Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 10639 | 10750 | 10375 | 10495 | 12,253,000 | -141.60(-1.33%) |
Feb 27, 2001 | 10638 | 10787 | 10464 | 10637 | 11,141,000 | -5.60(-0.05%) |
Feb 26, 2001 | 10448 | 10702 | 10348 | 10642 | 11,308,000 | +200.60(+1.92%) |
Feb 23, 2001 | 10529 | 10595 | 10225 | 10442 | 12,313,000 | -84.90(-0.81%) |
Feb 22, 2001 | 10528 | 10694 | 10279 | 10527 | 13,659,000 | +0.20(+0.00%) |
Feb 21, 2001 | 10721 | 10828 | 10468 | 10527 | 12,085,000 | -204.30(-1.90%) |
Feb 20, 2001 | 10800 | 10988 | 10612 | 10731 | 11,122,000 | -68.90(-0.64%) |
Feb 16, 2001 | 10884 | 10946 | 10652 | 10800 | 12,572,000 | -91.20(-0.84%) |
Feb 15, 2001 | 10801 | 11023 | 10694 | 10891 | 11,537,000 | +95.60(+0.89%) |
Feb 14, 2001 | 10899 | 10990 | 10683 | 10795 | 11,503,000 | -107.90(-0.99%) |
Feb 13, 2001 | 10950 | 11114 | 10775 | 10903 | 10,752,000 | -43.50(-0.40%) |
Feb 12, 2001 | 10779 | 11025 | 10727 | 10947 | 10,391,000 | +165.30(+1.53%) |
Feb 09, 2001 | 10878 | 10979 | 10683 | 10782 | 10,755,000 | -99.00(-0.91%) |
Feb 08, 2001 | 10941 | 11080 | 10776 | 10880 | 11,072,000 | -66.20(-0.60%) |
Feb 07, 2001 | 10949 | 11140 | 10794 | 10947 | 11,583,000 | -10.70(-0.10%) |
Feb 06, 2001 | 10965 | 11118 | 10820 | 10957 | 10,596,000 | -8.40(-0.08%) |
Feb 05, 2001 | 10860 | 11061 | 10760 | 10966 | 10,130,000 | +101.70(+0.94%) |
Feb 02, 2001 | 10983 | 11093 | 10787 | 10864 | 10,484,000 | -119.50(-1.09%) |
Feb 01, 2001 | 10885 | 11064 | 10760 | 10984 | 11,188,000 | +96.20(+0.88%) |
Jan 31, 2001 | 10882 | 11072 | 10705 | 10887 | 12,953,000 | +6.20(+0.06%) |
Jan 30, 2001 | 10702 | 10950 | 10610 | 10881 | 11,498,000 | +179.00(+1.67%) |
Jan 29, 2001 | 10657 | 10833 | 10516 | 10702 | 10,531,000 | +42.20(+0.40%) |
Jan 26, 2001 | 10727 | 10874 | 10506 | 10660 | 10,980,000 | -69.50(-0.65%) |
Jan 25, 2001 | 10644 | 10882 | 10521 | 10730 | 12,580,000 | +82.50(+0.77%) |
Jan 24, 2001 | 10652 | 10796 | 10484 | 10647 | 13,090,000 | -2.80(-0.03%) |
Jan 23, 2001 | 10576 | 10774 | 10460 | 10650 | 12,326,000 | +71.60(+0.68%) |
Jan 22, 2001 | 10582 | 10749 | 10372 | 10578 | 11,640,000 | -9.40(-0.09%) |
Jan 19, 2001 | 10686 | 10792 | 10449 | 10588 | 14,078,000 | -90.70(-0.85%) |
Jan 18, 2001 | 10585 | 10834 | 10466 | 10678 | 14,450,000 | +94.00(+0.89%) |
Jan 17, 2001 | 10661 | 10817 | 10443 | 10584 | 13,491,000 | -68.40(-0.64%) |
Jan 16, 2001 | 10526 | 10752 | 10363 | 10653 | 12,057,000 | +127.30(+1.21%) |
Jan 12, 2001 | 10609 | 10744 | 10340 | 10525 | 12,760,000 | -84.10(-0.79%) |
Jan 11, 2001 | 10600 | 10808 | 10401 | 10610 | 14,112,000 | +5.20(+0.05%) |
Jan 10, 2001 | 10568 | 10728 | 10326 | 10604 | 12,965,000 | +31.80(+0.30%) |
Jan 09, 2001 | 10625 | 10801 | 10387 | 10572 | 11,913,000 | -48.80(-0.46%) |
Jan 08, 2001 | 10659 | 10819 | 10408 | 10621 | 11,155,000 | -40.70(-0.38%) |
Jan 05, 2001 | 10913 | 10991 | 10493 | 10662 | 14,308,000 | -250.40(-2.29%) |
Jan 04, 2001 | 10945 | 11224 | 10673 | 10912 | 2,169,400 | -33.40(-0.31%) |
Jan 03, 2001 | 10637 | 11213 | 10367 | 10946 | 1,880,700 | +299.60(+2.81%) |
Jan 02, 2001 | 10791 | 10917 | 10450 | 10646 | 11,294,000 | -141.80(-1.31%) |
Dec 29, 2000 | 10869 | 11031 | 10676 | 10788 | 10,355,000 | -80.80(-0.74%) |
Dec 28, 2000 | 10795 | 11009 | 10645 | 10869 | 10,153,000 | +65.60(+0.61%) |
Dec 27, 2000 | 10690 | 10945 | 10551 | 10803 | 10,927,000 | +110.80(+1.04%) |
Dec 26, 2000 | 10638 | 10814 | 10480 | 10692 | 8,065,000 | +56.80(+0.53%) |
Dec 22, 2000 | 10495 | 10772 | 10364 | 10636 | 10,871,000 | +148.30(+1.41%) |
Dec 21, 2000 | 10314 | 10652 | 10158 | 10487 | 14,499,000 | +168.40(+1.63%) |
Dec 20, 2000 | 10581 | 10604 | 10198 | 10319 | 14,216,000 | -265.50(-2.51%) |
Dec 19, 2000 | 10643 | 10865 | 10441 | 10584 | 13,249,000 | -61.00(-0.57%) |
Dec 18, 2000 | 10433 | 10784 | 10417 | 10645 | 11,899,000 | +210.40(+2.02%) |
Dec 15, 2000 | 10648 | 10707 | 10324 | 10435 | 1,561,100 | -240.00(-2.25%) |
Dec 14, 2000 | 10795 | 10864 | 10508 | 10675 | 10,613,000 | -119.40(-1.11%) |
Dec 13, 2000 | 10778 | 11002 | 10654 | 10794 | 11,951,000 | +26.10(+0.24%) |
Dec 12, 2000 | 10723 | 10969 | 10582 | 10768 | 10,834,000 | +42.50(+0.40%) |
Dec 11, 2000 | 10719 | 10931 | 10521 | 10726 | 12,024,000 | +12.90(+0.12%) |
Dec 08, 2000 | 10632 | 10897 | 10535 | 10713 | 13,583,000 | +95.50(+0.90%) |
Dec 07, 2000 | 10645 | 10791 | 10449 | 10617 | 11,280,000 | -47.00(-0.44%) |
Dec 06, 2000 | 10896 | 10995 | 10514 | 10664 | 13,993,000 | -234.30(-2.15%) |
Dec 05, 2000 | 10577 | 11045 | 10504 | 10899 | 9,003,000 | +337.70(+3.20%) |
Dec 04, 2000 | 10377 | 10701 | 10227 | 10561 | 11,030,000 | +187.50(+1.81%) |
Dec 01, 2000 | 10417 | 10645 | 10238 | 10374 | 11,952,000 | -41.00(-0.39%) |
Nov 30, 2000 | 10610 | 10690 | 10205 | 10414 | 11,865,300 | -214.60(-2.02%) |
Nov 29, 2000 | 10503 | 10747 | 10383 | 10629 | 4,021,000 | +121.50(+1.16%) |
Nov 28, 2000 | 10538 | 10730 | 10356 | 10508 | 10,282,000 | -38.50(-0.37%) |
Nov 27, 2000 | 10479 | 10758 | 10411 | 10546 | 9,461,000 | +75.90(+0.72%) |
Nov 24, 2000 | 10404 | 10596 | 10354 | 10470 | 4,048,700 | +70.90(+0.68%) |
Nov 22, 2000 | 10484 | 10590 | 10251 | 10399 | 9,632,000 | -95.20(-0.91%) |
Nov 21, 2000 | 10466 | 10676 | 10303 | 10494 | 11,371,000 | +31.80(+0.30%) |
Nov 20, 2000 | 10624 | 10707 | 10332 | 10463 | 9,558,000 | -167.20(-1.57%) |
Nov 17, 2000 | 10657 | 10825 | 10462 | 10630 | 10,704,000 | -26.10(-0.24%) |
Nov 16, 2000 | 10705 | 10857 | 10536 | 10656 | 9,563,000 | -51.60(-0.48%) |
Nov 15, 2000 | 10681 | 10864 | 10544 | 10708 | 10,668,000 | +26.50(+0.25%) |
Nov 14, 2000 | 10528 | 10810 | 10485 | 10681 | 11,188,000 | +163.90(+1.56%) |
Nov 13, 2000 | 10595 | 10702 | 10273 | 10517 | 11,293,000 | -85.80(-0.81%) |
Nov 10, 2000 | 10814 | 10886 | 10498 | 10603 | 9,625,000 | -231.20(-2.13%) |
Nov 09, 2000 | 10902 | 10989 | 10576 | 10834 | 11,110,000 | -72.90(-0.67%) |
Nov 08, 2000 | 10954 | 11152 | 10779 | 10907 | 9,093,000 | -45.10(-0.41%) |
Nov 07, 2000 | 10979 | 11106 | 10825 | 10952 | 8,809,000 | -25.00(-0.23%) |
Nov 06, 2000 | 10821 | 11092 | 10742 | 10977 | 9,309,000 | +159.20(+1.47%) |
Nov 03, 2000 | 10883 | 10996 | 10651 | 10818 | 9,977,000 | -62.50(-0.57%) |
Nov 02, 2000 | 10903 | 11071 | 10732 | 10880 | 11,677,000 | -19.00(-0.17%) |
Nov 01, 2000 | 10966 | 11103 | 10736 | 10900 | 12,068,000 | -71.60(-0.65%) |
Oct 31, 2000 | 10835 | 11109 | 10681 | 10971 | 13,664,000 | +135.30(+1.25%) |
Oct 30, 2000 | 10588 | 10945 | 10506 | 10836 | 11,865,000 | +245.20(+2.32%) |
Oct 27, 2000 | 10382 | 10696 | 10297 | 10591 | 10,863,000 | +210.50(+2.03%) |
Oct 26, 2000 | 10330 | 10563 | 10128 | 10380 | 13,038,000 | +53.60(+0.52%) |
Oct 25, 2000 | 10396 | 10564 | 10170 | 10326 | 13,156,000 | -66.60(-0.64%) |
Oct 24, 2000 | 10274 | 10584 | 10137 | 10393 | 11,586,000 | +121.40(+1.18%) |
Oct 23, 2000 | 10230 | 10496 | 10078 | 10272 | 10,468,000 | +45.10(+0.44%) |
Oct 20, 2000 | 10141 | 10407 | 9926 | 10227 | 11,774,000 | +83.60(+0.82%) |
Oct 19, 2000 | 10015 | 10317 | 9902 | 10143 | 12,979,000 | +167.98(+1.68%) |
Oct 18, 2000 | 10086 | 10172 | 9571 | 9975 | 14,417,000 | -114.68(-1.14%) |
Oct 17, 2000 | 10243 | 10402 | 9924 | 10090 | 11,615,000 | -149.10(-1.46%) |
Oct 16, 2000 | 10185 | 10429 | 10034 | 10239 | 10,054,000 | +46.60(+0.46%) |
Oct 13, 2000 | 10032 | 10325 | 9883 | 10192 | 12,239,000 | +157.60(+1.57%) |
Oct 12, 2000 | 10424 | 10462 | 9874 | 10035 | 13,886,000 | -379.20(-3.64%) |
Oct 11, 2000 | 10521 | 10647 | 10228 | 10414 | 13,875,000 | -110.60(-1.05%) |
Oct 10, 2000 | 10569 | 10744 | 10377 | 10524 | 10,440,000 | -44.00(-0.42%) |
Oct 09, 2000 | 10597 | 10762 | 10439 | 10568 | 7,166,000 | -28.10(-0.27%) |
Oct 06, 2000 | 10727 | 10871 | 10440 | 10596 | 11,501,000 | -128.40(-1.20%) |
Oct 05, 2000 | 10784 | 10940 | 10570 | 10725 | 11,761,000 | -59.60(-0.55%) |
Oct 04, 2000 | 10723 | 10972 | 10596 | 10784 | 11,674,000 | +64.80(+0.60%) |
Oct 03, 2000 | 10710 | 10976 | 10561 | 10720 | 10,981,000 | +19.60(+0.18%) |
Oct 02, 2000 | 10659 | 10876 | 10479 | 10700 | 10,512,000 | +49.20(+0.46%) |
Sep 29, 2000 | 10821 | 10923 | 10552 | 10651 | 11,971,000 | -173.20(-1.60%) |
Sep 28, 2000 | 10630 | 10948 | 10540 | 10824 | 12,062,000 | +195.70(+1.84%) |
Sep 27, 2000 | 10634 | 10821 | 10439 | 10628 | 11,747,000 | -2.90(-0.03%) |
Sep 26, 2000 | 10806 | 10915 | 10500 | 10631 | 11,066,000 | -176.90(-1.64%) |
Sep 25, 2000 | 10847 | 11040 | 10664 | 10808 | 9,824,000 | -39.20(-0.36%) |
Sep 22, 2000 | 10678 | 10936 | 10505 | 10847 | 11,855,000 | +81.90(+0.76%) |
Sep 21, 2000 | 10680 | 10902 | 10548 | 10766 | 11,054,000 | +77.60(+0.73%) |
Sep 20, 2000 | 10794 | 10907 | 10500 | 10688 | 11,040,000 | -101.40(-0.94%) |
Sep 19, 2000 | 10812 | 10961 | 10645 | 10789 | 10,249,000 | -19.20(-0.18%) |
Sep 18, 2000 | 10926 | 11054 | 10694 | 10808 | 9,625,000 | -118.50(-1.08%) |
Sep 15, 2000 | 11088 | 11203 | 10858 | 10927 | 12,684,000 | -160.50(-1.45%) |
Sep 14, 2000 | 11190 | 11285 | 10986 | 11088 | 10,140,000 | -94.70(-0.85%) |
Sep 13, 2000 | 11225 | 11351 | 11020 | 11182 | 10,683,000 | -51.00(-0.45%) |
Sep 12, 2000 | 11198 | 11352 | 11016 | 11233 | 9,912,000 | +37.70(+0.34%) |
Sep 11, 2000 | 11220 | 11367 | 11043 | 11196 | 8,993,000 | -25.20(-0.22%) |
Sep 08, 2000 | 11262 | 11382 | 11060 | 11221 | 9,610,000 | -39.20(-0.35%) |
Sep 07, 2000 | 11316 | 11445 | 11125 | 11260 | 9,855,000 | -50.70(-0.45%) |
Sep 06, 2000 | 11254 | 11519 | 11186 | 11311 | 9,951,000 | +50.00(+0.44%) |
Sep 05, 2000 | 11222 | 11383 | 11094 | 11261 | 8,385,000 | +21.80(+0.19%) |
Sep 01, 2000 | 11220 | 11407 | 11130 | 11239 | 7,677,000 | +23.70(+0.21%) |
Aug 31, 2000 | 11105 | 11416 | 11041 | 11215 | 10,566,000 | +112.10(+1.01%) |
Aug 30, 2000 | 11209 | 11282 | 11035 | 11103 | 8,184,000 | -112.10(-1.00%) |
Aug 29, 2000 | 11249 | 11356 | 11101 | 11215 | 7,956,000 | -37.70(-0.34%) |
Aug 28, 2000 | 11194 | 11410 | 11123 | 11253 | 7,336,000 | +60.20(+0.54%) |
Aug 25, 2000 | 11180 | 11301 | 11074 | 11193 | 6,856,000 | +9.90(+0.09%) |
Aug 24, 2000 | 11144 | 11302 | 11009 | 11183 | 8,371,000 | +38.00(+0.34%) |
Aug 23, 2000 | 11130 | 11253 | 10990 | 11145 | 8,710,000 | +5.50(+0.05%) |
Aug 22, 2000 | 11082 | 11275 | 11000 | 11139 | 8,188,000 | +59.40(+0.54%) |
Aug 21, 2000 | 11059 | 11194 | 10945 | 11080 | 7,316,000 | +33.30(+0.30%) |
Aug 18, 2000 | 11051 | 11180 | 10933 | 11046 | 8,214,000 | -9.10(-0.08%) |
Aug 17, 2000 | 11011 | 11181 | 10899 | 11056 | 9,224,000 | +47.20(+0.43%) |
Aug 16, 2000 | 11069 | 11171 | 10889 | 11008 | 9,298,000 | -58.60(-0.53%) |
Aug 15, 2000 | 11175 | 11227 | 10966 | 11067 | 8,959,000 | -109.10(-0.98%) |
Aug 14, 2000 | 11027 | 11233 | 10929 | 11176 | 7,838,000 | +148.30(+1.34%) |
Aug 11, 2000 | 10906 | 11132 | 10841 | 11028 | 8,355,000 | +119.00(+1.09%) |
Aug 10, 2000 | 10901 | 11070 | 10780 | 10909 | 9,408,000 | +3.00(+0.03%) |
Aug 09, 2000 | 10971 | 11097 | 10780 | 10906 | 10,540,000 | -71.10(-0.65%) |
Aug 08, 2000 | 10865 | 11083 | 10741 | 10977 | 9,922,000 | +109.90(+1.01%) |
Aug 07, 2000 | 10774 | 10973 | 10658 | 10867 | 8,548,000 | +99.20(+0.92%) |
Aug 04, 2000 | 10713 | 10874 | 10556 | 10768 | 9,560,000 | +61.20(+0.57%) |
Aug 03, 2000 | 10679 | 10844 | 10519 | 10707 | 10,956,000 | +19.10(+0.18%) |
Aug 02, 2000 | 10609 | 10819 | 10514 | 10688 | 9,863,000 | +80.50(+0.76%) |
Aug 01, 2000 | 10524 | 10729 | 10429 | 10607 | 9,387,000 | +85.00(+0.81%) |
Jul 31, 2000 | 10514 | 10727 | 10374 | 10522 | 9,526,000 | +10.80(+0.10%) |
Jul 28, 2000 | 10595 | 10732 | 10367 | 10511 | 9,800,000 | -74.90(-0.71%) |
Jul 27, 2000 | 10517 | 10746 | 10450 | 10586 | 11,564,000 | +69.60(+0.66%) |
Jul 26, 2000 | 10689 | 10790 | 10447 | 10516 | 12,358,000 | -183.50(-1.71%) |
Jul 25, 2000 | 10689 | 10867 | 10558 | 10700 | 9,694,000 | +14.90(+0.14%) |
Jul 24, 2000 | 10731 | 10896 | 10546 | 10685 | 8,803,000 | -48.50(-0.45%) |
Jul 21, 2000 | 10844 | 10950 | 10614 | 10734 | 9,683,000 | -110.30(-1.02%) |
Jul 20, 2000 | 10701 | 10980 | 10671 | 10844 | 10,646,000 | +147.80(+1.38%) |
Jul 19, 2000 | 10724 | 10907 | 10588 | 10696 | 9,094,000 | -43.80(-0.41%) |
Jul 18, 2000 | 10799 | 10896 | 10613 | 10740 | 9,083,000 | -64.40(-0.60%) |
Jul 17, 2000 | 10812 | 10969 | 10653 | 10804 | 9,060,000 | -8.50(-0.08%) |
Jul 14, 2000 | 10793 | 10935 | 10661 | 10813 | 9,606,000 | +24.10(+0.22%) |
Jul 13, 2000 | 10775 | 10963 | 10643 | 10789 | 10,268,000 | +4.90(+0.05%) |
Jul 12, 2000 | 10722 | 10931 | 10640 | 10784 | 10,012,000 | +56.60(+0.53%) |
Jul 11, 2000 | 10649 | 10878 | 10545 | 10727 | 9,805,000 | +80.60(+0.76%) |
Jul 10, 2000 | 10627 | 10792 | 10520 | 10647 | 8,387,000 | +10.60(+0.10%) |
Jul 07, 2000 | 10483 | 10742 | 10419 | 10636 | 9,317,000 | +154.50(+1.47%) |
Jul 06, 2000 | 10482 | 10644 | 10303 | 10482 | 9,473,000 | -2.10(-0.02%) |
Jul 05, 2000 | 10538 | 10674 | 10362 | 10484 | 10,193,000 | -77.10(-0.73%) |
Jul 03, 2000 | 10450 | 10610 | 10354 | 10561 | 4,519,000 | +112.80(+1.08%) |
Jun 30, 2000 | 10393 | 10627 | 10162 | 10448 | 14,597,000 | +49.90(+0.48%) |
Jun 29, 2000 | 10524 | 10583 | 10279 | 10398 | 11,109,000 | -129.80(-1.23%) |
Jun 28, 2000 | 10506 | 10713 | 10399 | 10528 | 10,951,000 | +23.30(+0.22%) |
Jun 27, 2000 | 10542 | 10742 | 10385 | 10504 | 10,425,000 | -38.50(-0.37%) |
Jun 26, 2000 | 10404 | 10680 | 10365 | 10543 | 8,890,000 | +138.20(+1.33%) |
Jun 23, 2000 | 10376 | 10555 | 10283 | 10405 | 8,476,000 | +28.70(+0.28%) |
Jun 22, 2000 | 10496 | 10597 | 10257 | 10376 | 10,227,000 | -121.60(-1.16%) |
Jun 21, 2000 | 10447 | 10608 | 10312 | 10498 | 10,096,000 | +62.50(+0.60%) |
Jun 20, 2000 | 10559 | 10632 | 10319 | 10435 | 10,315,000 | -122.60(-1.16%) |
Jun 19, 2000 | 10448 | 10734 | 10322 | 10558 | 9,217,000 | +108.50(+1.04%) |
Jun 16, 2000 | 10718 | 10784 | 10393 | 10449 | 12,508,000 | -265.50(-2.48%) |
Jun 15, 2000 | 10690 | 10890 | 10553 | 10715 | 10,114,000 | +26.80(+0.25%) |
Jun 14, 2000 | 10632 | 10861 | 10543 | 10688 | 9,297,000 | +66.20(+0.62%) |
Jun 13, 2000 | 10562 | 10752 | 10396 | 10622 | 9,359,000 | +57.60(+0.55%) |
Jun 12, 2000 | 10615 | 10758 | 10477 | 10564 | 7,741,000 | -49.90(-0.47%) |
Jun 09, 2000 | 10678 | 10848 | 10516 | 10614 | 7,860,000 | -54.60(-0.51%) |
Jun 08, 2000 | 10819 | 10888 | 10525 | 10669 | 8,543,000 | -144.20(-1.33%) |
Jun 07, 2000 | 10734 | 10974 | 10589 | 10813 | 8,546,000 | +77.30(+0.72%) |
Jun 06, 2000 | 10823 | 10917 | 10593 | 10736 | 9,501,000 | -79.70(-0.74%) |
Jun 05, 2000 | 10793 | 10952 | 10629 | 10815 | 8,386,000 | +20.50(+0.19%) |
Jun 02, 2000 | 10660 | 11013 | 10600 | 10795 | 11,624,000 | +142.60(+1.34%) |
Jun 01, 2000 | 10532 | 10780 | 10423 | 10652 | 9,601,000 | +129.90(+1.23%) |
May 31, 2000 | 10528 | 10693 | 10377 | 10522 | 9,605,000 | -4.80(-0.05%) |
May 30, 2000 | 10302 | 10596 | 10288 | 10527 | 8,442,000 | +227.90(+2.21%) |
May 26, 2000 | 10323 | 10488 | 10163 | 10299 | 7,226,000 | -24.70(-0.24%) |
May 25, 2000 | 10530 | 10644 | 10208 | 10324 | 9,845,000 | -211.40(-2.01%) |
May 24, 2000 | 10421 | 10680 | 10241 | 10535 | 11,523,000 | +113.00(+1.08%) |
May 23, 2000 | 10539 | 10672 | 10326 | 10422 | 8,699,000 | -120.20(-1.14%) |
May 22, 2000 | 10625 | 10718 | 10308 | 10542 | 8,690,000 | -84.30(-0.79%) |
May 19, 2000 | 10764 | 10822 | 10468 | 10627 | 8,537,000 | -150.50(-1.40%) |
May 18, 2000 | 10772 | 10938 | 10669 | 10777 | 8,079,000 | +7.60(+0.07%) |
May 17, 2000 | 10931 | 10947 | 10649 | 10770 | 8,205,000 | -164.90(-1.51%) |
May 16, 2000 | 10816 | 11087 | 10724 | 10935 | 9,555,000 | +126.80(+1.17%) |
May 15, 2000 | 10607 | 10902 | 10509 | 10808 | 8,546,000 | +198.40(+1.87%) |
May 12, 2000 | 10549 | 10780 | 10444 | 10609 | 8,582,000 | +63.40(+0.60%) |
May 11, 2000 | 10369 | 10677 | 10316 | 10546 | 9,536,000 | +178.20(+1.72%) |
May 10, 2000 | 10533 | 10650 | 10170 | 10368 | 10,064,000 | -169.00(-1.60%) |
May 09, 2000 | 10608 | 10766 | 10436 | 10537 | 8,966,000 | -66.80(-0.63%) |
May 08, 2000 | 10571 | 10744 | 10400 | 10604 | 7,876,000 | +25.70(+0.24%) |
May 05, 2000 | 10410 | 10689 | 10313 | 10578 | 8,055,000 | +165.40(+1.59%) |
May 04, 2000 | 10479 | 10632 | 10293 | 10412 | 9,258,000 | -67.60(-0.65%) |
May 03, 2000 | 10732 | 10754 | 10345 | 10480 | 9,916,000 | -251.00(-2.34%) |
May 02, 2000 | 10806 | 10932 | 10581 | 10731 | 10,115,000 | -80.70(-0.75%) |
May 01, 2000 | 10749 | 11001 | 10622 | 10812 | 9,663,000 | +77.90(+0.73%) |
Apr 28, 2000 | 10893 | 11005 | 10632 | 10734 | 9,846,000 | -154.20(-1.42%) |
Apr 27, 2000 | 10942 | 11025 | 10650 | 10888 | 11,110,000 | -57.40(-0.52%) |
Apr 26, 2000 | 11128 | 11247 | 10816 | 10946 | 9,996,000 | -179.30(-1.61%) |
Apr 25, 2000 | 10917 | 11266 | 10765 | 11125 | 10,711,000 | +218.70(+2.01%) |
Apr 24, 2000 | 10822 | 11060 | 10579 | 10906 | 8,687,000 | +62.10(+0.57%) |
Apr 20, 2000 | 10668 | 10942 | 10582 | 10844 | 8,962,000 | +169.00(+1.58%) |
Apr 19, 2000 | 10749 | 10909 | 10503 | 10675 | 10,014,000 | -92.40(-0.86%) |
Apr 18, 2000 | 10584 | 10942 | 10425 | 10767 | 11,094,000 | +184.90(+1.75%) |
Apr 17, 2000 | 10303 | 10722 | 10129 | 10582 | 12,047,000 | +276.70(+2.68%) |
Apr 14, 2000 | 10923 | 10923 | 10174 | 10306 | 12,797,000 | -617.70(-5.65%) |
Apr 13, 2000 | 11133 | 11291 | 10806 | 10924 | 10,320,000 | -201.60(-1.81%) |
Apr 12, 2000 | 11283 | 11600 | 11026 | 11125 | 11,759,000 | -162.00(-1.44%) |
Apr 11, 2000 | 11181 | 11460 | 11024 | 11287 | 9,714,000 | +100.50(+0.90%) |
Apr 10, 2000 | 11115 | 11404 | 10955 | 11187 | 8,537,000 | +75.10(+0.68%) |
Apr 07, 2000 | 11122 | 11318 | 10933 | 11112 | 8,916,000 | -2.80(-0.03%) |
Apr 06, 2000 | 11030 | 11304 | 10921 | 11114 | 10,080,000 | +80.40(+0.73%) |
Apr 05, 2000 | 11163 | 11327 | 10894 | 11034 | 11,103,000 | -130.90(-1.17%) |
Apr 04, 2000 | 11225 | 11531 | 10683 | 11165 | 15,154,600 | -57.10(-0.51%) |
Apr 03, 2000 | 10863 | 11344 | 10822 | 11222 | 10,217,000 | +300.00(+2.75%) |
Mar 31, 2000 | 10993 | 11245 | 10801 | 10922 | 12,274,000 | -58.30(-0.53%) |
Mar 30, 2000 | 11008 | 11258 | 10797 | 10980 | 11,934,000 | -38.50(-0.35%) |
Mar 29, 2000 | 10939 | 11214 | 10792 | 11019 | 10,619,000 | +82.60(+0.76%) |
Mar 28, 2000 | 11024 | 11193 | 10805 | 10936 | 9,591,000 | -89.70(-0.81%) |
Mar 27, 2000 | 11093 | 11275 | 10882 | 11026 | 9,010,000 | -86.90(-0.78%) |
Mar 24, 2000 | 11108 | 11311 | 10901 | 11113 | 10,522,000 | -7.20(-0.06%) |
Mar 23, 2000 | 10884 | 11225 | 10738 | 11120 | 10,783,000 | +253.20(+2.33%) |
Mar 22, 2000 | 10917 | 11055 | 10672 | 10867 | 10,750,000 | -40.60(-0.37%) |
Mar 21, 2000 | 10680 | 11012 | 10516 | 10907 | 10,659,000 | +227.10(+2.13%) |
Mar 20, 2000 | 10595 | 10866 | 10457 | 10680 | 9,208,000 | +85.00(+0.80%) |
Mar 17, 2000 | 10630 | 10849 | 10399 | 10595 | 12,951,000 | -35.40(-0.33%) |
Mar 16, 2000 | 10140 | 10716 | 10140 | 10631 | 14,823,000 | +499.20(+4.93%) |
Mar 15, 2000 | 9808 | 10295 | 9677 | 10131 | 13,028,000 | +320.16(+3.26%) |
Mar 14, 2000 | 9958 | 10149 | 9747 | 9811 | 10,940,000 | -135.89(-1.37%) |
Mar 13, 2000 | 9911 | 10111 | 9670 | 9947 | 10,161,000 | +18.31(+0.18%) |
Mar 10, 2000 | 10008 | 10212 | 9793 | 9929 | 11,388,000 | -81.88(-0.82%) |
Mar 09, 2000 | 9855 | 10097 | 9667 | 10011 | 11,230,000 | +154.17(+1.56%) |
Mar 08, 2000 | 9801 | 10037 | 9612 | 9857 | 12,030,000 | +60.50(+0.62%) |
Mar 07, 2000 | 10198 | 10209 | 9652 | 9796 | 13,141,000 | -374.47(-3.68%) |
Mar 06, 2000 | 10359 | 10519 | 10039 | 10170 | 10,290,000 | -196.70(-1.90%) |
Mar 03, 2000 | 10171 | 10582 | 10148 | 10367 | 11,503,000 | +202.30(+1.99%) |
Mar 02, 2000 | 10135 | 10362 | 9987 | 10165 | 11,986,000 | +27.00(+0.27%) |