Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 15.25 | 15.57 | 15.17 | 15.36 | 8,045,760 | +0.09(+0.61%) |
Sep 28, 2000 | 15.59 | 15.77 | 15.20 | 15.27 | 9,634,548 | -0.28(-1.81%) |
Sep 27, 2000 | 15.44 | 15.65 | 15.28 | 15.55 | 6,592,735 | +0.10(+0.62%) |
Sep 26, 2000 | 15.67 | 15.75 | 15.30 | 15.45 | 6,970,057 | -0.22(-1.42%) |
Sep 25, 2000 | 15.67 | 15.77 | 15.50 | 15.68 | 6,097,691 | -0.00(-0.01%) |
Sep 22, 2000 | 15.62 | 15.79 | 15.47 | 15.68 | 8,445,403 | +0.26(+1.72%) |
Sep 21, 2000 | 14.89 | 15.45 | 14.89 | 15.41 | 8,951,455 | +0.52(+3.48%) |
Sep 20, 2000 | 15.02 | 15.17 | 14.77 | 14.89 | 8,358,564 | -0.12(-0.80%) |
Sep 19, 2000 | 15.01 | 15.13 | 14.91 | 15.01 | 6,037,148 | -0.05(-0.34%) |
Sep 18, 2000 | 15.17 | 15.33 | 15.02 | 15.06 | 11,687,191 | -0.47(-3.03%) |
Sep 15, 2000 | 15.61 | 15.69 | 15.52 | 15.53 | 9,582,261 | -0.15(-0.98%) |
Sep 14, 2000 | 15.95 | 15.95 | 15.67 | 15.69 | 6,375,331 | -0.27(-1.72%) |
Sep 13, 2000 | 15.80 | 15.99 | 15.79 | 15.96 | 7,494,760 | +0.16(+1.03%) |
Sep 12, 2000 | 15.72 | 15.80 | 15.60 | 15.80 | 6,004,125 | +0.26(+1.68%) |
Sep 11, 2000 | 15.48 | 15.61 | 15.48 | 15.54 | 6,273,510 | +0.09(+0.58%) |
Sep 08, 2000 | 15.21 | 15.45 | 15.21 | 15.45 | 5,829,835 | +0.17(+1.10%) |
Sep 07, 2000 | 15.26 | 15.35 | 15.15 | 15.28 | 4,049,635 | +0.03(+0.20%) |
Sep 06, 2000 | 15.37 | 15.37 | 15.22 | 15.25 | 8,596,149 | +0.00(+0.00%) |
Sep 05, 2000 | 15.15 | 15.28 | 14.93 | 15.25 | 8,115,782 | +0.10(+0.68%) |
Sep 01, 2000 | 15.13 | 15.20 | 15.02 | 15.15 | 4,648,641 | +0.11(+0.73%) |
Aug 31, 2000 | 15.23 | 15.35 | 14.98 | 15.04 | 7,191,435 | +0.11(+0.77%) |
Aug 30, 2000 | 15.04 | 15.18 | 14.92 | 14.92 | 6,432,817 | -0.29(-1.88%) |
Aug 29, 2000 | 15.37 | 15.40 | 15.18 | 15.21 | 5,965,904 | -0.29(-1.85%) |
Aug 28, 2000 | 15.45 | 15.79 | 15.40 | 15.49 | 7,890,734 | -0.11(-0.72%) |
Aug 25, 2000 | 15.64 | 15.73 | 15.50 | 15.61 | 5,656,769 | -0.13(-0.84%) |
Aug 24, 2000 | 15.66 | 15.79 | 15.62 | 15.74 | 5,051,342 | -0.11(-0.71%) |
Aug 23, 2000 | 15.97 | 16.02 | 15.66 | 15.85 | 5,262,630 | -0.13(-0.83%) |
Aug 22, 2000 | 15.89 | 16.00 | 15.83 | 15.98 | 4,936,372 | +0.12(+0.77%) |
Aug 21, 2000 | 15.86 | 15.98 | 15.78 | 15.86 | 5,610,292 | +0.09(+0.60%) |
Aug 18, 2000 | 15.86 | 15.90 | 15.59 | 15.77 | 8,387,612 | -0.09(-0.60%) |
Aug 17, 2000 | 16.02 | 16.04 | 15.79 | 15.86 | 7,218,649 | -0.14(-0.86%) |
Aug 16, 2000 | 15.84 | 16.06 | 15.82 | 16.00 | 4,922,918 | +0.29(+1.82%) |
Aug 15, 2000 | 15.82 | 15.91 | 15.67 | 15.71 | 5,043,392 | -0.20(-1.25%) |
Aug 14, 2000 | 16.02 | 16.09 | 15.79 | 15.91 | 4,379,256 | -0.09(-0.54%) |
Aug 11, 2000 | 15.94 | 16.17 | 15.88 | 16.00 | 6,867,318 | +0.07(+0.44%) |
Aug 10, 2000 | 15.66 | 16.00 | 15.58 | 15.93 | 8,789,090 | +0.43(+2.74%) |
Aug 09, 2000 | 15.79 | 15.89 | 15.31 | 15.50 | 10,838,981 | -0.30(-1.92%) |
Aug 08, 2000 | 15.78 | 15.94 | 15.65 | 15.81 | 7,037,938 | -0.03(-0.20%) |
Aug 07, 2000 | 15.94 | 15.94 | 15.69 | 15.84 | 5,836,562 | +0.05(+0.31%) |
Aug 04, 2000 | 15.80 | 15.81 | 15.59 | 15.79 | 6,213,273 | -0.07(-0.45%) |
Aug 03, 2000 | 15.74 | 15.92 | 15.72 | 15.86 | 8,739,861 | +0.08(+0.52%) |
Aug 02, 2000 | 15.52 | 15.81 | 15.41 | 15.78 | 7,617,069 | +0.28(+1.78%) |
Aug 01, 2000 | 15.13 | 15.53 | 15.10 | 15.50 | 7,722,254 | +0.29(+1.88%) |
Jul 31, 2000 | 15.32 | 15.36 | 15.13 | 15.22 | 9,690,198 | -0.10(-0.64%) |
Jul 28, 2000 | 15.19 | 15.32 | 15.07 | 15.32 | 7,410,062 | +0.29(+1.96%) |
Jul 27, 2000 | 14.84 | 15.20 | 14.82 | 15.02 | 10,074,247 | +0.26(+1.78%) |
Jul 26, 2000 | 15.29 | 15.29 | 14.76 | 14.76 | 11,248,103 | -0.53(-3.48%) |
Jul 25, 2000 | 15.46 | 15.49 | 15.17 | 15.29 | 8,990,594 | -0.16(-1.01%) |
Jul 24, 2000 | 15.09 | 15.60 | 15.09 | 15.44 | 8,691,549 | +0.36(+2.38%) |
Jul 21, 2000 | 15.02 | 15.28 | 14.88 | 15.08 | 11,661,812 | +0.06(+0.41%) |
Jul 20, 2000 | 15.25 | 15.25 | 14.98 | 15.02 | 9,096,696 | -0.22(-1.42%) |
Jul 19, 2000 | 15.51 | 15.65 | 15.17 | 15.24 | 8,205,679 | -0.30(-1.91%) |
Jul 18, 2000 | 15.44 | 15.61 | 15.43 | 15.53 | 12,670,551 | +0.11(+0.70%) |
Jul 17, 2000 | 15.21 | 15.66 | 15.13 | 15.43 | 13,461,582 | +0.41(+2.76%) |
Jul 14, 2000 | 15.17 | 15.18 | 14.89 | 15.01 | 19,244,634 | -0.56(-3.61%) |
Jul 13, 2000 | 15.94 | 15.95 | 15.53 | 15.58 | 11,705,843 | -0.46(-2.87%) |
Jul 12, 2000 | 16.23 | 16.28 | 16.02 | 16.03 | 8,681,459 | -0.35(-2.13%) |
Jul 11, 2000 | 16.25 | 16.42 | 16.19 | 16.38 | 10,369,928 | +0.00(+0.00%) |
Jul 10, 2000 | 16.47 | 16.49 | 16.32 | 16.38 | 6,649,608 | +0.07(+0.44%) |
Jul 07, 2000 | 16.27 | 16.49 | 16.24 | 16.31 | 9,950,410 | +0.01(+0.06%) |
Jul 06, 2000 | 16.35 | 16.41 | 16.22 | 16.30 | 8,860,335 | -0.21(-1.30%) |
Jul 05, 2000 | 16.48 | 16.59 | 16.33 | 16.52 | 11,171,049 | -0.01(-0.06%) |
Jul 03, 2000 | 16.56 | 16.56 | 16.34 | 16.53 | 7,301,819 | -0.13(-0.80%) |
Jun 30, 2000 | 16.02 | 16.68 | 15.77 | 16.66 | 24,599,914 | +0.54(+3.36%) |
Jun 29, 2000 | 16.02 | 16.25 | 15.91 | 16.12 | 13,165,901 | +0.08(+0.49%) |
Jun 28, 2000 | 15.86 | 16.08 | 15.83 | 16.04 | 13,431,005 | +0.02(+0.14%) |
Jun 27, 2000 | 15.59 | 16.06 | 15.58 | 16.02 | 22,605,978 | +0.40(+2.56%) |
Jun 26, 2000 | 15.10 | 15.62 | 15.05 | 15.62 | 24,135,446 | +0.94(+6.41%) |
Jun 23, 2000 | 14.52 | 14.71 | 14.50 | 14.68 | 5,883,345 | +0.19(+1.34%) |
Jun 22, 2000 | 14.68 | 14.68 | 14.43 | 14.48 | 6,105,335 | -0.21(-1.46%) |
Jun 21, 2000 | 14.51 | 14.79 | 14.51 | 14.70 | 7,819,184 | +0.21(+1.48%) |
Jun 20, 2000 | 14.78 | 14.79 | 14.40 | 14.48 | 6,674,376 | -0.27(-1.81%) |
Jun 19, 2000 | 14.68 | 14.77 | 14.56 | 14.75 | 5,454,348 | +0.10(+0.70%) |
Jun 16, 2000 | 14.73 | 14.79 | 14.61 | 14.64 | 11,230,063 | -0.17(-1.17%) |
Jun 15, 2000 | 14.72 | 14.88 | 14.63 | 14.82 | 12,192,631 | +0.14(+0.97%) |
Jun 14, 2000 | 14.61 | 14.70 | 14.49 | 14.68 | 8,402,596 | +0.29(+1.99%) |
Jun 13, 2000 | 14.02 | 14.47 | 13.99 | 14.39 | 8,264,998 | +0.53(+3.80%) |
Jun 12, 2000 | 14.19 | 14.29 | 13.85 | 13.86 | 5,822,497 | -0.22(-1.56%) |
Jun 09, 2000 | 13.90 | 14.31 | 13.87 | 14.08 | 6,280,848 | +0.20(+1.47%) |
Jun 08, 2000 | 13.69 | 13.89 | 13.55 | 13.88 | 5,639,034 | +0.19(+1.41%) |
Jun 07, 2000 | 13.91 | 13.97 | 13.69 | 13.69 | 6,281,154 | -0.07(-0.51%) |
Jun 06, 2000 | 13.65 | 13.86 | 13.57 | 13.76 | 4,901,514 | +0.02(+0.14%) |
Jun 05, 2000 | 13.65 | 13.94 | 13.50 | 13.74 | 8,142,690 | +0.00(+0.00%) |
Jun 02, 2000 | 14.31 | 14.31 | 13.49 | 13.74 | 14,306,734 | -0.60(-4.21%) |
Jun 01, 2000 | 14.59 | 14.64 | 14.27 | 14.34 | 8,008,762 | -0.30(-2.02%) |
May 31, 2000 | 14.58 | 14.71 | 14.43 | 14.64 | 6,723,299 | +0.09(+0.63%) |
May 30, 2000 | 14.42 | 14.54 | 14.25 | 14.54 | 6,455,749 | +0.13(+0.93%) |
May 26, 2000 | 14.64 | 14.69 | 14.37 | 14.41 | 4,745,265 | -0.19(-1.33%) |
May 25, 2000 | 14.59 | 14.64 | 14.34 | 14.60 | 6,929,695 | -0.10(-0.70%) |
May 24, 2000 | 14.34 | 14.72 | 14.27 | 14.71 | 12,571,176 | +0.48(+3.38%) |
May 23, 2000 | 14.37 | 14.42 | 14.08 | 14.23 | 8,587,893 | +0.02(+0.15%) |
May 22, 2000 | 14.65 | 14.67 | 13.93 | 14.21 | 9,392,071 | -0.31(-2.12%) |
May 19, 2000 | 14.52 | 14.65 | 14.21 | 14.51 | 10,827,056 | +0.04(+0.28%) |
May 18, 2000 | 14.21 | 14.55 | 14.20 | 14.47 | 9,316,546 | +0.24(+1.65%) |
May 17, 2000 | 14.24 | 14.34 | 14.00 | 14.24 | 5,368,121 | -0.04(-0.29%) |
May 16, 2000 | 14.14 | 14.30 | 14.10 | 14.28 | 7,901,742 | +0.17(+1.23%) |
May 15, 2000 | 13.94 | 14.23 | 13.92 | 14.10 | 6,859,673 | +0.12(+0.88%) |
May 12, 2000 | 14.08 | 14.09 | 13.85 | 13.98 | 6,241,098 | -0.09(-0.65%) |
May 11, 2000 | 14.12 | 14.22 | 14.04 | 14.07 | 7,102,150 | +0.09(+0.66%) |
May 10, 2000 | 14.23 | 14.23 | 13.92 | 13.98 | 12,720,698 | -0.25(-1.72%) |
May 09, 2000 | 14.31 | 14.46 | 14.19 | 14.23 | 12,490,146 | -0.12(-0.86%) |
May 08, 2000 | 13.89 | 14.35 | 13.76 | 14.35 | 14,049,274 | +0.61(+4.46%) |
May 05, 2000 | 13.60 | 13.78 | 13.52 | 13.74 | 6,485,103 | +0.15(+1.13%) |
May 04, 2000 | 13.57 | 13.75 | 13.46 | 13.58 | 4,668,822 | -0.03(-0.23%) |
May 03, 2000 | 13.76 | 13.89 | 13.57 | 13.61 | 7,781,268 | -0.15(-1.12%) |
May 02, 2000 | 13.43 | 13.83 | 13.42 | 13.77 | 7,898,378 | +0.25(+1.81%) |
May 01, 2000 | 13.45 | 13.81 | 13.39 | 13.52 | 8,914,151 | +0.03(+0.23%) |
Apr 28, 2000 | 13.53 | 13.57 | 13.40 | 13.49 | 7,880,644 | -0.08(-0.60%) |
Apr 27, 2000 | 13.45 | 13.63 | 13.38 | 13.57 | 7,286,530 | +0.04(+0.30%) |
Apr 26, 2000 | 13.75 | 13.75 | 13.41 | 13.53 | 8,378,134 | -0.26(-1.85%) |
Apr 25, 2000 | 13.69 | 13.81 | 13.51 | 13.79 | 8,629,478 | +0.07(+0.52%) |
Apr 24, 2000 | 13.33 | 13.81 | 13.33 | 13.71 | 11,021,221 | +0.37(+2.76%) |
Apr 20, 2000 | 13.43 | 13.56 | 13.29 | 13.35 | 8,628,866 | -0.10(-0.77%) |
Apr 19, 2000 | 13.33 | 13.51 | 13.19 | 13.45 | 11,936,700 | +0.12(+0.92%) |
Apr 18, 2000 | 13.08 | 13.41 | 12.96 | 13.33 | 22,938,046 | +0.65(+5.16%) |
Apr 17, 2000 | 12.37 | 12.75 | 12.35 | 12.67 | 18,328,544 | +0.69(+5.72%) |
Apr 14, 2000 | 12.28 | 12.37 | 11.87 | 11.99 | 12,956,142 | -0.48(-3.86%) |
Apr 13, 2000 | 12.44 | 12.58 | 12.22 | 12.47 | 10,820,941 | -0.12(-0.97%) |
Apr 12, 2000 | 12.70 | 12.98 | 12.44 | 12.59 | 11,516,570 | -0.20(-1.60%) |
Apr 11, 2000 | 12.43 | 12.82 | 12.37 | 12.80 | 13,615,996 | +0.37(+2.96%) |
Apr 10, 2000 | 12.23 | 12.51 | 12.21 | 12.43 | 12,844,230 | +0.32(+2.62%) |
Apr 07, 2000 | 12.47 | 12.49 | 12.07 | 12.11 | 9,667,571 | -0.13(-1.08%) |
Apr 06, 2000 | 12.63 | 12.64 | 12.15 | 12.24 | 12,699,600 | -0.43(-3.39%) |
Apr 05, 2000 | 12.43 | 12.67 | 12.22 | 12.67 | 21,476,766 | +0.12(+0.98%) |
Apr 04, 2000 | 11.97 | 12.55 | 11.95 | 12.55 | 33,675,512 | +0.74(+6.23%) |
Apr 03, 2000 | 11.55 | 11.90 | 11.45 | 11.81 | 16,986,514 | +0.33(+2.85%) |
Mar 31, 2000 | 11.61 | 11.63 | 11.46 | 11.49 | 12,262,958 | -0.08(-0.71%) |
Mar 30, 2000 | 11.54 | 11.71 | 11.50 | 11.57 | 15,821,219 | -0.05(-0.44%) |
Mar 29, 2000 | 11.46 | 11.79 | 11.46 | 11.62 | 22,481,836 | -0.15(-1.31%) |
Mar 28, 2000 | 11.35 | 11.77 | 11.34 | 11.77 | 28,107,110 | +0.37(+3.23%) |
Mar 27, 2000 | 11.61 | 11.65 | 11.22 | 11.41 | 34,570,200 | -0.41(-3.46%) |
Mar 24, 2000 | 11.94 | 12.10 | 11.48 | 11.81 | 59,267,040 | -1.27(-9.69%) |
Mar 23, 2000 | 13.29 | 13.40 | 13.07 | 13.08 | 15,893,381 | -0.37(-2.74%) |
Mar 22, 2000 | 13.22 | 13.45 | 13.03 | 13.45 | 15,265,021 | +0.33(+2.49%) |
Mar 21, 2000 | 12.77 | 13.25 | 12.77 | 13.12 | 12,279,470 | +0.15(+1.19%) |
Mar 20, 2000 | 13.03 | 13.07 | 12.85 | 12.97 | 10,340,880 | -0.04(-0.31%) |
Mar 17, 2000 | 12.97 | 13.07 | 12.79 | 13.01 | 16,827,512 | -0.04(-0.31%) |
Mar 16, 2000 | 13.06 | 13.16 | 12.91 | 13.05 | 23,497,914 | +0.47(+3.73%) |
Mar 15, 2000 | 11.81 | 12.79 | 11.74 | 12.58 | 18,377,468 | +0.69(+5.76%) |
Mar 14, 2000 | 11.74 | 12.20 | 11.73 | 11.90 | 15,813,575 | +0.45(+3.93%) |
Mar 13, 2000 | 11.38 | 11.70 | 11.33 | 11.45 | 8,812,329 | -0.14(-1.23%) |
Mar 10, 2000 | 11.89 | 12.06 | 11.43 | 11.59 | 13,336,827 | -0.30(-2.50%) |
Mar 09, 2000 | 11.61 | 11.94 | 11.44 | 11.89 | 14,781,597 | +0.28(+2.38%) |
Mar 08, 2000 | 11.07 | 11.73 | 11.00 | 11.61 | 19,639,996 | +0.41(+3.65%) |
Mar 07, 2000 | 11.53 | 11.53 | 10.81 | 11.20 | 25,271,998 | -0.33(-2.84%) |
Mar 06, 2000 | 11.93 | 11.93 | 11.49 | 11.53 | 11,677,100 | -0.49(-4.08%) |
Mar 03, 2000 | 12.14 | 12.14 | 11.81 | 12.02 | 8,871,649 | -0.03(-0.26%) |
Mar 02, 2000 | 11.94 | 12.25 | 11.87 | 12.05 | 10,396,836 | +0.05(+0.44%) |
Mar 01, 2000 | 11.81 | 12.00 | 11.62 | 12.00 | 14,381,648 | +0.22(+1.90%) |
Feb 29, 2000 | 11.98 | 12.01 | 11.65 | 11.77 | 15,571,404 | -0.12(-1.03%) |
Feb 28, 2000 | 11.77 | 11.93 | 11.46 | 11.90 | 20,712,642 | +0.12(+1.04%) |
Feb 25, 2000 | 11.87 | 11.87 | 11.50 | 11.77 | 20,214,846 | -0.29(-2.37%) |
Feb 24, 2000 | 12.26 | 12.30 | 11.77 | 12.06 | 28,314,424 | -0.39(-3.11%) |
Feb 23, 2000 | 12.77 | 12.81 | 12.45 | 12.45 | 12,690,427 | -0.41(-3.18%) |
Feb 22, 2000 | 12.75 | 12.93 | 12.55 | 12.86 | 11,178,387 | +0.19(+1.52%) |
Feb 18, 2000 | 12.84 | 12.91 | 12.57 | 12.66 | 12,612,455 | -0.29(-2.21%) |
Feb 17, 2000 | 13.24 | 13.26 | 12.88 | 12.95 | 8,840,766 | -0.10(-0.78%) |
Feb 16, 2000 | 13.12 | 13.18 | 12.91 | 13.05 | 14,143,758 | +0.02(+0.15%) |
Feb 15, 2000 | 12.70 | 13.12 | 12.67 | 13.03 | 15,082,781 | +0.34(+2.67%) |
Feb 14, 2000 | 12.58 | 12.80 | 12.54 | 12.69 | 11,283,573 | +0.03(+0.23%) |
Feb 11, 2000 | 12.71 | 12.83 | 12.42 | 12.66 | 15,656,408 | -0.09(-0.72%) |
Feb 10, 2000 | 13.05 | 13.14 | 12.67 | 12.75 | 17,348,852 | -0.33(-2.50%) |
Feb 09, 2000 | 13.42 | 13.43 | 13.03 | 13.08 | 18,994,514 | -0.34(-2.51%) |
Feb 08, 2000 | 13.48 | 13.57 | 13.29 | 13.42 | 9,369,444 | +0.10(+0.76%) |
Feb 07, 2000 | 13.34 | 13.41 | 13.25 | 13.32 | 8,902,837 | -0.11(-0.83%) |
Feb 04, 2000 | 13.59 | 13.67 | 13.38 | 13.43 | 10,563,481 | -0.19(-1.43%) |
Feb 03, 2000 | 13.90 | 13.90 | 13.39 | 13.62 | 15,665,887 | -0.34(-2.41%) |
Feb 02, 2000 | 13.98 | 14.11 | 13.89 | 13.96 | 8,864,616 | +0.09(+0.66%) |
Feb 01, 2000 | 13.97 | 13.98 | 13.80 | 13.87 | 9,310,736 | -0.20(-1.45%) |
Jan 31, 2000 | 13.93 | 14.19 | 13.54 | 14.07 | 13,857,250 | +0.26(+1.85%) |
Jan 28, 2000 | 13.22 | 13.93 | 13.22 | 13.82 | 18,866,090 | +0.65(+4.97%) |
Jan 27, 2000 | 13.69 | 13.73 | 13.16 | 13.16 | 18,973,722 | -0.49(-3.59%) |
Jan 26, 2000 | 14.10 | 14.21 | 13.58 | 13.65 | 14,520,774 | -0.29(-2.05%) |
Jan 25, 2000 | 13.71 | 14.22 | 13.66 | 13.94 | 19,823,460 | +0.26(+1.86%) |
Jan 24, 2000 | 14.74 | 14.75 | 13.66 | 13.69 | 17,286,170 | -1.01(-6.88%) |
Jan 21, 2000 | 15.00 | 15.00 | 14.65 | 14.70 | 13,068,971 | -0.34(-2.25%) |
Jan 20, 2000 | 15.08 | 15.09 | 14.73 | 15.03 | 7,377,344 | +0.05(+0.35%) |
Jan 19, 2000 | 14.88 | 15.05 | 14.82 | 14.98 | 8,426,446 | +0.05(+0.34%) |
Jan 18, 2000 | 15.04 | 15.22 | 14.89 | 14.93 | 7,454,093 | -0.39(-2.54%) |
Jan 14, 2000 | 15.36 | 15.43 | 15.18 | 15.32 | 8,267,444 | +0.05(+0.34%) |
Jan 13, 2000 | 15.36 | 15.70 | 15.22 | 15.27 | 7,139,760 | -0.02(-0.14%) |
Jan 12, 2000 | 15.35 | 15.54 | 15.24 | 15.29 | 7,896,544 | -0.14(-0.92%) |
Jan 11, 2000 | 15.21 | 15.52 | 15.20 | 15.43 | 9,418,368 | +0.05(+0.33%) |
Jan 10, 2000 | 15.81 | 15.85 | 15.38 | 15.38 | 7,542,461 | -0.40(-2.53%) |
Jan 07, 2000 | 15.39 | 15.85 | 15.31 | 15.78 | 15,083,699 | +0.64(+4.26%) |
Jan 06, 2000 | 14.77 | 15.36 | 14.74 | 15.14 | 8,203,232 | +0.46(+3.13%) |
Jan 05, 2000 | 14.52 | 14.85 | 14.46 | 14.68 | 12,590,134 | +0.15(+1.06%) |
Jan 04, 2000 | 14.90 | 14.97 | 14.51 | 14.52 | 11,960,856 | -0.55(-3.67%) |
Jan 03, 2000 | 15.23 | 15.33 | 14.97 | 15.07 | 7,099,704 | -0.17(-1.14%) |
Dec 31, 1999 | 15.29 | 15.43 | 15.23 | 15.25 | 2,105,847 | -0.04(-0.27%) |
Dec 30, 1999 | 15.21 | 15.45 | 15.21 | 15.29 | 3,749,062 | +0.17(+1.15%) |
Dec 29, 1999 | 15.73 | 15.73 | 15.08 | 15.12 | 4,777,676 | -0.49(-3.14%) |
Dec 28, 1999 | 15.98 | 15.98 | 15.43 | 15.61 | 5,230,218 | -0.38(-2.36%) |
Dec 27, 1999 | 15.61 | 15.98 | 15.49 | 15.98 | 6,365,853 | +0.36(+2.29%) |
Dec 23, 1999 | 15.15 | 15.68 | 15.04 | 15.63 | 8,884,491 | +0.65(+4.37%) |
Dec 22, 1999 | 14.86 | 15.17 | 14.85 | 14.97 | 8,842,600 | +0.09(+0.62%) |
Dec 21, 1999 | 14.98 | 14.99 | 14.74 | 14.88 | 8,895,193 | -0.16(-1.07%) |
Dec 20, 1999 | 15.36 | 15.37 | 14.79 | 15.04 | 9,749,824 | -0.47(-3.05%) |
Dec 17, 1999 | 15.54 | 15.61 | 15.10 | 15.51 | 22,319,470 | +0.04(+0.26%) |
Dec 16, 1999 | 15.65 | 15.66 | 15.28 | 15.47 | 9,917,081 | -0.01(-0.05%) |
Dec 15, 1999 | 15.39 | 15.57 | 15.29 | 15.48 | 9,242,549 | +0.08(+0.51%) |
Dec 14, 1999 | 15.08 | 15.65 | 15.04 | 15.40 | 8,840,766 | +0.16(+1.07%) |
Dec 13, 1999 | 15.47 | 15.50 | 15.05 | 15.24 | 8,304,137 | -0.19(-1.25%) |
Dec 10, 1999 | 15.53 | 15.55 | 15.25 | 15.43 | 8,952,372 | +0.18(+1.20%) |
Dec 09, 1999 | 15.04 | 15.47 | 15.00 | 15.25 | 13,268,029 | +0.33(+2.23%) |
Dec 08, 1999 | 15.18 | 15.26 | 14.76 | 14.92 | 15,201,726 | -0.35(-2.30%) |
Dec 07, 1999 | 15.85 | 15.89 | 15.22 | 15.27 | 16,695,113 | -0.56(-3.55%) |
Dec 06, 1999 | 15.70 | 16.02 | 15.63 | 15.83 | 10,318,864 | -0.07(-0.45%) |
Dec 03, 1999 | 16.19 | 16.26 | 15.72 | 15.90 | 19,449,502 | -0.46(-2.83%) |
Dec 02, 1999 | 16.55 | 16.57 | 16.19 | 16.37 | 10,001,474 | -0.40(-2.36%) |
Dec 01, 1999 | 16.88 | 16.91 | 16.54 | 16.76 | 7,014,699 | -0.20(-1.20%) |
Nov 30, 1999 | 17.05 | 17.12 | 16.93 | 16.97 | 5,292,290 | -0.21(-1.25%) |
Nov 29, 1999 | 16.84 | 17.21 | 16.65 | 17.18 | 6,247,213 | +0.31(+1.81%) |
Nov 26, 1999 | 17.17 | 17.18 | 16.87 | 16.87 | 2,054,477 | -0.26(-1.49%) |
Nov 24, 1999 | 16.93 | 17.15 | 16.93 | 17.13 | 5,509,693 | +0.11(+0.66%) |
Nov 23, 1999 | 17.15 | 17.16 | 16.92 | 17.02 | 6,448,105 | -0.20(-1.19%) |
Nov 22, 1999 | 17.18 | 17.29 | 17.07 | 17.22 | 5,036,053 | +0.02(+0.11%) |
Nov 19, 1999 | 17.07 | 17.20 | 16.97 | 17.20 | 4,685,333 | +0.13(+0.79%) |
Nov 18, 1999 | 17.15 | 17.17 | 16.93 | 17.07 | 5,305,132 | -0.20(-1.18%) |
Nov 17, 1999 | 17.31 | 17.48 | 17.23 | 17.27 | 7,525,949 | -0.08(-0.47%) |
Nov 16, 1999 | 17.05 | 17.35 | 17.02 | 17.35 | 8,989,676 | +0.43(+2.53%) |
Nov 15, 1999 | 16.97 | 17.00 | 16.78 | 16.92 | 4,929,951 | -0.04(-0.24%) |
Nov 12, 1999 | 17.01 | 17.06 | 16.73 | 16.97 | 4,588,098 | -0.01(-0.06%) |
Nov 11, 1999 | 16.86 | 17.01 | 16.82 | 16.98 | 4,259,700 | +0.13(+0.79%) |
Nov 10, 1999 | 16.76 | 16.92 | 16.72 | 16.84 | 8,238,090 | -0.10(-0.60%) |
Nov 09, 1999 | 17.23 | 17.24 | 16.89 | 16.94 | 6,451,774 | -0.13(-0.79%) |
Nov 08, 1999 | 17.26 | 17.31 | 17.00 | 17.08 | 6,857,839 | -0.17(-1.01%) |
Nov 05, 1999 | 17.33 | 17.45 | 17.21 | 17.25 | 10,531,070 | +0.03(+0.18%) |
Nov 04, 1999 | 17.17 | 17.33 | 17.16 | 17.22 | 9,738,205 | +0.17(+1.02%) |
Nov 03, 1999 | 17.01 | 17.19 | 16.92 | 17.05 | 7,655,902 | +0.29(+1.71%) |
Nov 02, 1999 | 17.19 | 17.34 | 16.72 | 16.76 | 11,289,077 | -0.42(-2.44%) |
Nov 01, 1999 | 17.21 | 17.45 | 17.17 | 17.18 | 8,724,573 | +0.05(+0.30%) |
Oct 29, 1999 | 17.16 | 17.41 | 17.09 | 17.13 | 9,431,210 | +0.12(+0.72%) |
Oct 28, 1999 | 17.22 | 17.33 | 17.01 | 17.01 | 10,901,664 | -0.05(-0.30%) |
Oct 27, 1999 | 17.20 | 17.20 | 16.88 | 17.06 | 7,244,028 | -0.16(-0.95%) |
Oct 26, 1999 | 17.15 | 17.34 | 17.09 | 17.22 | 10,825,222 | +0.01(+0.06%) |
Oct 25, 1999 | 17.01 | 17.23 | 16.84 | 17.21 | 7,197,245 | +0.08(+0.48%) |
Oct 22, 1999 | 17.17 | 17.25 | 17.02 | 17.13 | 7,909,998 | -0.01(-0.06%) |
Oct 21, 1999 | 16.76 | 17.27 | 16.63 | 17.14 | 14,984,629 | +0.38(+2.25%) |
Oct 20, 1999 | 16.35 | 16.81 | 16.27 | 16.76 | 13,993,318 | +0.45(+2.76%) |
Oct 19, 1999 | 15.93 | 16.35 | 15.87 | 16.31 | 12,385,573 | +0.86(+5.56%) |
Oct 18, 1999 | 15.34 | 15.51 | 15.21 | 15.45 | 7,497,512 | +0.19(+1.28%) |
Oct 15, 1999 | 15.45 | 15.48 | 15.21 | 15.26 | 7,100,621 | -0.21(-1.38%) |
Oct 14, 1999 | 15.54 | 15.76 | 15.37 | 15.47 | 7,034,574 | -0.11(-0.72%) |
Oct 13, 1999 | 15.83 | 15.95 | 15.53 | 15.59 | 7,815,820 | -0.24(-1.49%) |
Oct 12, 1999 | 16.06 | 16.06 | 15.77 | 15.82 | 7,066,680 | -0.26(-1.65%) |
Oct 11, 1999 | 16.11 | 16.25 | 16.03 | 16.09 | 6,297,054 | -0.06(-0.38%) |
Oct 08, 1999 | 15.59 | 16.19 | 15.50 | 16.15 | 12,342,765 | +0.74(+4.77%) |
Oct 07, 1999 | 15.54 | 15.60 | 15.40 | 15.41 | 7,234,855 | -0.08(-0.53%) |
Oct 06, 1999 | 15.39 | 15.69 | 15.38 | 15.49 | 10,597,422 | +0.09(+0.59%) |
Oct 05, 1999 | 15.46 | 15.52 | 15.19 | 15.40 | 9,223,286 | -0.05(-0.33%) |
Oct 04, 1999 | 15.44 | 15.53 | 15.38 | 15.45 | 6,431,593 | +0.08(+0.53%) |