
Sep 01, 2000 | 5.237 | 5.461 | 5.237 | 5.399 | 37,623,252 | +0.19(+3.61%) |
Aug 31, 2000 | 5.164 | 5.248 | 5.164 | 5.211 | 35,664,528 | +0.11(+2.24%) |
Aug 30, 2000 | 5.180 | 5.210 | 5.080 | 5.097 | 23,207,178 | -0.08(-1.62%) |
Aug 29, 2000 | 5.183 | 5.245 | 5.137 | 5.180 | 30,375,276 | -0.00(-0.05%) |
Aug 28, 2000 | 5.129 | 5.245 | 5.069 | 5.183 | 34,876,176 | +0.05(+1.05%) |
Aug 25, 2000 | 5.156 | 5.156 | 5.067 | 5.129 | 25,866,274 | -0.05(-0.93%) |
Aug 24, 2000 | 4.978 | 5.177 | 4.978 | 5.177 | 35,913,420 | +0.21(+4.23%) |
Aug 23, 2000 | 4.883 | 4.997 | 4.797 | 4.967 | 36,487,608 | +0.08(+1.72%) |
Aug 22, 2000 | 4.808 | 4.945 | 4.808 | 4.883 | 41,875,256 | +0.09(+1.86%) |
Aug 21, 2000 | 4.837 | 4.878 | 4.778 | 4.794 | 35,854,380 | -0.04(-0.89%) |
Aug 18, 2000 | 4.702 | 4.881 | 4.689 | 4.837 | 84,910,464 | +0.14(+2.87%) |
Aug 17, 2000 | 4.794 | 4.794 | 4.621 | 4.702 | 143,554,112 | -0.12(-2.46%) |
Aug 16, 2000 | 4.794 | 4.862 | 4.675 | 4.821 | 51,488,288 | +0.03(+0.56%) |
Aug 15, 2000 | 4.897 | 4.897 | 4.740 | 4.794 | 31,294,440 | -0.15(-3.06%) |
Aug 14, 2000 | 4.751 | 4.945 | 4.748 | 4.945 | 26,433,516 | +0.19(+4.09%) |
Aug 11, 2000 | 4.789 | 4.789 | 4.708 | 4.751 | 26,144,108 | -0.10(-2.00%) |
Aug 10, 2000 | 4.913 | 4.956 | 4.843 | 4.848 | 21,018,084 | -0.06(-1.32%) |
Aug 09, 2000 | 5.002 | 5.051 | 4.837 | 4.913 | 25,909,106 | -0.09(-1.78%) |
Aug 08, 2000 | 4.980 | 5.043 | 4.889 | 5.002 | 30,194,684 | +0.02(+0.43%) |
Aug 07, 2000 | 4.827 | 4.999 | 4.797 | 4.980 | 35,086,864 | +0.15(+3.19%) |
Aug 04, 2000 | 4.837 | 4.956 | 4.713 | 4.827 | 23,677,180 | -0.01(-0.22%) |
Aug 03, 2000 | 4.859 | 4.867 | 4.675 | 4.837 | 37,344,260 | -0.02(-0.44%) |
Aug 02, 2000 | 4.659 | 4.967 | 4.632 | 4.859 | 58,659,856 | +0.20(+4.29%) |
Aug 01, 2000 | 4.719 | 4.805 | 4.621 | 4.659 | 27,606,204 | -0.06(-1.26%) |
Jul 31, 2000 | 4.632 | 4.837 | 4.567 | 4.719 | 59,107,864 | +0.09(+1.86%) |
Jul 28, 2000 | 4.578 | 4.710 | 4.449 | 4.632 | 56,606,208 | +0.05(+1.18%) |
Jul 27, 2000 | 4.740 | 4.740 | 4.503 | 4.578 | 56,328,372 | -0.17(-3.64%) |
Jul 26, 2000 | 4.983 | 5.062 | 4.729 | 4.751 | 90,203,192 | -0.23(-4.65%) |
Jul 25, 2000 | 5.132 | 5.161 | 4.959 | 4.983 | 68,230,056 | -0.15(-2.90%) |
Jul 24, 2000 | 5.356 | 5.372 | 5.069 | 5.132 | 40,144,588 | -0.22(-4.19%) |
Jul 21, 2000 | 5.596 | 5.596 | 5.205 | 5.356 | 86,803,208 | -0.26(-4.62%) |
Jul 20, 2000 | 5.607 | 5.718 | 5.529 | 5.615 | 29,079,878 | +0.01(+0.15%) |
Jul 19, 2000 | 5.658 | 5.718 | 5.593 | 5.607 | 27,335,318 | -0.05(-0.91%) |
Jul 18, 2000 | 5.779 | 5.779 | 5.639 | 5.658 | 26,809,750 | -0.16(-2.80%) |
Jul 17, 2000 | 5.779 | 5.861 | 5.701 | 5.821 | 27,902,560 | +0.04(+0.72%) |
Jul 14, 2000 | 5.826 | 5.882 | 5.744 | 5.779 | 37,938,128 | -0.05(-0.79%) |
Jul 13, 2000 | 5.545 | 5.839 | 5.531 | 5.826 | 43,436,912 | +0.28(+5.06%) |
Jul 12, 2000 | 5.469 | 5.626 | 5.442 | 5.545 | 43,079,200 | +0.08(+1.39%) |
Jul 11, 2000 | 5.342 | 5.483 | 5.302 | 5.469 | 40,172,372 | +0.13(+2.37%) |
Jul 10, 2000 | 5.388 | 5.391 | 5.269 | 5.342 | 24,952,898 | -0.05(-0.85%) |
Jul 07, 2000 | 5.116 | 5.399 | 5.116 | 5.388 | 41,908,828 | +0.28(+5.39%) |
Jul 06, 2000 | 5.167 | 5.259 | 4.991 | 5.113 | 50,086,388 | -0.05(-1.04%) |
Jul 05, 2000 | 5.367 | 5.372 | 5.167 | 5.167 | 32,127,940 | -0.20(-3.73%) |
Jul 03, 2000 | 5.393 | 5.396 | 5.318 | 5.367 | 11,647,001 | -0.03(-0.50%) |
Jun 30, 2000 | 5.180 | 5.398 | 5.180 | 5.393 | 49,414,956 | +0.22(+4.28%) |
Jun 29, 2000 | 5.347 | 5.353 | 5.140 | 5.172 | 53,537,308 | -0.17(-3.27%) |
Jun 28, 2000 | 5.188 | 5.393 | 5.188 | 5.347 | 52,733,904 | +0.31(+6.16%) |
Jun 27, 2000 | 5.183 | 5.280 | 5.037 | 5.037 | 33,015,850 | -0.15(-2.82%) |
Jun 26, 2000 | 5.097 | 5.261 | 5.097 | 5.183 | 24,793,144 | +0.12(+2.46%) |
Jun 23, 2000 | 5.121 | 5.183 | 5.040 | 5.059 | 27,571,476 | -0.06(-1.21%) |
Jun 22, 2000 | 5.161 | 5.253 | 5.099 | 5.121 | 41,371,684 | -0.04(-0.79%) |
Jun 21, 2000 | 5.032 | 5.180 | 4.972 | 5.161 | 29,799,930 | +0.13(+2.58%) |
Jun 20, 2000 | 5.088 | 5.202 | 5.013 | 5.032 | 29,774,462 | -0.06(-1.11%) |
Jun 19, 2000 | 4.935 | 5.161 | 4.935 | 5.088 | 33,160,554 | +0.16(+3.29%) |
Jun 16, 2000 | 5.051 | 5.051 | 4.924 | 4.926 | 45,584,332 | -0.13(-2.51%) |
Jun 15, 2000 | 4.945 | 5.180 | 4.945 | 5.053 | 49,007,468 | +0.13(+2.63%) |
Jun 14, 2000 | 5.140 | 5.164 | 4.924 | 4.924 | 58,140,076 | -0.22(-4.20%) |
Jun 13, 2000 | 5.207 | 5.207 | 5.053 | 5.140 | 101,563,096 | -0.30(-5.56%) |
Jun 12, 2000 | 5.518 | 5.518 | 5.380 | 5.442 | 37,789,952 | -0.09(-1.56%) |
Jun 09, 2000 | 5.501 | 5.634 | 5.501 | 5.529 | 47,813,944 | +0.09(+1.69%) |
Jun 08, 2000 | 5.294 | 5.520 | 5.205 | 5.436 | 59,864,960 | +0.14(+2.70%) |
Jun 07, 2000 | 5.097 | 5.377 | 5.053 | 5.294 | 60,743,608 | +0.20(+3.86%) |
Jun 06, 2000 | 5.177 | 5.177 | 5.010 | 5.097 | 54,414,796 | -0.10(-1.92%) |
Jun 05, 2000 | 5.960 | 5.960 | 4.937 | 5.196 | 64,838,172 | -0.94(-15.35%) |
Jun 02, 2000 | 5.798 | 6.279 | 5.790 | 6.139 | 67,195,128 | +0.34(+5.87%) |
Jun 01, 2000 | 5.372 | 5.828 | 5.372 | 5.798 | 82,883,440 | +0.61(+11.70%) |
May 31, 2000 | 5.372 | 5.372 | 5.164 | 5.191 | 42,327,892 | -0.19(-3.46%) |
May 30, 2000 | 5.167 | 5.388 | 5.167 | 5.377 | 28,541,576 | +0.28(+5.40%) |
May 26, 2000 | 5.021 | 5.180 | 4.948 | 5.102 | 26,693,986 | +0.08(+1.61%) |
May 25, 2000 | 5.123 | 5.267 | 4.967 | 5.021 | 43,532,996 | -0.10(-2.00%) |
May 24, 2000 | 5.202 | 5.202 | 4.889 | 5.123 | 60,365,060 | -0.09(-1.72%) |
May 23, 2000 | 5.302 | 5.396 | 5.183 | 5.213 | 30,570,916 | -0.09(-1.68%) |
May 22, 2000 | 5.450 | 5.483 | 5.118 | 5.302 | 42,867,352 | -0.15(-2.73%) |
May 19, 2000 | 5.688 | 5.690 | 5.386 | 5.450 | 38,233,324 | -0.24(-4.18%) |
May 18, 2000 | 5.617 | 5.728 | 5.610 | 5.688 | 38,468,328 | +0.07(+1.25%) |
May 17, 2000 | 5.852 | 5.852 | 5.539 | 5.617 | 64,255,880 | -0.36(-6.09%) |
May 16, 2000 | 5.812 | 6.112 | 5.812 | 5.982 | 52,728,116 | +0.19(+3.36%) |
May 15, 2000 | 5.682 | 5.809 | 5.504 | 5.788 | 32,802,844 | +0.11(+1.85%) |
May 12, 2000 | 5.664 | 5.982 | 5.664 | 5.682 | 36,536,228 | +0.03(+0.52%) |
May 11, 2000 | 5.453 | 5.674 | 5.348 | 5.653 | 37,510,960 | +0.20(+3.67%) |
May 10, 2000 | 5.699 | 5.699 | 5.294 | 5.453 | 42,867,352 | -0.28(-4.94%) |
May 09, 2000 | 5.850 | 5.850 | 5.671 | 5.736 | 23,129,616 | -0.12(-2.12%) |
May 08, 2000 | 5.904 | 5.904 | 5.763 | 5.861 | 19,116,084 | -0.05(-0.78%) |
May 05, 2000 | 5.707 | 5.995 | 5.647 | 5.906 | 28,062,314 | +0.20(+3.50%) |
May 04, 2000 | 5.723 | 5.744 | 5.509 | 5.707 | 33,532,156 | -0.02(-0.28%) |
May 03, 2000 | 5.890 | 5.890 | 5.572 | 5.723 | 39,922,320 | -0.24(-4.03%) |
May 02, 2000 | 6.004 | 6.133 | 5.960 | 5.963 | 29,438,746 | -0.04(-0.68%) |
May 01, 2000 | 5.831 | 6.114 | 5.723 | 6.004 | 44,401,224 | +0.17(+2.96%) |
Apr 28, 2000 | 5.955 | 5.990 | 5.796 | 5.831 | 28,667,760 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,574,668 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,684,088 | +0.05(+0.90%) |
Apr 25, 2000 | 5.772 | 6.047 | 5.772 | 6.017 | 45,032,136 | +0.30(+5.29%) |
Apr 24, 2000 | 5.969 | 5.969 | 5.623 | 5.715 | 47,163,348 | -0.31(-5.15%) |
Apr 20, 2000 | 5.866 | 6.044 | 5.842 | 6.025 | 34,674,744 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.023 | 5.809 | 5.866 | 39,137,440 | -0.14(-2.34%) |
Apr 18, 2000 | 5.777 | 6.090 | 5.734 | 6.006 | 61,749,596 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.777 | 5.315 | 5.777 | 64,846,276 | +0.46(+8.74%) |
Apr 14, 2000 | 5.699 | 5.863 | 5.224 | 5.313 | 72,404,496 | -0.39(-6.78%) |
Apr 13, 2000 | 5.831 | 5.988 | 5.685 | 5.699 | 53,758,416 | -0.13(-2.27%) |
Apr 12, 2000 | 6.298 | 6.366 | 5.755 | 5.831 | 54,065,188 | -0.47(-7.41%) |
Apr 11, 2000 | 6.360 | 6.476 | 6.085 | 6.298 | 39,450,004 | -0.06(-0.98%) |
Apr 10, 2000 | 6.625 | 6.625 | 6.301 | 6.360 | 44,637,384 | -0.38(-5.61%) |
Apr 07, 2000 | 6.398 | 6.738 | 6.333 | 6.738 | 37,613,988 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.417 | 6.176 | 6.398 | 40,758,136 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.401 | 5.917 | 6.133 | 61,949,864 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.039 | 5.572 | 5.966 | 56,502,020 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.896 | 5.626 | 5.725 | 41,420,304 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.939 | 5.615 | 5.725 | 45,100,436 | +0.08(+1.38%) |
Mar 30, 2000 | 5.831 | 5.831 | 5.620 | 5.647 | 38,828,352 | -0.18(-3.15%) |
Mar 29, 2000 | 6.077 | 6.079 | 5.782 | 5.831 | 44,484,572 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.341 | 6.047 | 6.077 | 30,679,734 | -0.24(-3.76%) |
Mar 27, 2000 | 6.204 | 6.430 | 6.204 | 6.314 | 26,764,602 | +0.16(+2.68%) |
Mar 24, 2000 | 6.360 | 6.463 | 6.049 | 6.150 | 33,960,484 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.360 | 31,189,096 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.341 | 6.122 | 6.314 | 30,886,952 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,500,380 | -0.09(-1.47%) |
Mar 20, 2000 | 6.004 | 6.341 | 5.974 | 6.220 | 42,771,268 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.004 | 80,501,024 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.356 | 5.744 | 88,826,760 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.085 | 5.607 | 5.701 | 61,361,784 | -0.33(-5.55%) |
Mar 14, 2000 | 6.328 | 6.479 | 6.036 | 6.036 | 38,048,104 | -0.29(-4.61%) |
Mar 13, 2000 | 6.347 | 6.452 | 6.122 | 6.328 | 37,800,368 | -0.02(-0.30%) |
Mar 10, 2000 | 6.560 | 6.716 | 6.306 | 6.347 | 38,249,532 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.560 | 53,038,364 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.228 | 6.033 | 6.085 | 46,469,924 | -0.09(-1.48%) |
Mar 07, 2000 | 6.328 | 6.528 | 6.133 | 6.176 | 69,907,472 | -0.15(-2.39%) |
Mar 06, 2000 | 5.988 | 6.568 | 5.909 | 6.328 | 70,548,808 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.042 | 5.790 | 5.988 | 51,435,036 | +0.20(+3.46%) |
Mar 02, 2000 | 5.772 | 5.831 | 5.712 | 5.788 | 28,468,646 | +0.02(+0.28%) |
Mar 01, 2000 | 5.809 | 5.950 | 5.709 | 5.772 | 44,154,648 | -0.04(-0.65%) |
Feb 29, 2000 | 5.566 | 5.971 | 5.515 | 5.809 | 62,465,016 | +0.24(+4.36%) |
Feb 28, 2000 | 5.383 | 5.582 | 5.288 | 5.566 | 57,479,064 | +0.18(+3.42%) |
Feb 25, 2000 | 5.593 | 5.593 | 5.380 | 5.383 | 44,294,720 | -0.21(-3.77%) |
Feb 24, 2000 | 5.634 | 5.634 | 5.485 | 5.593 | 43,659,176 | -0.05(-0.96%) |
Feb 23, 2000 | 5.529 | 5.658 | 5.415 | 5.647 | 40,160,796 | +0.12(+2.15%) |
Feb 22, 2000 | 5.572 | 5.582 | 5.402 | 5.529 | 44,292,404 | -0.04(-0.78%) |
Feb 18, 2000 | 5.529 | 5.631 | 5.509 | 5.572 | 64,892,584 | +0.04(+0.78%) |
Feb 17, 2000 | 5.550 | 5.550 | 5.339 | 5.529 | 61,141,832 | -0.13(-2.29%) |
Feb 16, 2000 | 5.423 | 5.701 | 5.423 | 5.658 | 58,579,980 | +0.27(+5.01%) |
Feb 15, 2000 | 5.313 | 5.455 | 5.267 | 5.388 | 47,859,088 | +0.08(+1.42%) |
Feb 14, 2000 | 5.242 | 5.367 | 5.205 | 5.313 | 38,002,956 | +0.07(+1.34%) |
Feb 11, 2000 | 5.442 | 5.442 | 5.177 | 5.242 | 32,317,794 | -0.20(-3.67%) |
Feb 10, 2000 | 5.356 | 5.464 | 5.318 | 5.442 | 29,303,302 | +0.09(+1.61%) |
Feb 09, 2000 | 5.364 | 5.485 | 5.283 | 5.356 | 47,871,824 | -0.01(-0.15%) |
Feb 08, 2000 | 5.507 | 5.507 | 5.291 | 5.364 | 54,662,532 | -0.19(-3.35%) |
Feb 07, 2000 | 5.097 | 5.572 | 5.062 | 5.550 | 72,840,928 | +0.45(+8.90%) |
Feb 04, 2000 | 4.940 | 5.167 | 4.940 | 5.097 | 53,385,656 | +0.19(+3.96%) |
Feb 03, 2000 | 4.794 | 5.032 | 4.794 | 4.902 | 45,964,036 | +0.13(+2.66%) |
Feb 02, 2000 | 4.597 | 4.867 | 4.597 | 4.775 | 39,610,916 | +0.21(+4.49%) |
Feb 01, 2000 | 4.675 | 4.724 | 4.492 | 4.570 | 37,972,856 | -0.11(-2.25%) |
Jan 31, 2000 | 4.697 | 4.743 | 4.486 | 4.675 | 32,188,138 | -0.02(-0.46%) |
Jan 28, 2000 | 4.686 | 4.832 | 4.632 | 4.697 | 34,179,276 | +0.01(+0.23%) |
Jan 27, 2000 | 4.697 | 4.921 | 4.621 | 4.686 | 52,379,668 | -0.01(-0.23%) |
Jan 26, 2000 | 4.805 | 4.805 | 4.621 | 4.697 | 42,896,292 | -0.17(-3.44%) |
Jan 25, 2000 | 4.881 | 4.891 | 4.659 | 4.864 | 42,045,428 | -0.02(-0.34%) |
Jan 24, 2000 | 4.886 | 4.954 | 4.824 | 4.881 | 33,014,692 | -0.01(-0.11%) |
Jan 21, 2000 | 5.015 | 5.032 | 4.878 | 4.886 | 33,974,376 | -0.13(-2.58%) |
Jan 20, 2000 | 5.010 | 5.091 | 4.875 | 5.015 | 35,599,700 | +0.01(+0.10%) |
Jan 19, 2000 | 4.905 | 5.026 | 4.810 | 5.010 | 40,288,136 | +0.11(+2.15%) |
Jan 18, 2000 | 4.859 | 5.032 | 4.792 | 4.905 | 37,362,780 | +0.05(+0.94%) |
Jan 14, 2000 | 4.870 | 4.964 | 4.794 | 4.859 | 33,128,140 | -0.01(-0.22%) |
Jan 13, 2000 | 4.853 | 4.891 | 4.740 | 4.870 | 30,771,188 | +0.02(+0.34%) |
Jan 12, 2000 | 4.689 | 4.886 | 4.586 | 4.853 | 38,343,300 | +0.16(+3.51%) |
Jan 11, 2000 | 4.797 | 4.827 | 4.648 | 4.689 | 27,483,496 | -0.11(-2.25%) |
Jan 10, 2000 | 4.635 | 4.827 | 4.635 | 4.797 | 40,098,280 | +0.31(+6.92%) |
Jan 07, 2000 | 4.365 | 4.578 | 4.365 | 4.486 | 42,855,776 | +0.12(+2.84%) |
Jan 06, 2000 | 4.656 | 4.656 | 4.362 | 4.362 | 41,964,396 | -0.30(-6.37%) |
Jan 05, 2000 | 4.689 | 4.773 | 4.503 | 4.659 | 58,894,856 | -0.03(-0.64%) |
Jan 04, 2000 | 4.989 | 4.989 | 4.656 | 4.689 | 42,719,176 | -0.38(-7.56%) |
Jan 03, 2000 | 4.913 | 5.132 | 4.891 | 5.072 | 48,289,732 | +0.16(+3.24%) |
Dec 31, 1999 | 4.978 | 4.983 | 4.913 | 4.913 | 8,006,227 | -0.06(-1.30%) |
Dec 30, 1999 | 4.924 | 5.094 | 4.924 | 4.978 | 23,986,270 | +0.07(+1.43%) |
Dec 29, 1999 | 4.824 | 5.005 | 4.824 | 4.907 | 25,412,480 | +0.10(+2.08%) |
Dec 28, 1999 | 4.697 | 4.875 | 4.697 | 4.808 | 20,844,438 | +0.12(+2.59%) |
Dec 27, 1999 | 4.864 | 4.900 | 4.673 | 4.686 | 28,921,282 | -0.18(-3.66%) |
Dec 23, 1999 | 4.656 | 4.875 | 4.656 | 4.864 | 32,180,034 | +0.25(+5.31%) |
Dec 22, 1999 | 4.670 | 4.670 | 4.557 | 4.619 | 24,355,556 | -0.08(-1.66%) |
Dec 21, 1999 | 4.580 | 4.705 | 4.494 | 4.697 | 24,654,226 | +0.12(+2.57%) |
Dec 20, 1999 | 4.546 | 4.681 | 4.454 | 4.580 | 27,368,888 | +0.03(+0.74%) |
Dec 17, 1999 | 4.605 | 4.684 | 4.540 | 4.546 | 54,105,708 | -0.06(-1.28%) |
Dec 16, 1999 | 4.368 | 4.611 | 4.352 | 4.605 | 50,256,560 | +0.24(+5.44%) |
Dec 15, 1999 | 4.465 | 4.465 | 4.279 | 4.368 | 49,572,396 | -0.10(-2.18%) |
Dec 14, 1999 | 4.565 | 4.565 | 4.427 | 4.465 | 47,106,624 | -0.19(-4.04%) |
Dec 13, 1999 | 4.708 | 4.729 | 4.540 | 4.653 | 49,382,544 | -0.06(-1.17%) |
Dec 10, 1999 | 4.773 | 4.810 | 4.673 | 4.708 | 53,723,688 | -0.06(-1.36%) |
Dec 09, 1999 | 4.743 | 4.872 | 4.665 | 4.773 | 63,936,372 | +0.03(+0.63%) |
Dec 08, 1999 | 4.635 | 4.770 | 4.635 | 4.743 | 49,238,996 | +0.15(+3.27%) |
Dec 07, 1999 | 4.522 | 4.745 | 4.462 | 4.593 | 50,138,480 | +0.07(+1.57%) |
Dec 06, 1999 | 4.535 | 4.656 | 4.395 | 4.522 | 40,951,460 | -0.01(-0.30%) |
Dec 03, 1999 | 4.416 | 4.630 | 4.416 | 4.535 | 68,074,928 | +0.23(+5.26%) |
Dec 02, 1999 | 4.233 | 4.378 | 4.233 | 4.308 | 65,788,596 | +0.14(+3.37%) |