Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 12.58 | 12.88 | 12.26 | 12.67 | 16,046,915 | +0.30(+2.41%) |
Dec 28, 2000 | 12.78 | 12.83 | 12.31 | 12.37 | 15,220,973 | -0.41(-3.20%) |
Dec 27, 2000 | 12.51 | 12.80 | 12.48 | 12.78 | 14,993,523 | +0.20(+1.63%) |
Dec 26, 2000 | 12.04 | 12.64 | 12.04 | 12.58 | 12,147,428 | +0.41(+3.39%) |
Dec 22, 2000 | 12.26 | 12.36 | 11.76 | 12.16 | 23,705,858 | -0.17(-1.41%) |
Dec 21, 2000 | 12.64 | 12.66 | 12.25 | 12.34 | 25,033,772 | -0.33(-2.61%) |
Dec 20, 2000 | 12.92 | 13.00 | 12.51 | 12.67 | 29,076,454 | -0.44(-3.39%) |
Dec 19, 2000 | 13.52 | 13.65 | 12.91 | 13.12 | 42,318,412 | -0.99(-7.04%) |
Dec 18, 2000 | 13.98 | 14.19 | 13.75 | 14.11 | 16,540,185 | +0.13(+0.90%) |
Dec 15, 2000 | 14.16 | 14.39 | 13.98 | 13.98 | 36,850,508 | -0.36(-2.54%) |
Dec 14, 2000 | 14.35 | 14.58 | 14.27 | 14.35 | 15,918,751 | -0.20(-1.41%) |
Dec 13, 2000 | 14.21 | 14.61 | 14.13 | 14.55 | 19,665,550 | +0.55(+3.94%) |
Dec 12, 2000 | 14.03 | 14.22 | 13.93 | 14.00 | 13,592,034 | +0.07(+0.47%) |
Dec 11, 2000 | 14.08 | 14.28 | 13.93 | 13.93 | 16,652,130 | -0.27(-1.90%) |
Dec 08, 2000 | 14.54 | 14.68 | 14.13 | 14.21 | 17,696,028 | -0.43(-2.92%) |
Dec 07, 2000 | 14.85 | 15.01 | 14.63 | 14.63 | 18,786,998 | -0.22(-1.48%) |
Dec 06, 2000 | 14.60 | 14.98 | 14.60 | 14.85 | 19,463,416 | +0.25(+1.73%) |
Dec 05, 2000 | 14.47 | 14.79 | 14.46 | 14.60 | 22,802,386 | +0.19(+1.32%) |
Dec 04, 2000 | 14.06 | 14.42 | 14.03 | 14.41 | 19,617,686 | +0.24(+1.68%) |
Dec 01, 2000 | 14.38 | 14.39 | 14.08 | 14.17 | 26,830,828 | -0.03(-0.23%) |
Nov 30, 2000 | 14.24 | 14.35 | 13.79 | 14.21 | 25,635,032 | +0.10(+0.68%) |
Nov 29, 2000 | 13.90 | 14.16 | 13.84 | 14.11 | 24,048,418 | +0.20(+1.47%) |
Nov 28, 2000 | 13.67 | 13.97 | 13.52 | 13.90 | 16,122,863 | +0.33(+2.44%) |
Nov 27, 2000 | 13.41 | 13.65 | 13.41 | 13.57 | 10,832,172 | +0.24(+1.78%) |
Nov 24, 2000 | 13.37 | 13.48 | 13.24 | 13.34 | 4,851,613 | -0.06(-0.47%) |
Nov 22, 2000 | 13.24 | 13.51 | 13.21 | 13.40 | 13,502,636 | +0.14(+1.07%) |
Nov 21, 2000 | 13.43 | 13.51 | 13.16 | 13.26 | 14,761,722 | +0.05(+0.36%) |
Nov 20, 2000 | 13.02 | 13.32 | 12.99 | 13.21 | 14,094,798 | +0.09(+0.71%) |
Nov 17, 2000 | 13.34 | 13.35 | 12.89 | 13.12 | 20,427,410 | -0.49(-3.59%) |
Nov 16, 2000 | 13.70 | 13.83 | 13.32 | 13.60 | 16,207,119 | -0.10(-0.70%) |
Nov 15, 2000 | 14.09 | 14.09 | 13.40 | 13.70 | 18,858,200 | -0.39(-2.80%) |
Nov 14, 2000 | 14.44 | 14.44 | 13.90 | 14.09 | 15,766,063 | -0.30(-2.09%) |
Nov 13, 2000 | 14.13 | 14.54 | 14.11 | 14.39 | 21,237,924 | +0.13(+0.89%) |
Nov 10, 2000 | 14.27 | 14.41 | 14.17 | 14.27 | 18,436,132 | +0.11(+0.79%) |
Nov 09, 2000 | 13.97 | 14.27 | 13.90 | 14.16 | 22,672,244 | +0.24(+1.71%) |
Nov 08, 2000 | 14.02 | 14.02 | 13.71 | 13.92 | 13,046,549 | +0.03(+0.22%) |
Nov 07, 2000 | 13.98 | 14.02 | 13.81 | 13.89 | 16,007,358 | -0.16(-1.12%) |
Nov 06, 2000 | 14.38 | 14.38 | 13.98 | 14.05 | 16,949,200 | -0.36(-2.53%) |
Nov 03, 2000 | 14.57 | 14.60 | 14.31 | 14.41 | 26,626,716 | -0.19(-1.30%) |
Nov 02, 2000 | 14.22 | 14.60 | 13.78 | 14.60 | 28,962,926 | +0.51(+3.59%) |
Nov 01, 2000 | 14.28 | 14.46 | 13.81 | 14.09 | 33,822,056 | -0.52(-3.56%) |
Oct 31, 2000 | 14.02 | 14.63 | 14.00 | 14.61 | 36,476,300 | +0.61(+4.39%) |
Oct 30, 2000 | 13.41 | 14.22 | 13.27 | 14.00 | 36,485,796 | +0.59(+4.37%) |
Oct 27, 2000 | 12.89 | 13.45 | 12.88 | 13.41 | 21,970,116 | +0.52(+4.04%) |
Oct 26, 2000 | 12.48 | 12.96 | 12.42 | 12.89 | 19,938,094 | +0.28(+2.25%) |
Oct 25, 2000 | 12.77 | 12.80 | 12.53 | 12.61 | 15,979,273 | -0.08(-0.62%) |
Oct 24, 2000 | 12.77 | 12.83 | 12.58 | 12.69 | 16,424,284 | +0.13(+1.01%) |
Oct 23, 2000 | 12.13 | 12.67 | 12.06 | 12.56 | 13,577,793 | +0.32(+2.58%) |
Oct 20, 2000 | 12.01 | 12.36 | 11.99 | 12.25 | 12,816,329 | +0.10(+0.79%) |
Oct 19, 2000 | 12.01 | 12.23 | 11.96 | 12.15 | 16,317,877 | +0.06(+0.52%) |
Oct 18, 2000 | 12.13 | 12.21 | 11.90 | 12.09 | 19,519,586 | -0.14(-1.18%) |
Oct 17, 2000 | 11.69 | 12.26 | 11.69 | 12.23 | 19,130,350 | +0.49(+4.18%) |
Oct 16, 2000 | 11.76 | 11.96 | 11.42 | 11.74 | 17,387,092 | -0.02(-0.13%) |
Oct 13, 2000 | 11.63 | 11.85 | 11.49 | 11.76 | 18,518,014 | +0.14(+1.22%) |
Oct 12, 2000 | 11.64 | 11.90 | 11.49 | 11.61 | 18,509,312 | -0.13(-1.08%) |
Oct 11, 2000 | 12.01 | 12.23 | 11.68 | 11.74 | 19,866,102 | -0.54(-4.37%) |
Oct 10, 2000 | 12.61 | 12.69 | 12.28 | 12.28 | 15,919,938 | -0.27(-2.14%) |
Oct 09, 2000 | 12.54 | 12.74 | 12.44 | 12.54 | 17,966,596 | -0.19(-1.51%) |
Oct 06, 2000 | 13.18 | 13.18 | 12.58 | 12.74 | 25,335,194 | -0.38(-2.89%) |
Oct 05, 2000 | 12.51 | 13.19 | 12.47 | 13.12 | 30,251,284 | +0.62(+4.93%) |
Oct 04, 2000 | 12.07 | 12.61 | 12.04 | 12.50 | 23,688,058 | +0.46(+3.82%) |
Oct 03, 2000 | 11.98 | 12.32 | 11.96 | 12.04 | 16,705,927 | +0.06(+0.51%) |
Oct 02, 2000 | 12.01 | 12.23 | 11.91 | 11.98 | 17,298,880 | -0.27(-2.19%) |
Sep 29, 2000 | 11.98 | 12.62 | 11.76 | 12.25 | 29,173,368 | +0.30(+2.52%) |
Sep 28, 2000 | 10.98 | 12.01 | 10.98 | 11.94 | 28,860,870 | +0.96(+8.77%) |
Sep 27, 2000 | 11.03 | 11.09 | 10.76 | 10.98 | 13,162,054 | +0.02(+0.14%) |
Sep 26, 2000 | 10.84 | 11.15 | 10.81 | 10.97 | 15,420,339 | +0.07(+0.60%) |
Sep 25, 2000 | 11.01 | 11.19 | 10.87 | 10.90 | 16,620,485 | -0.08(-0.74%) |
Sep 22, 2000 | 10.77 | 10.98 | 10.67 | 10.98 | 15,311,162 | +0.55(+5.31%) |
Sep 21, 2000 | 10.70 | 10.84 | 10.36 | 10.43 | 21,574,154 | -0.19(-1.79%) |
Sep 20, 2000 | 11.12 | 11.17 | 10.62 | 10.62 | 22,988,698 | -0.43(-3.87%) |
Sep 19, 2000 | 11.08 | 11.15 | 10.97 | 11.04 | 13,181,832 | +0.08(+0.71%) |
Sep 18, 2000 | 10.92 | 11.09 | 10.92 | 10.97 | 14,732,054 | -0.28(-2.52%) |
Sep 15, 2000 | 11.03 | 11.25 | 10.90 | 11.25 | 23,411,162 | +0.25(+2.30%) |
Sep 14, 2000 | 10.90 | 11.03 | 10.89 | 11.00 | 10,493,963 | +0.03(+0.28%) |
Sep 13, 2000 | 11.35 | 11.35 | 10.97 | 10.97 | 13,924,705 | -0.38(-3.34%) |
Sep 12, 2000 | 11.19 | 11.44 | 11.09 | 11.35 | 14,677,466 | -0.05(-0.40%) |
Sep 11, 2000 | 11.22 | 11.45 | 11.08 | 11.39 | 16,499,442 | +0.19(+1.69%) |
Sep 08, 2000 | 11.00 | 11.20 | 10.93 | 11.20 | 17,393,024 | +0.17(+1.58%) |
Sep 07, 2000 | 10.84 | 11.11 | 10.81 | 11.03 | 14,198,040 | +0.25(+2.35%) |
Sep 06, 2000 | 10.92 | 11.09 | 10.77 | 10.77 | 13,867,348 | -0.22(-2.02%) |
Sep 05, 2000 | 11.12 | 11.19 | 10.68 | 11.00 | 15,440,908 | -0.14(-1.27%) |
Sep 01, 2000 | 11.00 | 11.20 | 11.00 | 11.14 | 15,300,878 | +0.14(+1.24%) |
Aug 31, 2000 | 11.19 | 11.25 | 10.97 | 11.00 | 17,698,402 | -0.18(-1.65%) |
Aug 30, 2000 | 10.81 | 11.22 | 10.79 | 11.19 | 22,669,080 | +0.35(+3.19%) |
Aug 29, 2000 | 11.15 | 11.17 | 10.77 | 10.84 | 21,349,868 | -0.24(-2.12%) |
Aug 28, 2000 | 11.12 | 11.36 | 10.89 | 11.08 | 35,030,904 | +0.17(+1.60%) |
Aug 25, 2000 | 10.68 | 10.95 | 10.63 | 10.90 | 25,417,866 | +0.38(+3.60%) |
Aug 24, 2000 | 10.48 | 10.59 | 10.32 | 10.52 | 26,087,954 | +0.28(+2.77%) |
Aug 23, 2000 | 10.41 | 10.52 | 10.24 | 10.24 | 29,086,344 | -0.32(-2.99%) |
Aug 22, 2000 | 10.89 | 10.93 | 10.40 | 10.55 | 29,644,090 | -0.27(-2.48%) |
Aug 21, 2000 | 11.00 | 11.08 | 10.81 | 10.82 | 41,418,104 | +0.09(+0.87%) |
Aug 18, 2000 | 10.13 | 10.81 | 10.13 | 10.73 | 63,368,836 | +0.43(+4.15%) |
Aug 17, 2000 | 10.41 | 10.48 | 10.11 | 10.30 | 43,914,124 | -0.25(-2.40%) |
Aug 16, 2000 | 10.55 | 10.65 | 10.40 | 10.55 | 32,982,270 | -0.06(-0.60%) |
Aug 15, 2000 | 10.51 | 10.70 | 10.49 | 10.62 | 24,762,414 | -0.13(-1.18%) |
Aug 14, 2000 | 10.36 | 10.93 | 10.36 | 10.74 | 24,480,772 | +0.25(+2.41%) |
Aug 11, 2000 | 10.46 | 10.74 | 10.30 | 10.49 | 32,850,150 | -0.16(-1.47%) |
Aug 10, 2000 | 10.21 | 10.65 | 10.03 | 10.65 | 35,538,812 | +0.44(+4.31%) |
Aug 09, 2000 | 10.68 | 10.74 | 9.874 | 10.21 | 87,756,256 | -0.54(-4.99%) |
Aug 08, 2000 | 11.35 | 11.35 | 10.43 | 10.74 | 132,305,656 | -1.36(-11.24%) |
Aug 07, 2000 | 11.93 | 12.21 | 11.77 | 12.10 | 21,137,846 | +0.24(+2.00%) |
Aug 04, 2000 | 11.88 | 11.91 | 11.55 | 11.87 | 29,429,694 | -0.27(-2.21%) |
Aug 03, 2000 | 12.04 | 12.20 | 11.88 | 12.13 | 18,078,540 | +0.03(+0.25%) |
Aug 02, 2000 | 12.10 | 12.37 | 12.01 | 12.10 | 15,239,169 | -0.02(-0.13%) |
Aug 01, 2000 | 12.01 | 12.16 | 11.90 | 12.12 | 18,378,774 | +0.30(+2.55%) |
Jul 31, 2000 | 11.88 | 12.06 | 11.82 | 11.82 | 18,258,128 | -0.06(-0.53%) |
Jul 28, 2000 | 12.01 | 12.09 | 11.79 | 11.88 | 19,865,706 | +0.00(+0.00%) |
Jul 27, 2000 | 11.98 | 12.26 | 11.79 | 11.88 | 22,883,478 | +0.00(+0.00%) |
Jul 26, 2000 | 12.42 | 12.42 | 11.88 | 11.88 | 23,005,312 | -0.39(-3.21%) |
Jul 25, 2000 | 12.45 | 12.45 | 12.23 | 12.28 | 20,108,584 | -0.05(-0.39%) |
Jul 24, 2000 | 12.26 | 12.44 | 12.20 | 12.32 | 28,513,168 | +0.19(+1.56%) |
Jul 21, 2000 | 11.60 | 12.26 | 11.60 | 12.13 | 60,270,768 | +0.95(+8.47%) |
Jul 20, 2000 | 11.69 | 11.79 | 10.93 | 11.19 | 63,068,604 | -0.70(-5.85%) |
Jul 19, 2000 | 12.23 | 12.34 | 11.87 | 11.88 | 29,085,552 | -0.46(-3.71%) |
Jul 18, 2000 | 12.29 | 12.39 | 12.20 | 12.34 | 27,591,104 | -0.17(-1.39%) |
Jul 17, 2000 | 12.58 | 12.62 | 12.29 | 12.51 | 22,682,134 | +0.00(+0.00%) |
Jul 14, 2000 | 12.45 | 12.67 | 12.39 | 12.51 | 33,993,732 | -0.51(-3.88%) |
Jul 13, 2000 | 13.15 | 13.24 | 12.89 | 13.02 | 23,570,970 | -0.16(-1.19%) |
Jul 12, 2000 | 13.38 | 13.46 | 13.13 | 13.18 | 17,664,778 | -0.11(-0.84%) |
Jul 11, 2000 | 13.52 | 13.67 | 13.22 | 13.29 | 18,322,208 | -0.54(-3.89%) |
Jul 10, 2000 | 13.90 | 14.06 | 13.79 | 13.83 | 15,230,467 | -0.17(-1.25%) |
Jul 07, 2000 | 13.67 | 14.16 | 13.67 | 14.00 | 16,226,106 | +0.40(+2.92%) |
Jul 06, 2000 | 13.78 | 14.21 | 13.52 | 13.60 | 14,853,493 | -0.16(-1.16%) |
Jul 05, 2000 | 14.09 | 14.38 | 13.68 | 13.76 | 23,046,846 | -0.14(-1.02%) |
Jul 03, 2000 | 12.80 | 13.93 | 12.80 | 13.90 | 13,086,105 | +1.06(+8.25%) |
Jun 30, 2000 | 13.05 | 13.07 | 12.51 | 12.84 | 44,817,992 | -0.17(-1.34%) |
Jun 29, 2000 | 13.30 | 13.38 | 12.99 | 13.02 | 20,381,128 | -0.28(-2.11%) |
Jun 28, 2000 | 13.62 | 13.68 | 13.05 | 13.30 | 16,099,525 | -0.26(-1.88%) |
Jun 27, 2000 | 14.03 | 14.09 | 13.48 | 13.56 | 19,189,288 | -0.48(-3.39%) |
Jun 26, 2000 | 14.41 | 14.51 | 13.97 | 14.03 | 12,044,581 | -0.48(-3.28%) |
Jun 23, 2000 | 14.73 | 14.73 | 14.42 | 14.51 | 7,457,600 | -0.20(-1.39%) |
Jun 22, 2000 | 14.49 | 14.77 | 14.39 | 14.71 | 14,062,757 | +0.35(+2.43%) |
Jun 21, 2000 | 14.54 | 14.69 | 14.30 | 14.36 | 16,193,670 | -0.16(-1.10%) |
Jun 20, 2000 | 14.28 | 14.61 | 14.08 | 14.52 | 18,475,688 | +0.11(+0.77%) |
Jun 19, 2000 | 13.93 | 14.58 | 13.89 | 14.41 | 17,144,610 | +0.49(+3.52%) |
Jun 16, 2000 | 14.09 | 14.25 | 13.89 | 13.92 | 19,379,556 | -0.38(-2.65%) |
Jun 15, 2000 | 14.54 | 14.82 | 14.24 | 14.30 | 19,792,130 | -0.21(-1.43%) |
Jun 14, 2000 | 14.19 | 14.52 | 14.11 | 14.51 | 15,278,726 | +0.49(+3.50%) |
Jun 13, 2000 | 13.65 | 14.31 | 13.64 | 14.02 | 13,504,218 | +0.41(+3.03%) |
Jun 12, 2000 | 13.65 | 13.81 | 13.59 | 13.60 | 9,139,546 | -0.03(-0.24%) |
Jun 09, 2000 | 13.81 | 13.83 | 13.60 | 13.64 | 10,212,320 | -0.17(-1.24%) |
Jun 08, 2000 | 13.59 | 13.83 | 13.52 | 13.81 | 14,562,752 | +0.14(+1.04%) |
Jun 07, 2000 | 13.70 | 13.83 | 13.62 | 13.67 | 13,988,786 | +0.00(+0.00%) |
Jun 06, 2000 | 13.46 | 13.73 | 13.38 | 13.67 | 10,011,768 | +0.27(+2.00%) |
Jun 05, 2000 | 13.56 | 13.65 | 13.35 | 13.40 | 9,084,958 | -0.16(-1.16%) |
Jun 02, 2000 | 13.81 | 13.81 | 13.40 | 13.56 | 12,388,723 | +0.03(+0.19%) |
Jun 01, 2000 | 13.35 | 13.59 | 13.22 | 13.53 | 9,463,119 | +0.16(+1.21%) |
May 31, 2000 | 13.27 | 13.45 | 13.19 | 13.37 | 9,556,472 | +0.08(+0.61%) |
May 30, 2000 | 13.13 | 13.30 | 13.12 | 13.29 | 10,814,371 | +0.22(+1.68%) |
May 26, 2000 | 12.67 | 13.30 | 12.67 | 13.07 | 8,742,794 | +0.27(+2.11%) |
May 25, 2000 | 12.99 | 12.99 | 12.69 | 12.80 | 10,954,006 | -0.24(-1.82%) |
May 24, 2000 | 12.86 | 13.08 | 12.80 | 13.03 | 15,645,020 | +0.19(+1.48%) |
May 23, 2000 | 13.22 | 13.24 | 12.81 | 12.84 | 11,965,468 | -0.38(-2.87%) |
May 22, 2000 | 13.32 | 13.37 | 13.00 | 13.22 | 9,043,028 | -0.08(-0.59%) |
May 19, 2000 | 13.37 | 13.48 | 12.78 | 13.30 | 19,746,640 | -0.32(-2.34%) |
May 18, 2000 | 13.62 | 13.75 | 13.57 | 13.62 | 9,745,157 | -0.09(-0.68%) |
May 17, 2000 | 13.71 | 13.76 | 13.64 | 13.71 | 9,984,474 | -0.25(-1.81%) |
May 16, 2000 | 14.13 | 14.13 | 13.87 | 13.97 | 10,855,906 | +0.05(+0.34%) |
May 15, 2000 | 13.49 | 13.92 | 13.37 | 13.92 | 14,854,284 | +0.52(+3.89%) |
May 12, 2000 | 13.68 | 13.71 | 13.30 | 13.40 | 22,097,488 | -0.44(-3.16%) |
May 11, 2000 | 13.81 | 13.93 | 13.64 | 13.84 | 13,550,104 | +0.28(+2.07%) |
May 10, 2000 | 13.59 | 13.87 | 13.43 | 13.56 | 14,200,018 | -0.09(-0.65%) |
May 09, 2000 | 13.62 | 13.90 | 13.56 | 13.64 | 16,731,639 | -0.13(-0.92%) |
May 08, 2000 | 13.67 | 13.84 | 13.45 | 13.77 | 14,660,457 | +0.13(+0.98%) |
May 05, 2000 | 13.54 | 13.73 | 13.52 | 13.64 | 9,065,971 | +0.03(+0.24%) |
May 04, 2000 | 14.00 | 14.00 | 13.60 | 13.60 | 16,963,440 | -0.41(-2.94%) |
May 03, 2000 | 13.89 | 14.08 | 13.83 | 14.02 | 24,472,464 | +0.11(+0.80%) |
May 02, 2000 | 14.54 | 14.57 | 13.62 | 13.90 | 26,598,234 | -0.76(-5.17%) |
May 01, 2000 | 14.98 | 15.07 | 14.66 | 14.66 | 22,745,424 | -0.51(-3.33%) |
Apr 28, 2000 | 15.26 | 15.28 | 14.79 | 15.17 | 17,598,718 | +0.00(+0.00%) |
Apr 27, 2000 | 15.44 | 15.47 | 15.14 | 15.17 | 13,355,881 | -0.38(-2.44%) |
Apr 26, 2000 | 15.58 | 15.79 | 15.36 | 15.55 | 12,049,723 | -0.36(-2.29%) |
Apr 25, 2000 | 15.72 | 15.91 | 15.41 | 15.91 | 12,136,352 | +0.25(+1.61%) |
Apr 24, 2000 | 15.29 | 15.66 | 15.25 | 15.66 | 9,505,049 | +0.43(+2.81%) |
Apr 20, 2000 | 15.48 | 15.52 | 15.12 | 15.23 | 8,120,964 | -0.38(-2.43%) |
Apr 19, 2000 | 15.39 | 15.64 | 15.32 | 15.61 | 8,702,050 | +0.27(+1.75%) |
Apr 18, 2000 | 15.26 | 15.58 | 15.23 | 15.34 | 11,827,811 | +0.02(+0.12%) |
Apr 17, 2000 | 15.44 | 15.55 | 14.96 | 15.32 | 14,099,545 | -0.13(-0.82%) |
Apr 14, 2000 | 15.88 | 16.12 | 15.28 | 15.45 | 15,555,226 | -0.49(-3.08%) |
Apr 13, 2000 | 16.24 | 16.24 | 15.94 | 15.94 | 11,644,268 | -0.33(-2.05%) |
Apr 12, 2000 | 16.24 | 16.50 | 16.13 | 16.28 | 16,170,727 | +0.08(+0.50%) |
Apr 11, 2000 | 16.18 | 16.35 | 16.12 | 16.19 | 10,994,749 | +0.22(+1.38%) |
Apr 10, 2000 | 16.08 | 16.23 | 15.86 | 15.97 | 13,283,493 | -0.36(-2.21%) |
Apr 07, 2000 | 16.31 | 16.42 | 16.21 | 16.34 | 17,453,546 | -0.14(-0.87%) |
Apr 06, 2000 | 16.05 | 16.50 | 16.00 | 16.48 | 10,915,636 | +0.51(+3.17%) |
Apr 05, 2000 | 16.15 | 16.37 | 15.93 | 15.97 | 12,697,264 | -0.14(-0.88%) |
Apr 04, 2000 | 16.42 | 16.68 | 15.79 | 16.12 | 27,641,738 | +0.17(+1.09%) |
Apr 03, 2000 | 15.61 | 15.94 | 15.44 | 15.94 | 13,105,092 | +0.49(+3.17%) |
Mar 31, 2000 | 15.80 | 15.97 | 15.45 | 15.45 | 18,288,982 | -0.03(-0.21%) |
Mar 30, 2000 | 15.64 | 15.77 | 15.48 | 15.48 | 15,498,661 | -0.19(-1.21%) |
Mar 29, 2000 | 15.29 | 15.67 | 15.23 | 15.67 | 13,122,497 | +0.38(+2.48%) |
Mar 28, 2000 | 15.31 | 15.41 | 15.09 | 15.29 | 13,025,188 | -0.03(-0.20%) |
Mar 27, 2000 | 15.04 | 15.39 | 14.95 | 15.32 | 13,741,953 | +0.28(+1.88%) |
Mar 24, 2000 | 15.10 | 15.28 | 14.93 | 15.04 | 12,814,747 | -0.03(-0.20%) |
Mar 23, 2000 | 14.85 | 15.20 | 14.73 | 15.07 | 21,940,052 | +0.44(+3.01%) |
Mar 22, 2000 | 14.76 | 14.87 | 14.47 | 14.63 | 15,447,237 | -0.25(-1.70%) |
Mar 21, 2000 | 14.95 | 15.09 | 14.73 | 14.88 | 11,529,159 | -0.06(-0.41%) |
Mar 20, 2000 | 14.92 | 15.15 | 14.73 | 14.95 | 12,023,616 | -0.02(-0.12%) |
Mar 17, 2000 | 14.68 | 15.12 | 14.60 | 14.96 | 17,924,666 | +0.33(+2.26%) |
Mar 16, 2000 | 14.17 | 14.69 | 13.98 | 14.63 | 18,581,304 | +0.46(+3.25%) |
Mar 15, 2000 | 14.19 | 14.30 | 13.90 | 14.17 | 15,082,525 | +0.00(+0.00%) |
Mar 14, 2000 | 14.25 | 14.33 | 14.13 | 14.17 | 13,142,276 | -0.29(-1.98%) |
Mar 13, 2000 | 14.31 | 14.49 | 14.14 | 14.46 | 13,296,942 | -0.03(-0.21%) |
Mar 10, 2000 | 14.77 | 14.77 | 14.36 | 14.49 | 14,173,120 | -0.33(-2.23%) |
Mar 09, 2000 | 14.25 | 14.82 | 14.11 | 14.82 | 14,423,117 | +0.54(+3.75%) |
Mar 08, 2000 | 13.86 | 14.42 | 13.86 | 14.28 | 12,372,900 | +0.22(+1.58%) |
Mar 07, 2000 | 14.41 | 14.60 | 14.05 | 14.06 | 13,840,449 | -0.35(-2.42%) |
Mar 06, 2000 | 14.21 | 14.41 | 13.83 | 14.41 | 15,689,719 | +0.43(+3.06%) |
Mar 03, 2000 | 14.00 | 14.19 | 13.93 | 13.98 | 15,693,674 | +0.02(+0.11%) |
Mar 02, 2000 | 13.68 | 14.00 | 13.67 | 13.97 | 16,905,688 | +0.08(+0.56%) |
Mar 01, 2000 | 13.43 | 13.90 | 13.18 | 13.89 | 28,234,294 | +1.52(+12.26%) |
Feb 29, 2000 | 12.64 | 12.67 | 12.18 | 12.37 | 18,496,654 | -0.24(-1.88%) |
Feb 28, 2000 | 12.09 | 12.88 | 12.06 | 12.61 | 15,377,222 | +0.59(+4.88%) |
Feb 25, 2000 | 12.01 | 12.48 | 11.98 | 12.02 | 18,745,860 | -0.11(-0.92%) |
Feb 24, 2000 | 12.66 | 12.77 | 12.10 | 12.13 | 22,293,292 | -0.57(-4.48%) |
Feb 23, 2000 | 12.92 | 13.16 | 12.66 | 12.70 | 14,278,736 | -0.51(-3.83%) |
Feb 22, 2000 | 13.27 | 13.35 | 12.94 | 13.21 | 12,770,048 | +0.09(+0.71%) |
Feb 18, 2000 | 13.54 | 13.60 | 13.03 | 13.12 | 15,265,672 | -0.47(-3.48%) |
Feb 17, 2000 | 14.11 | 14.14 | 13.52 | 13.59 | 11,948,063 | -0.33(-2.38%) |
Feb 16, 2000 | 13.67 | 13.98 | 13.67 | 13.92 | 13,330,960 | +0.20(+1.49%) |
Feb 15, 2000 | 13.93 | 13.93 | 13.65 | 13.71 | 14,215,050 | -0.27(-1.92%) |
Feb 14, 2000 | 14.16 | 14.24 | 13.87 | 13.98 | 10,336,132 | -0.17(-1.23%) |
Feb 11, 2000 | 14.39 | 14.41 | 13.76 | 14.16 | 12,226,145 | -0.27(-1.86%) |
Feb 10, 2000 | 14.58 | 14.60 | 14.38 | 14.42 | 10,145,074 | -0.19(-1.30%) |
Feb 09, 2000 | 14.92 | 14.96 | 14.54 | 14.61 | 11,471,802 | -0.30(-2.02%) |
Feb 08, 2000 | 15.12 | 15.29 | 14.84 | 14.92 | 10,918,801 | -0.19(-1.26%) |
Feb 07, 2000 | 14.80 | 15.15 | 14.65 | 15.10 | 11,789,441 | +0.30(+2.03%) |
Feb 04, 2000 | 14.85 | 15.09 | 14.74 | 14.80 | 12,102,333 | +0.03(+0.21%) |
Feb 03, 2000 | 15.10 | 15.20 | 14.66 | 14.77 | 9,213,912 | -0.22(-1.47%) |
Feb 02, 2000 | 15.18 | 15.20 | 14.95 | 14.99 | 10,488,821 | -0.06(-0.42%) |
Feb 01, 2000 | 15.36 | 15.52 | 14.98 | 15.06 | 16,628,001 | -0.60(-3.84%) |
Jan 31, 2000 | 14.55 | 15.93 | 14.42 | 15.66 | 19,114,526 | +1.09(+7.50%) |
Jan 28, 2000 | 14.65 | 14.88 | 14.42 | 14.57 | 11,944,107 | -0.16(-1.08%) |
Jan 27, 2000 | 14.66 | 14.85 | 14.44 | 14.73 | 11,117,375 | +0.13(+0.87%) |
Jan 26, 2000 | 14.85 | 14.90 | 14.55 | 14.60 | 14,422,326 | -0.19(-1.28%) |
Jan 25, 2000 | 15.18 | 15.23 | 14.71 | 14.79 | 15,725,320 | -0.41(-2.70%) |
Jan 24, 2000 | 15.25 | 15.37 | 15.15 | 15.20 | 13,904,135 | +0.02(+0.10%) |
Jan 21, 2000 | 15.14 | 15.50 | 14.92 | 15.18 | 20,300,828 | +0.57(+3.89%) |
Jan 20, 2000 | 14.68 | 14.98 | 14.61 | 14.61 | 9,645,079 | +0.05(+0.33%) |
Jan 19, 2000 | 14.54 | 14.79 | 14.54 | 14.57 | 10,539,058 | -0.29(-1.92%) |
Jan 18, 2000 | 14.41 | 15.15 | 14.36 | 14.85 | 17,295,716 | +0.62(+4.33%) |
Jan 14, 2000 | 14.14 | 14.31 | 14.05 | 14.24 | 11,314,762 | +0.19(+1.35%) |
Jan 13, 2000 | 14.41 | 14.46 | 14.05 | 14.05 | 13,460,706 | -0.11(-0.79%) |
Jan 12, 2000 | 14.25 | 14.57 | 14.16 | 14.16 | 15,254,992 | -0.49(-3.37%) |
Jan 11, 2000 | 14.60 | 14.76 | 14.47 | 14.65 | 13,143,067 | -0.14(-0.94%) |
Jan 10, 2000 | 14.87 | 14.99 | 14.61 | 14.79 | 15,965,824 | -0.08(-0.53%) |
Jan 07, 2000 | 14.88 | 14.93 | 14.61 | 14.87 | 17,943,256 | -0.11(-0.74%) |
Jan 06, 2000 | 15.09 | 15.09 | 14.76 | 14.98 | 16,740,341 | -0.17(-1.15%) |
Jan 05, 2000 | 14.92 | 15.37 | 14.79 | 15.15 | 22,656,026 | +0.49(+3.35%) |
Jan 04, 2000 | 15.09 | 15.28 | 14.47 | 14.66 | 17,807,974 | -0.49(-3.24%) |