Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 21.43 | 21.67 | 21.35 | 21.43 | 10,643,646 | +0.09(+0.43%) |
May 30, 2001 | 21.64 | 21.68 | 21.27 | 21.34 | 10,964,800 | -0.19(-0.87%) |
May 29, 2001 | 21.14 | 21.58 | 20.89 | 21.53 | 14,228,864 | +0.46(+2.20%) |
May 25, 2001 | 20.99 | 21.26 | 20.98 | 21.07 | 9,383,255 | +0.04(+0.18%) |
May 24, 2001 | 20.85 | 21.34 | 20.80 | 21.03 | 12,151,798 | +0.27(+1.29%) |
May 23, 2001 | 20.60 | 20.92 | 20.60 | 20.76 | 15,405,789 | +0.17(+0.83%) |
May 22, 2001 | 20.85 | 21.03 | 20.51 | 20.59 | 29,736,828 | -0.35(-1.65%) |
May 21, 2001 | 21.89 | 21.93 | 20.83 | 20.94 | 23,374,432 | -0.90(-4.11%) |
May 18, 2001 | 21.68 | 21.88 | 21.68 | 21.83 | 10,179,304 | +0.18(+0.83%) |
May 17, 2001 | 21.81 | 21.99 | 21.53 | 21.66 | 9,928,425 | -0.17(-0.78%) |
May 16, 2001 | 21.35 | 21.93 | 21.26 | 21.83 | 18,388,274 | +0.60(+2.81%) |
May 15, 2001 | 21.24 | 21.45 | 20.97 | 21.23 | 12,323,048 | +0.00(+0.02%) |
May 14, 2001 | 21.39 | 21.53 | 21.16 | 21.23 | 10,552,744 | -0.35(-1.62%) |
May 11, 2001 | 21.81 | 21.86 | 21.41 | 21.58 | 10,091,521 | -0.24(-1.09%) |
May 10, 2001 | 21.43 | 21.86 | 21.35 | 21.81 | 10,534,276 | +0.39(+1.83%) |
May 09, 2001 | 21.26 | 21.60 | 21.23 | 21.42 | 16,100,862 | +0.16(+0.75%) |
May 08, 2001 | 21.47 | 21.61 | 21.18 | 21.26 | 14,413,785 | -0.42(-1.92%) |
May 07, 2001 | 21.93 | 22.46 | 21.56 | 21.68 | 18,545,852 | -0.42(-1.89%) |
May 04, 2001 | 21.57 | 22.18 | 21.54 | 22.10 | 17,451,436 | +0.58(+2.71%) |
May 03, 2001 | 21.39 | 21.78 | 21.39 | 21.51 | 15,407,467 | +0.25(+1.16%) |
May 02, 2001 | 21.72 | 21.72 | 21.20 | 21.27 | 15,788,583 | -0.45(-2.09%) |
May 01, 2001 | 21.09 | 21.83 | 21.04 | 21.72 | 17,651,226 | +0.83(+3.97%) |
Apr 30, 2001 | 21.25 | 21.68 | 20.89 | 20.89 | 17,053,770 | -0.40(-1.90%) |
Apr 27, 2001 | 20.97 | 21.37 | 20.77 | 21.30 | 16,405,946 | +0.07(+0.35%) |
Apr 26, 2001 | 20.85 | 21.22 | 20.64 | 21.22 | 23,916,964 | +0.08(+0.39%) |
Apr 25, 2001 | 20.41 | 21.14 | 20.22 | 21.14 | 29,185,182 | +1.15(+5.74%) |
Apr 24, 2001 | 20.14 | 20.22 | 19.79 | 19.99 | 11,751,975 | +0.00(+0.00%) |
Apr 23, 2001 | 19.90 | 20.26 | 19.87 | 19.99 | 15,512,520 | +0.33(+1.68%) |
Apr 20, 2001 | 19.39 | 19.83 | 19.31 | 19.66 | 16,258,441 | +0.28(+1.42%) |
Apr 19, 2001 | 19.43 | 19.51 | 19.02 | 19.39 | 20,228,132 | -0.14(-0.70%) |
Apr 18, 2001 | 19.93 | 20.01 | 19.26 | 19.52 | 22,111,404 | -0.41(-2.05%) |
Apr 17, 2001 | 19.31 | 20.14 | 19.28 | 19.93 | 14,530,351 | +0.52(+2.68%) |
Apr 16, 2001 | 19.17 | 19.60 | 19.14 | 19.41 | 10,263,490 | +0.28(+1.46%) |
Apr 12, 2001 | 19.05 | 19.22 | 18.79 | 19.13 | 9,846,638 | +0.06(+0.33%) |
Apr 11, 2001 | 19.66 | 19.66 | 18.90 | 19.07 | 15,621,170 | -0.76(-3.85%) |
Apr 10, 2001 | 19.62 | 19.95 | 19.61 | 19.83 | 16,549,134 | +0.24(+1.21%) |
Apr 09, 2001 | 19.47 | 19.67 | 19.46 | 19.60 | 14,317,847 | +0.10(+0.53%) |
Apr 06, 2001 | 18.97 | 19.79 | 18.95 | 19.49 | 20,349,014 | +0.22(+1.12%) |
Apr 05, 2001 | 19.18 | 19.43 | 19.15 | 19.27 | 25,011,142 | +0.25(+1.34%) |
Apr 04, 2001 | 18.60 | 19.07 | 18.35 | 19.02 | 18,079,352 | +0.46(+2.49%) |
Apr 03, 2001 | 19.22 | 19.23 | 18.35 | 18.56 | 19,969,578 | -0.70(-3.64%) |
Apr 02, 2001 | 19.89 | 20.11 | 19.21 | 19.26 | 15,008,364 | -0.53(-2.66%) |
Mar 30, 2001 | 19.74 | 20.11 | 19.65 | 19.78 | 16,084,553 | +0.26(+1.32%) |
Mar 29, 2001 | 19.18 | 19.97 | 19.02 | 19.52 | 16,808,888 | +0.18(+0.90%) |
Mar 28, 2001 | 19.59 | 19.63 | 18.87 | 19.35 | 21,815,434 | -0.34(-1.74%) |
Mar 27, 2001 | 18.82 | 19.76 | 18.55 | 19.69 | 26,299,354 | +0.83(+4.38%) |
Mar 26, 2001 | 18.32 | 19.16 | 18.14 | 18.87 | 22,214,058 | +0.77(+4.26%) |
Mar 23, 2001 | 17.95 | 18.30 | 17.69 | 18.09 | 32,202,204 | +0.21(+1.17%) |
Mar 22, 2001 | 18.28 | 18.31 | 17.29 | 17.89 | 37,663,976 | -0.58(-3.16%) |
Mar 21, 2001 | 18.47 | 18.55 | 18.14 | 18.47 | 27,793,354 | -0.25(-1.36%) |
Mar 20, 2001 | 19.60 | 19.60 | 18.44 | 18.72 | 35,394,316 | -0.93(-4.75%) |
Mar 19, 2001 | 20.03 | 20.21 | 19.66 | 19.66 | 15,798,656 | -0.42(-2.08%) |
Mar 16, 2001 | 19.66 | 20.13 | 19.65 | 20.08 | 24,830,538 | +0.37(+1.88%) |
Mar 15, 2001 | 19.97 | 19.98 | 19.55 | 19.70 | 17,298,414 | -0.33(-1.62%) |
Mar 14, 2001 | 20.05 | 20.43 | 19.95 | 20.03 | 18,217,982 | -0.61(-2.95%) |
Mar 13, 2001 | 20.35 | 20.69 | 19.95 | 20.64 | 22,316,232 | -0.04(-0.20%) |
Mar 12, 2001 | 21.39 | 21.52 | 20.68 | 20.68 | 20,588,620 | -0.90(-4.15%) |
Mar 09, 2001 | 21.43 | 21.70 | 21.26 | 21.58 | 20,901,380 | +0.38(+1.77%) |
Mar 08, 2001 | 20.85 | 21.26 | 20.72 | 21.20 | 18,650,426 | +0.34(+1.62%) |
Mar 07, 2001 | 20.24 | 20.99 | 20.23 | 20.86 | 21,963,658 | +0.50(+2.48%) |
Mar 06, 2001 | 20.46 | 20.47 | 20.24 | 20.36 | 12,997,735 | -0.21(-1.01%) |
Mar 05, 2001 | 20.60 | 20.84 | 20.54 | 20.57 | 13,320,328 | -0.15(-0.74%) |
Mar 02, 2001 | 20.33 | 20.76 | 20.33 | 20.72 | 21,669,606 | +0.48(+2.37%) |
Mar 01, 2001 | 20.35 | 20.64 | 20.24 | 20.24 | 22,628,750 | +0.15(+0.77%) |
Feb 28, 2001 | 20.17 | 20.43 | 19.78 | 20.09 | 19,634,514 | -0.03(-0.17%) |
Feb 27, 2001 | 19.51 | 20.25 | 19.51 | 20.12 | 19,715,342 | +0.73(+3.78%) |
Feb 26, 2001 | 19.43 | 19.91 | 19.12 | 19.39 | 18,937,760 | -0.22(-1.11%) |
Feb 23, 2001 | 20.01 | 20.22 | 19.49 | 19.60 | 19,902,182 | -0.41(-2.06%) |
Feb 22, 2001 | 20.05 | 20.43 | 19.80 | 20.02 | 20,931,600 | -0.02(-0.10%) |
Feb 21, 2001 | 20.01 | 20.39 | 19.95 | 20.04 | 16,784,904 | +0.05(+0.27%) |
Feb 20, 2001 | 19.40 | 20.24 | 19.40 | 19.98 | 19,163,696 | +0.58(+3.01%) |
Feb 16, 2001 | 19.10 | 19.70 | 19.10 | 19.40 | 19,449,832 | +0.23(+1.17%) |
Feb 15, 2001 | 19.08 | 19.32 | 18.99 | 19.17 | 16,431,370 | -0.02(-0.09%) |
Feb 14, 2001 | 19.85 | 19.99 | 19.18 | 19.19 | 27,659,760 | -0.65(-3.30%) |
Feb 13, 2001 | 19.89 | 19.90 | 19.60 | 19.85 | 12,716,635 | -0.15(-0.73%) |
Feb 12, 2001 | 20.01 | 20.18 | 19.74 | 19.99 | 19,971,736 | -0.02(-0.10%) |
Feb 09, 2001 | 19.64 | 20.19 | 19.64 | 20.01 | 25,324,620 | +0.44(+2.26%) |
Feb 08, 2001 | 19.18 | 19.66 | 19.10 | 19.57 | 14,867,814 | +0.39(+2.04%) |
Feb 07, 2001 | 19.23 | 19.67 | 19.18 | 19.18 | 24,386,822 | -0.07(-0.35%) |
Feb 06, 2001 | 19.37 | 19.39 | 19.12 | 19.25 | 13,523,237 | -0.13(-0.67%) |
Feb 05, 2001 | 18.85 | 19.60 | 18.79 | 19.37 | 18,555,446 | +0.44(+2.33%) |
Feb 02, 2001 | 19.12 | 19.18 | 18.93 | 18.93 | 14,601,585 | -0.16(-0.83%) |
Feb 01, 2001 | 18.53 | 19.17 | 18.50 | 19.09 | 19,736,688 | +0.75(+4.07%) |
Jan 31, 2001 | 18.76 | 19.07 | 17.93 | 18.35 | 27,667,436 | -0.38(-2.03%) |
Jan 30, 2001 | 18.55 | 18.76 | 18.43 | 18.72 | 16,555,131 | +0.21(+1.13%) |
Jan 29, 2001 | 18.14 | 18.71 | 18.10 | 18.52 | 13,655,632 | +0.25(+1.37%) |
Jan 26, 2001 | 18.45 | 18.55 | 18.19 | 18.27 | 13,468,552 | -0.42(-2.23%) |
Jan 25, 2001 | 18.40 | 18.87 | 18.30 | 18.68 | 18,733,892 | +0.13(+0.70%) |
Jan 24, 2001 | 18.32 | 18.74 | 18.30 | 18.55 | 13,593,272 | +0.23(+1.27%) |
Jan 23, 2001 | 18.42 | 18.55 | 18.30 | 18.32 | 14,127,409 | -0.15(-0.84%) |
Jan 22, 2001 | 17.93 | 18.50 | 17.88 | 18.47 | 16,673,854 | +0.36(+2.00%) |
Jan 19, 2001 | 17.93 | 18.27 | 17.88 | 18.11 | 17,569,920 | +0.13(+0.72%) |
Jan 18, 2001 | 17.80 | 17.98 | 17.67 | 17.98 | 15,214,871 | +0.13(+0.75%) |
Jan 17, 2001 | 17.51 | 17.90 | 17.49 | 17.85 | 17,604,218 | +0.10(+0.59%) |
Jan 16, 2001 | 17.57 | 18.06 | 17.28 | 17.74 | 22,522,978 | +0.13(+0.73%) |
Jan 12, 2001 | 17.30 | 17.67 | 17.22 | 17.62 | 18,601,256 | +0.26(+1.49%) |
Jan 11, 2001 | 18.40 | 18.40 | 17.12 | 17.36 | 28,678,866 | -1.04(-5.66%) |
Jan 10, 2001 | 18.01 | 18.61 | 17.90 | 18.40 | 29,373,700 | +0.31(+1.73%) |
Jan 09, 2001 | 17.46 | 18.30 | 17.41 | 18.09 | 28,958,526 | +0.55(+3.14%) |
Jan 08, 2001 | 16.94 | 17.77 | 16.89 | 17.54 | 27,128,742 | +0.80(+4.81%) |
Jan 05, 2001 | 16.99 | 17.41 | 16.70 | 16.73 | 27,617,548 | -0.15(-0.91%) |
Jan 04, 2001 | 17.41 | 17.51 | 16.16 | 16.89 | 53,658,108 | -0.73(-4.14%) |
Jan 03, 2001 | 19.13 | 19.15 | 17.51 | 17.62 | 47,955,048 | -1.64(-8.53%) |
Jan 02, 2001 | 18.35 | 19.39 | 18.32 | 19.26 | 25,713,650 | +0.91(+4.98%) |
Dec 29, 2000 | 18.55 | 18.84 | 18.35 | 18.35 | 14,514,761 | -0.26(-1.41%) |
Dec 28, 2000 | 18.82 | 18.87 | 18.55 | 18.61 | 9,371,983 | -0.26(-1.37%) |
Dec 27, 2000 | 18.42 | 18.97 | 18.42 | 18.87 | 13,344,552 | +0.29(+1.55%) |
Dec 26, 2000 | 18.11 | 18.63 | 18.11 | 18.58 | 10,268,527 | +0.44(+2.44%) |
Dec 22, 2000 | 18.11 | 18.19 | 17.72 | 18.14 | 12,792,426 | -0.26(-1.43%) |
Dec 21, 2000 | 18.32 | 18.55 | 17.80 | 18.40 | 22,790,648 | +0.00(+0.00%) |
Dec 20, 2000 | 18.09 | 18.55 | 17.88 | 18.40 | 27,330,932 | +0.45(+2.48%) |
Dec 19, 2000 | 17.41 | 18.06 | 17.38 | 17.95 | 25,944,142 | +0.73(+4.24%) |
Dec 18, 2000 | 16.68 | 17.41 | 16.68 | 17.22 | 19,961,904 | +0.52(+3.12%) |
Dec 15, 2000 | 17.02 | 17.43 | 16.70 | 16.70 | 39,763,588 | -0.60(-3.47%) |
Dec 14, 2000 | 16.73 | 17.41 | 16.70 | 17.30 | 26,206,534 | +0.29(+1.69%) |
Dec 13, 2000 | 16.42 | 17.07 | 16.34 | 17.02 | 33,823,564 | +0.80(+4.96%) |
Dec 12, 2000 | 16.16 | 16.57 | 16.08 | 16.21 | 44,659,324 | -0.05(-0.31%) |
Dec 11, 2000 | 16.29 | 16.39 | 16.08 | 16.26 | 17,210,150 | -0.26(-1.59%) |
Dec 08, 2000 | 16.42 | 16.89 | 16.29 | 16.52 | 20,485,008 | -0.03(-0.15%) |
Dec 07, 2000 | 16.26 | 16.68 | 16.21 | 16.55 | 15,030,430 | +0.26(+1.61%) |
Dec 06, 2000 | 15.84 | 16.39 | 15.84 | 16.29 | 13,324,645 | +0.21(+1.30%) |
Dec 05, 2000 | 15.90 | 16.24 | 15.87 | 16.08 | 15,281,308 | +0.36(+2.31%) |
Dec 04, 2000 | 15.61 | 15.90 | 15.43 | 15.71 | 12,063,774 | +0.03(+0.16%) |
Dec 01, 2000 | 15.84 | 15.87 | 15.48 | 15.69 | 14,951,520 | -0.23(-1.47%) |
Nov 30, 2000 | 16.13 | 16.49 | 15.92 | 15.92 | 32,750,252 | -0.10(-0.65%) |
Nov 29, 2000 | 15.59 | 16.16 | 15.56 | 16.03 | 19,107,572 | +0.52(+3.36%) |
Nov 28, 2000 | 15.11 | 15.59 | 15.11 | 15.51 | 13,379,330 | +0.29(+1.89%) |
Nov 27, 2000 | 15.17 | 15.40 | 15.03 | 15.22 | 12,145,562 | +0.39(+2.64%) |
Nov 24, 2000 | 15.03 | 15.14 | 14.75 | 14.83 | 6,841,127 | -0.10(-0.70%) |
Nov 22, 2000 | 15.06 | 15.22 | 14.26 | 14.93 | 38,628,400 | -0.68(-4.35%) |
Nov 21, 2000 | 15.24 | 15.79 | 15.09 | 15.61 | 14,645,237 | +0.37(+2.41%) |
Nov 20, 2000 | 15.03 | 15.48 | 15.03 | 15.24 | 9,496,463 | -0.05(-0.35%) |
Nov 17, 2000 | 14.96 | 15.38 | 14.80 | 15.30 | 16,034,905 | +0.16(+1.05%) |
Nov 16, 2000 | 14.88 | 15.40 | 14.88 | 15.14 | 9,020,848 | +0.23(+1.57%) |
Nov 15, 2000 | 14.46 | 15.06 | 14.46 | 14.91 | 14,060,252 | +0.47(+3.23%) |
Nov 14, 2000 | 14.26 | 14.80 | 14.23 | 14.44 | 23,001,232 | +0.00(+0.00%) |
Nov 13, 2000 | 15.01 | 15.14 | 14.13 | 14.44 | 22,330,382 | -0.94(-6.10%) |
Nov 10, 2000 | 14.59 | 15.48 | 14.51 | 15.38 | 17,162,180 | +0.52(+3.51%) |
Nov 09, 2000 | 14.96 | 15.24 | 14.41 | 14.86 | 26,967,326 | -0.44(-2.89%) |
Nov 08, 2000 | 14.75 | 15.53 | 14.75 | 15.30 | 26,965,166 | +0.60(+4.09%) |
Nov 07, 2000 | 14.36 | 14.78 | 14.33 | 14.70 | 18,070,958 | +0.15(+1.06%) |
Nov 06, 2000 | 14.07 | 15.11 | 13.97 | 14.54 | 40,579,304 | -0.05(-0.34%) |
Nov 03, 2000 | 14.83 | 14.88 | 14.23 | 14.59 | 25,239,714 | -0.50(-3.29%) |
Nov 02, 2000 | 14.91 | 15.11 | 14.88 | 15.09 | 16,198,959 | -0.15(-1.01%) |
Nov 01, 2000 | 15.11 | 15.56 | 15.06 | 15.24 | 20,497,480 | -0.03(-0.19%) |
Oct 31, 2000 | 15.59 | 15.74 | 15.27 | 15.27 | 22,434,716 | -0.55(-3.45%) |
Oct 30, 2000 | 15.14 | 16.11 | 15.11 | 15.82 | 28,376,420 | +0.52(+3.41%) |
Oct 27, 2000 | 14.91 | 15.30 | 14.86 | 15.30 | 19,282,900 | +0.29(+1.92%) |
Oct 26, 2000 | 14.80 | 15.22 | 14.59 | 15.01 | 18,920,012 | +0.15(+1.04%) |
Oct 25, 2000 | 14.46 | 15.03 | 14.46 | 14.86 | 21,359,486 | +0.24(+1.63%) |
Oct 24, 2000 | 14.38 | 14.70 | 14.36 | 14.62 | 20,142,508 | +0.13(+0.89%) |
Oct 23, 2000 | 13.76 | 14.59 | 13.71 | 14.49 | 21,946,628 | +0.63(+4.51%) |
Oct 20, 2000 | 13.63 | 14.07 | 13.53 | 13.86 | 15,338,152 | +0.13(+0.94%) |
Oct 19, 2000 | 13.58 | 13.81 | 13.45 | 13.73 | 14,907,149 | -0.03(-0.18%) |
Oct 18, 2000 | 13.34 | 13.89 | 13.13 | 13.76 | 28,976,516 | +0.55(+4.13%) |
Oct 17, 2000 | 12.87 | 13.40 | 12.77 | 13.21 | 22,051,922 | +0.39(+3.06%) |
Oct 16, 2000 | 12.80 | 12.93 | 12.53 | 12.82 | 12,702,484 | -0.10(-0.81%) |
Oct 13, 2000 | 13.18 | 13.45 | 12.77 | 12.93 | 17,478,778 | -0.52(-3.88%) |
Oct 12, 2000 | 13.29 | 13.53 | 13.00 | 13.45 | 20,695,352 | +0.31(+2.38%) |
Oct 11, 2000 | 13.05 | 13.18 | 12.82 | 13.13 | 25,175,676 | +0.13(+0.99%) |
Oct 10, 2000 | 12.74 | 13.13 | 12.61 | 13.00 | 14,253,568 | +0.18(+1.43%) |
Oct 09, 2000 | 12.59 | 12.87 | 12.56 | 12.82 | 8,004,380 | +0.26(+2.09%) |
Oct 06, 2000 | 12.80 | 13.05 | 12.45 | 12.56 | 13,952,322 | -0.13(-1.05%) |
Oct 05, 2000 | 12.82 | 13.00 | 12.59 | 12.69 | 11,701,127 | -0.26(-2.00%) |
Oct 04, 2000 | 12.51 | 13.08 | 12.45 | 12.95 | 17,761,796 | +0.42(+3.33%) |
Oct 03, 2000 | 12.35 | 12.66 | 12.35 | 12.53 | 17,371,566 | +0.18(+1.49%) |
Oct 02, 2000 | 12.35 | 12.56 | 12.32 | 12.35 | 15,986,456 | +0.08(+0.61%) |
Sep 29, 2000 | 12.56 | 12.82 | 12.25 | 12.27 | 22,750,592 | -0.34(-2.68%) |
Sep 28, 2000 | 12.17 | 12.66 | 12.14 | 12.61 | 28,271,128 | +0.37(+3.00%) |
Sep 27, 2000 | 11.78 | 12.27 | 11.72 | 12.25 | 18,044,574 | +0.52(+4.45%) |
Sep 26, 2000 | 11.59 | 11.88 | 11.57 | 11.72 | 16,340,229 | +0.03(+0.21%) |
Sep 25, 2000 | 11.57 | 11.75 | 11.47 | 11.70 | 12,382,050 | +0.18(+1.59%) |
Sep 22, 2000 | 11.20 | 11.62 | 11.18 | 11.52 | 19,128,918 | +0.57(+5.22%) |
Sep 21, 2000 | 10.87 | 11.26 | 10.87 | 10.94 | 15,698,641 | +0.08(+0.73%) |
Sep 20, 2000 | 11.28 | 11.31 | 10.87 | 10.87 | 17,723,900 | -0.47(-4.16%) |
Sep 19, 2000 | 11.26 | 11.39 | 11.23 | 11.34 | 18,478,216 | +0.21(+1.87%) |
Sep 18, 2000 | 11.26 | 11.34 | 11.10 | 11.13 | 17,121,168 | -0.21(-1.84%) |
Sep 15, 2000 | 11.41 | 11.49 | 11.26 | 11.34 | 23,107,004 | -0.10(-0.91%) |
Sep 14, 2000 | 11.83 | 11.91 | 11.39 | 11.44 | 18,195,438 | -0.28(-2.42%) |
Sep 13, 2000 | 12.17 | 12.30 | 11.57 | 11.72 | 21,924,084 | -0.65(-5.29%) |
Sep 12, 2000 | 12.35 | 12.40 | 12.30 | 12.38 | 13,076,404 | +0.00(+0.00%) |
Sep 11, 2000 | 12.22 | 12.43 | 12.22 | 12.38 | 10,317,216 | +0.08(+0.64%) |
Sep 08, 2000 | 12.38 | 12.48 | 12.20 | 12.30 | 14,168,903 | -0.10(-0.84%) |
Sep 07, 2000 | 12.40 | 12.53 | 12.38 | 12.40 | 13,821,126 | +0.00(+0.00%) |
Sep 06, 2000 | 12.51 | 12.53 | 12.35 | 12.40 | 12,575,126 | +0.03(+0.20%) |
Sep 05, 2000 | 12.27 | 12.64 | 12.25 | 12.38 | 15,061,849 | +0.18(+1.50%) |
Sep 01, 2000 | 12.48 | 12.48 | 12.17 | 12.20 | 15,089,672 | -0.21(-1.68%) |
Aug 31, 2000 | 12.51 | 12.66 | 12.25 | 12.40 | 17,270,352 | -0.31(-2.46%) |
Aug 30, 2000 | 12.74 | 12.87 | 12.30 | 12.72 | 17,227,658 | -0.15(-1.20%) |
Aug 29, 2000 | 13.18 | 13.21 | 12.77 | 12.87 | 11,226,232 | -0.42(-3.14%) |
Aug 28, 2000 | 13.32 | 13.50 | 13.24 | 13.29 | 7,325,376 | -0.08(-0.59%) |
Aug 25, 2000 | 13.13 | 13.42 | 13.13 | 13.37 | 7,045,956 | +0.13(+0.98%) |
Aug 24, 2000 | 13.13 | 13.40 | 13.08 | 13.24 | 10,186,020 | +0.31(+2.42%) |
Aug 23, 2000 | 13.21 | 13.45 | 12.93 | 12.93 | 11,022,123 | -0.34(-2.55%) |
Aug 22, 2000 | 13.47 | 13.53 | 13.13 | 13.26 | 11,240,143 | -0.16(-1.18%) |
Aug 21, 2000 | 13.29 | 13.45 | 13.13 | 13.42 | 16,687,286 | +0.08(+0.59%) |
Aug 18, 2000 | 13.81 | 13.97 | 13.34 | 13.34 | 20,491,484 | -0.78(-5.55%) |
Aug 17, 2000 | 13.76 | 14.18 | 13.68 | 14.13 | 28,886,812 | -0.05(-0.35%) |
Aug 16, 2000 | 13.45 | 14.18 | 13.45 | 14.18 | 23,570,866 | +0.65(+4.81%) |
Aug 15, 2000 | 13.13 | 13.71 | 12.97 | 13.53 | 24,947,822 | +0.24(+1.79%) |
Aug 14, 2000 | 13.03 | 13.45 | 12.87 | 13.29 | 32,341,076 | +0.26(+1.98%) |
Aug 11, 2000 | 12.51 | 13.29 | 12.51 | 13.03 | 60,737,164 | +1.15(+9.65%) |
Aug 10, 2000 | 11.67 | 12.17 | 11.59 | 11.88 | 21,922,404 | +0.26(+2.26%) |
Aug 09, 2000 | 11.78 | 11.83 | 11.62 | 11.62 | 12,994,137 | -0.26(-2.21%) |
Aug 08, 2000 | 11.54 | 11.93 | 11.52 | 11.88 | 21,990,042 | +0.21(+1.79%) |
Aug 07, 2000 | 11.10 | 11.72 | 11.05 | 11.67 | 22,400,898 | +0.58(+5.18%) |
Aug 04, 2000 | 10.97 | 11.18 | 10.74 | 11.10 | 12,046,985 | +0.08(+0.68%) |
Aug 03, 2000 | 10.71 | 11.05 | 10.66 | 11.02 | 16,342,627 | +0.21(+1.93%) |
Aug 02, 2000 | 10.66 | 10.87 | 10.61 | 10.82 | 13,865,258 | +0.08(+0.74%) |
Aug 01, 2000 | 10.53 | 10.74 | 10.53 | 10.74 | 10,910,835 | +0.21(+1.98%) |
Jul 31, 2000 | 10.66 | 10.82 | 10.50 | 10.53 | 14,352,145 | -0.18(-1.71%) |
Jul 28, 2000 | 10.61 | 10.71 | 10.50 | 10.71 | 13,517,481 | +0.03(+0.27%) |
Jul 27, 2000 | 10.55 | 10.74 | 10.55 | 10.68 | 9,342,721 | +0.18(+1.71%) |
Jul 26, 2000 | 10.47 | 10.89 | 10.47 | 10.50 | 18,047,692 | -0.34(-3.12%) |
Jul 25, 2000 | 10.42 | 10.87 | 10.40 | 10.84 | 13,395,879 | +0.50(+4.80%) |
Jul 24, 2000 | 10.58 | 10.58 | 10.32 | 10.34 | 9,560,502 | -0.18(-1.74%) |
Jul 21, 2000 | 10.53 | 10.63 | 10.46 | 10.53 | 13,861,180 | -0.10(-0.98%) |
Jul 20, 2000 | 10.53 | 10.68 | 10.40 | 10.63 | 14,326,721 | +0.21(+2.00%) |
Jul 19, 2000 | 10.53 | 10.76 | 10.21 | 10.42 | 23,036,730 | +0.39(+3.91%) |
Jul 18, 2000 | 9.823 | 10.26 | 9.798 | 10.03 | 22,345,014 | +0.18(+1.86%) |
Jul 17, 2000 | 10.19 | 10.24 | 9.694 | 9.848 | 35,318,524 | -0.37(-3.59%) |
Jul 14, 2000 | 10.11 | 10.79 | 9.589 | 10.21 | 43,675,956 | -0.15(-1.49%) |
Jul 13, 2000 | 10.50 | 10.55 | 10.26 | 10.37 | 19,072,554 | -0.16(-1.50%) |
Jul 12, 2000 | 10.82 | 11.02 | 10.40 | 10.53 | 21,261,150 | -0.29(-2.66%) |
Jul 11, 2000 | 11.26 | 11.26 | 10.74 | 10.82 | 17,153,066 | -0.44(-3.93%) |
Jul 10, 2000 | 11.26 | 11.28 | 11.07 | 11.26 | 14,488,617 | +0.08(+0.71%) |
Jul 07, 2000 | 11.65 | 11.65 | 11.10 | 11.18 | 14,651,953 | -0.42(-3.60%) |
Jul 06, 2000 | 11.54 | 11.78 | 11.52 | 11.59 | 15,904,908 | -0.03(-0.22%) |
Jul 05, 2000 | 11.44 | 11.70 | 11.39 | 11.62 | 19,459,666 | +0.28(+2.50%) |
Jul 03, 2000 | 11.18 | 11.44 | 11.15 | 11.34 | 10,513,889 | +0.26(+2.37%) |
Jun 30, 2000 | 11.26 | 11.26 | 10.82 | 11.07 | 29,885,292 | -0.21(-1.85%) |
Jun 29, 2000 | 10.82 | 11.31 | 10.82 | 11.28 | 24,159,688 | +0.40(+3.72%) |
Jun 28, 2000 | 11.49 | 11.52 | 10.68 | 10.88 | 23,346,370 | -0.59(-5.13%) |
Jun 27, 2000 | 11.26 | 11.72 | 10.99 | 11.47 | 37,967,624 | +0.13(+1.14%) |
Jun 26, 2000 | 10.84 | 11.47 | 10.66 | 11.34 | 49,067,936 | +1.56(+16.00%) |
Jun 23, 2000 | 9.952 | 9.981 | 9.614 | 9.773 | 23,271,778 | -0.21(-2.09%) |
Jun 22, 2000 | 10.32 | 10.42 | 9.694 | 9.981 | 30,326,608 | -0.44(-4.24%) |
Jun 21, 2000 | 10.53 | 10.58 | 10.11 | 10.42 | 20,556,242 | -0.05(-0.48%) |
Jun 20, 2000 | 10.87 | 10.87 | 10.45 | 10.47 | 13,175,461 | -0.29(-2.67%) |
Jun 19, 2000 | 10.84 | 10.92 | 10.68 | 10.76 | 21,447,510 | +0.13(+1.22%) |
Jun 16, 2000 | 11.18 | 11.31 | 10.63 | 10.63 | 38,982,412 | -0.86(-7.47%) |
Jun 15, 2000 | 11.31 | 11.52 | 11.31 | 11.49 | 18,012,914 | +0.05(+0.44%) |
Jun 14, 2000 | 11.36 | 11.49 | 11.31 | 11.44 | 10,372,620 | +0.03(+0.26%) |
Jun 13, 2000 | 11.31 | 11.59 | 11.31 | 11.41 | 15,786,664 | -0.16(-1.37%) |
Jun 12, 2000 | 11.28 | 11.65 | 11.13 | 11.57 | 14,689,369 | +0.31(+2.78%) |
Jun 09, 2000 | 11.23 | 11.44 | 11.10 | 11.26 | 10,908,436 | +0.00(+0.00%) |
Jun 08, 2000 | 10.99 | 11.31 | 10.79 | 11.26 | 15,219,428 | +0.10(+0.93%) |
Jun 07, 2000 | 10.76 | 11.23 | 10.76 | 11.15 | 15,722,385 | +0.39(+3.64%) |
Jun 06, 2000 | 10.63 | 10.76 | 10.47 | 10.76 | 14,705,678 | +0.13(+1.22%) |
Jun 05, 2000 | 10.45 | 10.76 | 10.45 | 10.63 | 13,890,921 | +0.10(+0.99%) |
Jun 02, 2000 | 11.02 | 11.05 | 10.37 | 10.53 | 29,937,578 | -0.50(-4.50%) |