Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 18.67 | 19.40 | 18.65 | 19.38 | 16,540,821 | +0.78(+4.19%) |
Jul 30, 2001 | 18.40 | 18.68 | 18.39 | 18.60 | 12,548,315 | +0.22(+1.18%) |
Jul 27, 2001 | 18.82 | 18.87 | 18.31 | 18.38 | 15,604,212 | -0.44(-2.35%) |
Jul 26, 2001 | 18.92 | 19.00 | 18.42 | 18.82 | 16,436,336 | -0.20(-1.07%) |
Jul 25, 2001 | 19.29 | 19.30 | 18.70 | 19.03 | 13,883,611 | -0.28(-1.43%) |
Jul 24, 2001 | 19.57 | 19.57 | 19.23 | 19.31 | 7,797,175 | -0.17(-0.85%) |
Jul 23, 2001 | 19.80 | 19.97 | 19.43 | 19.47 | 9,012,725 | -0.12(-0.61%) |
Jul 20, 2001 | 19.51 | 19.78 | 19.42 | 19.59 | 10,390,520 | +0.08(+0.39%) |
Jul 19, 2001 | 19.48 | 19.74 | 19.34 | 19.51 | 11,447,346 | +0.14(+0.75%) |
Jul 18, 2001 | 19.16 | 19.65 | 19.14 | 19.37 | 13,549,494 | +0.27(+1.40%) |
Jul 17, 2001 | 18.70 | 19.23 | 18.57 | 19.10 | 15,216,090 | +0.40(+2.16%) |
Jul 16, 2001 | 19.16 | 19.17 | 18.57 | 18.70 | 17,111,146 | -0.46(-2.42%) |
Jul 13, 2001 | 19.36 | 19.54 | 19.04 | 19.16 | 11,862,234 | -0.34(-1.73%) |
Jul 12, 2001 | 19.83 | 19.83 | 19.38 | 19.50 | 11,882,427 | -0.34(-1.70%) |
Jul 11, 2001 | 19.83 | 19.95 | 19.57 | 19.83 | 10,313,741 | +0.11(+0.58%) |
Jul 10, 2001 | 19.25 | 20.02 | 19.25 | 19.72 | 22,617,866 | +0.47(+2.46%) |
Jul 09, 2001 | 19.72 | 19.72 | 19.21 | 19.25 | 10,963,193 | -0.22(-1.14%) |
Jul 06, 2001 | 19.92 | 19.92 | 19.28 | 19.47 | 13,831,956 | -0.46(-2.29%) |
Jul 05, 2001 | 20.02 | 20.10 | 19.64 | 19.92 | 17,805,210 | -0.43(-2.13%) |
Jul 03, 2001 | 20.66 | 20.78 | 20.33 | 20.36 | 12,151,506 | -0.43(-2.05%) |
Jul 02, 2001 | 21.19 | 21.19 | 20.70 | 20.78 | 15,960,635 | -0.30(-1.41%) |
Jun 29, 2001 | 20.63 | 21.61 | 20.35 | 21.08 | 26,321,570 | +0.52(+2.51%) |
Jun 28, 2001 | 20.23 | 20.78 | 20.17 | 20.57 | 13,484,220 | +0.50(+2.50%) |
Jun 27, 2001 | 20.05 | 20.30 | 19.85 | 20.06 | 13,699,764 | +0.08(+0.40%) |
Jun 26, 2001 | 20.45 | 20.64 | 19.92 | 19.98 | 14,213,503 | -0.53(-2.60%) |
Jun 25, 2001 | 20.35 | 20.69 | 20.23 | 20.52 | 15,003,363 | +0.27(+1.35%) |
Jun 22, 2001 | 20.30 | 20.52 | 20.14 | 20.24 | 14,611,251 | -0.06(-0.27%) |
Jun 21, 2001 | 19.80 | 20.51 | 19.74 | 20.30 | 29,771,224 | +0.49(+2.49%) |
Jun 20, 2001 | 19.14 | 19.91 | 19.12 | 19.80 | 21,797,012 | +0.81(+4.26%) |
Jun 19, 2001 | 19.17 | 19.33 | 18.95 | 19.00 | 21,866,512 | -0.09(-0.45%) |
Jun 18, 2001 | 19.73 | 19.83 | 18.97 | 19.08 | 22,684,782 | -0.65(-3.28%) |
Jun 15, 2001 | 20.02 | 20.25 | 19.46 | 19.73 | 25,314,756 | -0.30(-1.49%) |
Jun 14, 2001 | 20.26 | 20.32 | 20.00 | 20.03 | 15,081,082 | -0.34(-1.65%) |
Jun 13, 2001 | 20.69 | 21.04 | 20.26 | 20.36 | 23,935,318 | -0.55(-2.63%) |
Jun 12, 2001 | 20.67 | 21.11 | 20.66 | 20.91 | 16,697,901 | +0.25(+1.20%) |
Jun 11, 2001 | 20.55 | 20.80 | 20.46 | 20.66 | 12,158,315 | +0.10(+0.50%) |
Jun 08, 2001 | 20.66 | 20.87 | 19.91 | 20.56 | 13,024,955 | -0.10(-0.50%) |
Jun 07, 2001 | 20.40 | 20.78 | 20.04 | 20.66 | 55,024,700 | -0.63(-2.96%) |
Jun 06, 2001 | 21.34 | 21.46 | 21.13 | 21.29 | 14,355,790 | -0.35(-1.63%) |
Jun 05, 2001 | 21.61 | 21.72 | 21.34 | 21.65 | 11,878,436 | -0.14(-0.64%) |
Jun 04, 2001 | 21.74 | 21.95 | 21.31 | 21.79 | 11,093,271 | -0.05(-0.21%) |
Jun 01, 2001 | 21.98 | 21.98 | 21.61 | 21.84 | 8,432,304 | -0.06(-0.27%) |
May 31, 2001 | 21.89 | 22.14 | 21.81 | 21.90 | 10,419,635 | +0.09(+0.43%) |
May 30, 2001 | 22.10 | 22.15 | 21.73 | 21.80 | 10,734,030 | -0.19(-0.87%) |
May 29, 2001 | 21.59 | 22.04 | 21.34 | 21.99 | 13,929,397 | +0.47(+2.20%) |
May 25, 2001 | 21.44 | 21.72 | 21.43 | 21.52 | 9,185,771 | +0.04(+0.18%) |
May 24, 2001 | 21.29 | 21.80 | 21.25 | 21.48 | 11,896,045 | +0.27(+1.29%) |
May 23, 2001 | 21.04 | 21.37 | 21.04 | 21.21 | 15,081,551 | +0.17(+0.83%) |
May 22, 2001 | 21.29 | 21.49 | 20.95 | 21.04 | 29,110,972 | -0.35(-1.65%) |
May 21, 2001 | 22.36 | 22.40 | 21.27 | 21.39 | 22,882,482 | -0.92(-4.11%) |
May 18, 2001 | 22.15 | 22.36 | 22.15 | 22.30 | 9,965,066 | +0.18(+0.83%) |
May 17, 2001 | 22.27 | 22.47 | 22.00 | 22.12 | 9,719,467 | -0.17(-0.78%) |
May 16, 2001 | 21.81 | 22.40 | 21.72 | 22.30 | 18,001,266 | +0.61(+2.81%) |
May 15, 2001 | 21.70 | 21.91 | 21.42 | 21.69 | 12,063,691 | +0.00(+0.02%) |
May 14, 2001 | 21.85 | 21.99 | 21.62 | 21.68 | 10,330,647 | -0.36(-1.62%) |
May 11, 2001 | 22.28 | 22.33 | 21.87 | 22.04 | 9,879,130 | -0.24(-1.09%) |
May 10, 2001 | 21.89 | 22.33 | 21.81 | 22.28 | 10,312,567 | +0.40(+1.83%) |
May 09, 2001 | 21.72 | 22.06 | 21.69 | 21.88 | 15,761,996 | +0.16(+0.74%) |
May 08, 2001 | 21.93 | 22.07 | 21.64 | 21.72 | 14,110,426 | -0.43(-1.92%) |
May 07, 2001 | 22.40 | 22.95 | 22.03 | 22.15 | 18,155,528 | -0.43(-1.89%) |
May 04, 2001 | 22.04 | 22.66 | 22.00 | 22.57 | 17,084,144 | +0.60(+2.71%) |
May 03, 2001 | 21.85 | 22.25 | 21.85 | 21.98 | 15,083,195 | +0.25(+1.16%) |
May 02, 2001 | 22.18 | 22.18 | 21.66 | 21.73 | 15,456,289 | -0.46(-2.09%) |
May 01, 2001 | 21.55 | 22.30 | 21.49 | 22.19 | 17,279,730 | +0.85(+3.97%) |
Apr 30, 2001 | 21.71 | 22.14 | 21.34 | 21.34 | 16,694,849 | -0.41(-1.90%) |
Apr 27, 2001 | 21.42 | 21.83 | 21.22 | 21.75 | 16,060,659 | +0.08(+0.35%) |
Apr 26, 2001 | 21.29 | 21.68 | 21.08 | 21.68 | 23,413,596 | +0.09(+0.39%) |
Apr 25, 2001 | 20.85 | 21.59 | 20.66 | 21.59 | 28,570,936 | +1.17(+5.74%) |
Apr 24, 2001 | 20.57 | 20.65 | 20.22 | 20.42 | 11,504,637 | +0.00(+0.00%) |
Apr 23, 2001 | 20.33 | 20.70 | 20.29 | 20.42 | 15,186,036 | +0.34(+1.68%) |
Apr 20, 2001 | 19.80 | 20.26 | 19.72 | 20.09 | 15,916,258 | +0.28(+1.42%) |
Apr 19, 2001 | 19.85 | 19.93 | 19.43 | 19.80 | 19,802,402 | -0.14(-0.70%) |
Apr 18, 2001 | 20.36 | 20.44 | 19.68 | 19.94 | 21,646,036 | -0.42(-2.05%) |
Apr 17, 2001 | 19.72 | 20.57 | 19.70 | 20.36 | 14,224,538 | +0.53(+2.68%) |
Apr 16, 2001 | 19.58 | 20.02 | 19.55 | 19.83 | 10,047,480 | +0.29(+1.46%) |
Apr 12, 2001 | 19.46 | 19.63 | 19.19 | 19.54 | 9,639,401 | +0.06(+0.33%) |
Apr 11, 2001 | 20.08 | 20.09 | 19.30 | 19.48 | 15,292,400 | -0.78(-3.85%) |
Apr 10, 2001 | 20.04 | 20.38 | 20.03 | 20.26 | 16,200,834 | +0.24(+1.21%) |
Apr 09, 2001 | 19.89 | 20.09 | 19.88 | 20.02 | 14,016,507 | +0.11(+0.53%) |
Apr 06, 2001 | 19.38 | 20.22 | 19.36 | 19.91 | 19,920,740 | +0.22(+1.12%) |
Apr 05, 2001 | 19.59 | 19.85 | 19.56 | 19.69 | 24,484,746 | +0.26(+1.34%) |
Apr 04, 2001 | 19.00 | 19.48 | 18.75 | 19.43 | 17,698,846 | +0.47(+2.49%) |
Apr 03, 2001 | 19.64 | 19.64 | 18.74 | 18.96 | 19,549,290 | -0.72(-3.64%) |
Apr 02, 2001 | 20.32 | 20.54 | 19.63 | 19.67 | 14,692,491 | -0.54(-2.66%) |
Mar 30, 2001 | 20.16 | 20.55 | 20.07 | 20.21 | 15,746,030 | +0.26(+1.32%) |
Mar 29, 2001 | 19.59 | 20.40 | 19.43 | 19.94 | 16,455,120 | +0.18(+0.91%) |
Mar 28, 2001 | 20.01 | 20.05 | 19.28 | 19.77 | 21,356,296 | -0.35(-1.74%) |
Mar 27, 2001 | 19.23 | 20.19 | 18.95 | 20.12 | 25,745,846 | +0.84(+4.38%) |
Mar 26, 2001 | 18.72 | 19.57 | 18.53 | 19.27 | 21,746,530 | +0.79(+4.26%) |
Mar 23, 2001 | 18.33 | 18.70 | 18.07 | 18.48 | 31,524,462 | +0.21(+1.17%) |
Mar 22, 2001 | 18.68 | 18.70 | 17.66 | 18.27 | 36,871,284 | -0.60(-3.16%) |
Mar 21, 2001 | 18.87 | 18.95 | 18.53 | 18.87 | 27,208,404 | -0.26(-1.36%) |
Mar 20, 2001 | 20.02 | 20.02 | 18.84 | 19.13 | 34,649,388 | -0.95(-4.75%) |
Mar 19, 2001 | 20.46 | 20.64 | 20.08 | 20.08 | 15,466,150 | -0.43(-2.08%) |
Mar 16, 2001 | 20.08 | 20.56 | 20.08 | 20.51 | 24,307,942 | +0.38(+1.88%) |
Mar 15, 2001 | 20.40 | 20.40 | 19.97 | 20.13 | 16,934,342 | -0.33(-1.62%) |
Mar 14, 2001 | 20.49 | 20.87 | 20.38 | 20.46 | 17,834,558 | -0.62(-2.95%) |
Mar 13, 2001 | 20.78 | 21.13 | 20.38 | 21.08 | 21,846,554 | -0.04(-0.20%) |
Mar 12, 2001 | 21.85 | 21.98 | 21.12 | 21.12 | 20,155,304 | -0.92(-4.15%) |
Mar 09, 2001 | 21.89 | 22.16 | 21.72 | 22.04 | 20,461,480 | +0.38(+1.77%) |
Mar 08, 2001 | 21.29 | 21.72 | 21.17 | 21.66 | 18,257,900 | +0.34(+1.62%) |
Mar 07, 2001 | 20.68 | 21.44 | 20.67 | 21.31 | 21,501,400 | +0.52(+2.48%) |
Mar 06, 2001 | 20.90 | 20.91 | 20.67 | 20.80 | 12,724,178 | -0.21(-1.01%) |
Mar 05, 2001 | 21.04 | 21.29 | 20.98 | 21.01 | 13,039,982 | -0.16(-0.74%) |
Mar 02, 2001 | 20.76 | 21.21 | 20.76 | 21.17 | 21,213,538 | +0.49(+2.37%) |
Mar 01, 2001 | 20.78 | 21.08 | 20.68 | 20.68 | 22,152,496 | +0.16(+0.77%) |
Feb 28, 2001 | 20.60 | 20.87 | 20.20 | 20.52 | 19,221,276 | -0.03(-0.17%) |
Feb 27, 2001 | 19.93 | 20.69 | 19.93 | 20.55 | 19,300,404 | +0.75(+3.79%) |
Feb 26, 2001 | 19.85 | 20.34 | 19.53 | 19.80 | 18,539,188 | -0.22(-1.11%) |
Feb 23, 2001 | 20.44 | 20.66 | 19.91 | 20.03 | 19,483,310 | -0.42(-2.06%) |
Feb 22, 2001 | 20.49 | 20.87 | 20.23 | 20.45 | 20,491,064 | -0.02(-0.10%) |
Feb 21, 2001 | 20.44 | 20.83 | 20.38 | 20.47 | 16,431,640 | +0.06(+0.27%) |
Feb 20, 2001 | 19.82 | 20.67 | 19.81 | 20.41 | 18,760,368 | +0.60(+3.01%) |
Feb 16, 2001 | 19.51 | 20.13 | 19.51 | 19.82 | 19,040,482 | +0.23(+1.17%) |
Feb 15, 2001 | 19.49 | 19.74 | 19.40 | 19.59 | 16,085,548 | -0.02(-0.09%) |
Feb 14, 2001 | 20.27 | 20.42 | 19.59 | 19.60 | 27,077,620 | -0.67(-3.30%) |
Feb 13, 2001 | 20.32 | 20.32 | 20.02 | 20.27 | 12,448,995 | -0.15(-0.73%) |
Feb 12, 2001 | 20.44 | 20.62 | 20.17 | 20.42 | 19,551,402 | -0.02(-0.10%) |
Feb 09, 2001 | 20.06 | 20.63 | 20.06 | 20.44 | 24,791,626 | +0.45(+2.26%) |
Feb 08, 2001 | 19.59 | 20.08 | 19.51 | 19.99 | 14,554,899 | +0.40(+2.04%) |
Feb 07, 2001 | 19.65 | 20.09 | 19.59 | 19.59 | 23,873,566 | -0.07(-0.35%) |
Feb 06, 2001 | 19.78 | 19.80 | 19.53 | 19.66 | 13,238,621 | -0.13(-0.67%) |
Feb 05, 2001 | 19.25 | 20.02 | 19.19 | 19.79 | 18,164,920 | +0.45(+2.33%) |
Feb 02, 2001 | 19.53 | 19.59 | 19.34 | 19.34 | 14,294,273 | -0.16(-0.83%) |
Feb 01, 2001 | 18.93 | 19.59 | 18.90 | 19.50 | 19,321,300 | +0.76(+4.07%) |
Jan 31, 2001 | 19.17 | 19.48 | 18.31 | 18.74 | 27,085,134 | -0.39(-2.03%) |
Jan 30, 2001 | 18.95 | 19.17 | 18.82 | 19.13 | 16,206,704 | +0.21(+1.13%) |
Jan 29, 2001 | 18.53 | 19.11 | 18.49 | 18.91 | 13,368,229 | +0.26(+1.37%) |
Jan 26, 2001 | 18.85 | 18.95 | 18.58 | 18.66 | 13,185,087 | -0.43(-2.23%) |
Jan 25, 2001 | 18.79 | 19.27 | 18.69 | 19.08 | 18,339,610 | +0.13(+0.70%) |
Jan 24, 2001 | 18.71 | 19.14 | 18.69 | 18.95 | 13,307,182 | +0.24(+1.27%) |
Jan 23, 2001 | 18.82 | 18.95 | 18.69 | 18.71 | 13,830,077 | -0.16(-0.83%) |
Jan 22, 2001 | 18.31 | 18.90 | 18.26 | 18.87 | 16,322,929 | +0.37(+2.00%) |
Jan 19, 2001 | 18.31 | 18.66 | 18.26 | 18.50 | 17,200,134 | +0.13(+0.72%) |
Jan 18, 2001 | 18.18 | 18.37 | 18.05 | 18.37 | 14,894,652 | +0.14(+0.75%) |
Jan 17, 2001 | 17.89 | 18.29 | 17.86 | 18.23 | 17,233,710 | +0.11(+0.59%) |
Jan 16, 2001 | 17.94 | 18.45 | 17.65 | 18.13 | 22,048,950 | +0.13(+0.73%) |
Jan 12, 2001 | 17.67 | 18.05 | 17.59 | 17.99 | 18,209,766 | +0.26(+1.49%) |
Jan 11, 2001 | 18.79 | 18.79 | 17.49 | 17.73 | 28,075,278 | -1.06(-5.67%) |
Jan 10, 2001 | 18.39 | 19.01 | 18.29 | 18.79 | 28,755,488 | +0.32(+1.73%) |
Jan 09, 2001 | 17.84 | 18.69 | 17.78 | 18.48 | 28,349,052 | +0.56(+3.14%) |
Jan 08, 2001 | 17.30 | 18.16 | 17.25 | 17.91 | 26,557,778 | +0.82(+4.81%) |
Jan 05, 2001 | 17.36 | 17.78 | 17.06 | 17.09 | 27,036,296 | -0.16(-0.91%) |
Jan 04, 2001 | 17.78 | 17.89 | 16.50 | 17.25 | 52,528,796 | -0.75(-4.14%) |
Jan 03, 2001 | 19.54 | 19.57 | 17.89 | 17.99 | 46,945,764 | -1.68(-8.53%) |
Jan 02, 2001 | 18.74 | 19.80 | 18.71 | 19.67 | 25,172,468 | +0.93(+4.98%) |
Dec 29, 2000 | 18.95 | 19.25 | 18.74 | 18.74 | 14,209,276 | -0.27(-1.41%) |
Dec 28, 2000 | 19.22 | 19.27 | 18.95 | 19.01 | 9,174,735 | -0.26(-1.37%) |
Dec 27, 2000 | 18.82 | 19.38 | 18.82 | 19.27 | 13,063,696 | +0.29(+1.55%) |
Dec 26, 2000 | 18.50 | 19.03 | 18.50 | 18.98 | 10,052,411 | +0.45(+2.44%) |
Dec 22, 2000 | 18.50 | 18.58 | 18.10 | 18.53 | 12,523,191 | -0.27(-1.43%) |
Dec 21, 2000 | 18.71 | 18.95 | 18.18 | 18.79 | 22,310,984 | +0.00(+0.00%) |
Dec 20, 2000 | 18.48 | 18.95 | 18.26 | 18.79 | 26,755,712 | +0.46(+2.48%) |
Dec 19, 2000 | 17.78 | 18.45 | 17.76 | 18.34 | 25,398,110 | +0.75(+4.24%) |
Dec 18, 2000 | 17.04 | 17.78 | 17.04 | 17.59 | 19,541,776 | +0.53(+3.12%) |
Dec 15, 2000 | 17.38 | 17.81 | 17.06 | 17.06 | 38,926,708 | -0.61(-3.47%) |
Dec 14, 2000 | 17.09 | 17.78 | 17.06 | 17.67 | 25,654,978 | +0.29(+1.69%) |
Dec 13, 2000 | 16.77 | 17.44 | 16.69 | 17.38 | 33,111,696 | +0.82(+4.96%) |
Dec 12, 2000 | 16.50 | 16.93 | 16.42 | 16.56 | 43,719,404 | -0.05(-0.31%) |
Dec 11, 2000 | 16.64 | 16.74 | 16.42 | 16.61 | 16,847,938 | -0.27(-1.59%) |
Dec 08, 2000 | 16.77 | 17.25 | 16.64 | 16.88 | 20,053,870 | -0.03(-0.15%) |
Dec 07, 2000 | 16.61 | 17.04 | 16.56 | 16.90 | 14,714,092 | +0.27(+1.61%) |
Dec 06, 2000 | 16.18 | 16.74 | 16.18 | 16.64 | 13,044,208 | +0.21(+1.30%) |
Dec 05, 2000 | 16.24 | 16.58 | 16.21 | 16.42 | 14,959,691 | +0.37(+2.31%) |
Dec 04, 2000 | 15.95 | 16.24 | 15.76 | 16.05 | 11,809,874 | +0.03(+0.16%) |
Dec 01, 2000 | 16.18 | 16.21 | 15.81 | 16.03 | 14,636,844 | -0.24(-1.47%) |
Nov 30, 2000 | 16.48 | 16.85 | 16.27 | 16.27 | 32,060,976 | -0.11(-0.65%) |
Nov 29, 2000 | 15.92 | 16.50 | 15.89 | 16.37 | 18,705,424 | +0.53(+3.36%) |
Nov 28, 2000 | 15.44 | 15.92 | 15.44 | 15.84 | 13,097,742 | +0.29(+1.89%) |
Nov 27, 2000 | 15.49 | 15.73 | 15.36 | 15.55 | 11,889,941 | +0.40(+2.64%) |
Nov 24, 2000 | 15.36 | 15.46 | 15.07 | 15.14 | 6,697,146 | -0.11(-0.70%) |
Nov 22, 2000 | 15.39 | 15.55 | 14.56 | 15.25 | 37,815,408 | -0.69(-4.35%) |
Nov 21, 2000 | 15.57 | 16.13 | 15.41 | 15.95 | 14,337,006 | +0.37(+2.41%) |
Nov 20, 2000 | 15.36 | 15.81 | 15.36 | 15.57 | 9,296,596 | -0.06(-0.35%) |
Nov 17, 2000 | 15.28 | 15.71 | 15.12 | 15.63 | 15,697,427 | +0.16(+1.05%) |
Nov 16, 2000 | 15.20 | 15.73 | 15.20 | 15.46 | 8,830,991 | +0.24(+1.57%) |
Nov 15, 2000 | 14.77 | 15.39 | 14.77 | 15.23 | 13,764,334 | +0.48(+3.23%) |
Nov 14, 2000 | 14.56 | 15.12 | 14.54 | 14.75 | 22,517,138 | +0.00(+0.00%) |
Nov 13, 2000 | 15.33 | 15.46 | 14.43 | 14.75 | 21,860,406 | -0.96(-6.10%) |
Nov 10, 2000 | 14.91 | 15.81 | 14.83 | 15.71 | 16,800,978 | +0.53(+3.51%) |
Nov 09, 2000 | 15.28 | 15.57 | 14.72 | 15.17 | 26,399,758 | -0.45(-2.89%) |
Nov 08, 2000 | 15.07 | 15.86 | 15.07 | 15.63 | 26,397,646 | +0.61(+4.09%) |
Nov 07, 2000 | 14.67 | 15.09 | 14.64 | 15.01 | 17,690,628 | +0.16(+1.06%) |
Nov 06, 2000 | 14.37 | 15.44 | 14.27 | 14.86 | 39,725,256 | -0.05(-0.34%) |
Nov 03, 2000 | 15.14 | 15.20 | 14.54 | 14.91 | 24,708,508 | -0.51(-3.29%) |
Nov 02, 2000 | 15.23 | 15.44 | 15.20 | 15.41 | 15,858,028 | -0.16(-1.01%) |
Nov 01, 2000 | 15.44 | 15.89 | 15.39 | 15.57 | 20,066,080 | -0.03(-0.19%) |
Oct 31, 2000 | 15.92 | 16.08 | 15.60 | 15.60 | 21,962,544 | -0.56(-3.45%) |
Oct 30, 2000 | 15.46 | 16.45 | 15.44 | 16.16 | 27,779,198 | +0.53(+3.41%) |
Oct 27, 2000 | 15.23 | 15.63 | 15.17 | 15.63 | 18,877,062 | +0.29(+1.92%) |
Oct 26, 2000 | 15.12 | 15.55 | 14.91 | 15.33 | 18,521,812 | +0.16(+1.04%) |
Oct 25, 2000 | 14.77 | 15.36 | 14.77 | 15.17 | 20,909,944 | +0.24(+1.63%) |
Oct 24, 2000 | 14.69 | 15.01 | 14.67 | 14.93 | 19,718,578 | +0.13(+0.89%) |
Oct 23, 2000 | 14.05 | 14.91 | 14.00 | 14.80 | 21,484,730 | +0.64(+4.51%) |
Oct 20, 2000 | 13.92 | 14.37 | 13.82 | 14.16 | 15,015,338 | +0.13(+0.94%) |
Oct 19, 2000 | 13.87 | 14.11 | 13.74 | 14.03 | 14,593,406 | -0.03(-0.18%) |
Oct 18, 2000 | 13.63 | 14.19 | 13.42 | 14.05 | 28,366,662 | +0.56(+4.13%) |
Oct 17, 2000 | 13.15 | 13.68 | 13.04 | 13.50 | 21,587,806 | +0.40(+3.06%) |
Oct 16, 2000 | 13.07 | 13.20 | 12.80 | 13.10 | 12,435,142 | -0.11(-0.81%) |
Oct 13, 2000 | 13.47 | 13.74 | 13.04 | 13.20 | 17,110,912 | -0.53(-3.88%) |
Oct 12, 2000 | 13.57 | 13.82 | 13.28 | 13.74 | 20,259,788 | +0.32(+2.38%) |
Oct 11, 2000 | 13.33 | 13.47 | 13.10 | 13.42 | 24,645,816 | +0.13(+0.99%) |
Oct 10, 2000 | 13.02 | 13.42 | 12.88 | 13.28 | 13,953,581 | +0.19(+1.43%) |
Oct 09, 2000 | 12.86 | 13.15 | 12.83 | 13.10 | 7,835,917 | +0.27(+2.09%) |
Oct 06, 2000 | 13.07 | 13.33 | 12.72 | 12.83 | 13,658,675 | -0.14(-1.05%) |
Oct 05, 2000 | 13.10 | 13.28 | 12.86 | 12.96 | 11,454,860 | -0.26(-2.00%) |
Oct 04, 2000 | 12.78 | 13.36 | 12.72 | 13.23 | 17,387,972 | +0.43(+3.33%) |
Oct 03, 2000 | 12.62 | 12.93 | 12.62 | 12.80 | 17,005,956 | +0.19(+1.49%) |
Oct 02, 2000 | 12.62 | 12.83 | 12.59 | 12.62 | 15,649,997 | +0.08(+0.61%) |
Sep 29, 2000 | 12.83 | 13.10 | 12.51 | 12.54 | 22,271,774 | -0.35(-2.68%) |
Sep 28, 2000 | 12.43 | 12.93 | 12.40 | 12.88 | 27,676,120 | +0.37(+3.00%) |
Sep 27, 2000 | 12.03 | 12.54 | 11.98 | 12.51 | 17,664,800 | +0.53(+4.45%) |
Sep 26, 2000 | 11.84 | 12.14 | 11.82 | 11.98 | 15,996,325 | +0.03(+0.21%) |
Sep 25, 2000 | 11.82 | 12.01 | 11.71 | 11.95 | 12,121,452 | +0.19(+1.59%) |
Sep 22, 2000 | 11.44 | 11.87 | 11.42 | 11.76 | 18,726,322 | +0.58(+5.22%) |
Sep 21, 2000 | 11.10 | 11.50 | 11.10 | 11.18 | 15,368,240 | +0.08(+0.73%) |
Sep 20, 2000 | 11.52 | 11.55 | 11.10 | 11.10 | 17,350,874 | -0.48(-4.16%) |
Sep 19, 2000 | 11.50 | 11.63 | 11.47 | 11.58 | 18,089,314 | +0.21(+1.87%) |
Sep 18, 2000 | 11.50 | 11.58 | 11.34 | 11.37 | 16,760,827 | -0.21(-1.84%) |
Sep 15, 2000 | 11.66 | 11.74 | 11.50 | 11.58 | 22,620,684 | -0.11(-0.91%) |
Sep 14, 2000 | 12.08 | 12.16 | 11.63 | 11.69 | 17,812,488 | -0.29(-2.42%) |
Sep 13, 2000 | 12.43 | 12.56 | 11.82 | 11.98 | 21,462,658 | -0.67(-5.29%) |
Sep 12, 2000 | 12.62 | 12.67 | 12.56 | 12.64 | 12,801,192 | +0.00(+0.00%) |
Sep 11, 2000 | 12.48 | 12.70 | 12.48 | 12.64 | 10,100,075 | +0.08(+0.64%) |
Sep 08, 2000 | 12.64 | 12.75 | 12.46 | 12.56 | 13,870,697 | -0.11(-0.84%) |
Sep 07, 2000 | 12.67 | 12.80 | 12.64 | 12.67 | 13,530,240 | +0.00(+0.00%) |
Sep 06, 2000 | 12.78 | 12.80 | 12.62 | 12.67 | 12,310,464 | +0.03(+0.20%) |
Sep 05, 2000 | 12.54 | 12.91 | 12.51 | 12.64 | 14,744,851 | +0.19(+1.50%) |
Sep 01, 2000 | 12.75 | 12.75 | 12.43 | 12.46 | 14,772,087 | -0.21(-1.68%) |
Aug 31, 2000 | 12.78 | 12.93 | 12.51 | 12.67 | 16,906,872 | -0.32(-2.46%) |
Aug 30, 2000 | 13.02 | 13.15 | 12.56 | 12.99 | 16,865,078 | -0.16(-1.20%) |
Aug 29, 2000 | 13.47 | 13.50 | 13.04 | 13.15 | 10,989,960 | -0.43(-3.14%) |
Aug 28, 2000 | 13.60 | 13.79 | 13.52 | 13.57 | 7,171,203 | -0.08(-0.59%) |
Aug 25, 2000 | 13.42 | 13.71 | 13.42 | 13.65 | 6,897,663 | +0.13(+0.98%) |
Aug 24, 2000 | 13.42 | 13.68 | 13.36 | 13.52 | 9,971,640 | +0.32(+2.42%) |
Aug 23, 2000 | 13.50 | 13.74 | 13.20 | 13.20 | 10,790,146 | -0.35(-2.55%) |
Aug 22, 2000 | 13.76 | 13.82 | 13.42 | 13.55 | 11,003,578 | -0.16(-1.18%) |
Aug 21, 2000 | 13.57 | 13.74 | 13.42 | 13.71 | 16,336,077 | +0.08(+0.59%) |
Aug 18, 2000 | 14.11 | 14.27 | 13.63 | 13.63 | 20,060,210 | -0.80(-5.55%) |
Aug 17, 2000 | 14.05 | 14.48 | 13.97 | 14.43 | 28,278,848 | -0.05(-0.35%) |
Aug 16, 2000 | 13.74 | 14.48 | 13.74 | 14.48 | 23,074,782 | +0.66(+4.81%) |
Aug 15, 2000 | 13.42 | 14.00 | 13.25 | 13.82 | 24,422,758 | +0.24(+1.79%) |
Aug 14, 2000 | 13.31 | 13.74 | 13.15 | 13.57 | 31,660,410 | +0.26(+1.98%) |
Aug 11, 2000 | 12.78 | 13.57 | 12.78 | 13.31 | 59,458,860 | +1.17(+9.65%) |
Aug 10, 2000 | 11.93 | 12.43 | 11.84 | 12.14 | 21,461,016 | +0.27(+2.26%) |
Aug 09, 2000 | 12.03 | 12.08 | 11.87 | 11.87 | 12,720,656 | -0.27(-2.21%) |
Aug 08, 2000 | 11.79 | 12.19 | 11.76 | 12.14 | 21,527,228 | +0.21(+1.79%) |
Aug 07, 2000 | 11.34 | 11.98 | 11.29 | 11.93 | 21,929,438 | +0.59(+5.18%) |
Aug 04, 2000 | 11.21 | 11.42 | 10.97 | 11.34 | 11,793,439 | +0.08(+0.68%) |
Aug 03, 2000 | 10.94 | 11.29 | 10.89 | 11.26 | 15,998,672 | +0.21(+1.93%) |
Aug 02, 2000 | 10.89 | 11.10 | 10.83 | 11.05 | 13,573,443 | +0.08(+0.74%) |