Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 4.300 | 4.300 | 4.250 | 4.290 | 70,000 | -0.01(-0.23%) |
Mar 29, 2001 | 4.300 | 4.300 | 4.240 | 4.300 | 123,100 | +0.03(+0.70%) |
Mar 28, 2001 | 4.300 | 4.300 | 4.250 | 4.270 | 98,800 | -0.03(-0.70%) |
Mar 27, 2001 | 4.350 | 4.350 | 4.260 | 4.300 | 153,200 | +0.00(+0.00%) |
Mar 26, 2001 | 4.390 | 4.390 | 4.300 | 4.300 | 347,300 | -0.01(-0.23%) |
Mar 23, 2001 | 4.290 | 4.350 | 4.220 | 4.310 | 261,200 | +0.01(+0.23%) |
Mar 22, 2001 | 4.400 | 4.400 | 4.270 | 4.300 | 221,200 | -0.08(-1.83%) |
Mar 21, 2001 | 4.450 | 4.460 | 4.370 | 4.380 | 129,000 | -0.07(-1.57%) |
Mar 20, 2001 | 4.500 | 4.510 | 4.450 | 4.450 | 94,200 | -0.08(-1.77%) |
Mar 19, 2001 | 4.530 | 4.530 | 4.450 | 4.530 | 509,700 | +0.03(+0.67%) |
Mar 16, 2001 | 4.590 | 4.590 | 4.500 | 4.500 | 147,400 | -0.09(-1.96%) |
Mar 15, 2001 | 4.550 | 4.590 | 4.500 | 4.590 | 384,900 | +0.04(+0.88%) |
Mar 14, 2001 | 4.590 | 4.600 | 4.530 | 4.550 | 418,800 | -0.05(-1.09%) |
Mar 13, 2001 | 4.630 | 4.650 | 4.500 | 4.600 | 344,600 | -0.04(-0.86%) |
Mar 12, 2001 | 4.750 | 4.750 | 4.620 | 4.640 | 818,700 | -0.03(-0.64%) |
Mar 09, 2001 | 4.620 | 4.750 | 4.590 | 4.670 | 605,100 | +0.10(+2.19%) |
Mar 08, 2001 | 4.350 | 4.600 | 4.300 | 4.570 | 257,600 | +0.22(+5.06%) |
Mar 07, 2001 | 4.200 | 4.350 | 4.190 | 4.350 | 1,076,100 | +0.15(+3.57%) |
Mar 06, 2001 | 4.250 | 4.400 | 4.200 | 4.200 | 667,500 | +0.00(+0.00%) |
Mar 05, 2001 | 4.210 | 4.250 | 4.180 | 4.200 | 1,101,000 | +0.01(+0.24%) |
Mar 02, 2001 | 4.200 | 4.250 | 4.180 | 4.190 | 293,300 | -0.01(-0.24%) |
Mar 01, 2001 | 4.250 | 4.250 | 4.160 | 4.200 | 395,200 | -0.05(-1.18%) |
Feb 28, 2001 | 4.200 | 4.300 | 4.200 | 4.250 | 606,400 | +0.05(+1.19%) |
Feb 27, 2001 | 4.350 | 4.400 | 4.190 | 4.200 | 426,200 | -0.05(-1.18%) |
Feb 26, 2001 | 4.200 | 4.250 | 4.160 | 4.250 | 1,248,800 | +0.05(+1.19%) |
Feb 23, 2001 | 4.200 | 4.370 | 4.180 | 4.200 | 1,836,800 | +0.00(+0.00%) |
Feb 22, 2001 | 4.200 | 4.300 | 4.140 | 4.200 | 220,000 | +0.00(+0.00%) |
Feb 21, 2001 | 4.300 | 4.300 | 4.180 | 4.200 | 774,800 | -0.10(-2.33%) |
Feb 20, 2001 | 4.450 | 4.450 | 4.300 | 4.300 | 153,500 | -0.15(-3.37%) |
Feb 19, 2001 | 4.450 | 4.490 | 4.430 | 4.450 | 259,400 | +0.00(+0.00%) |
Feb 16, 2001 | 4.500 | 4.500 | 4.400 | 4.450 | 270,100 | -0.02(-0.45%) |
Feb 15, 2001 | 4.500 | 4.550 | 4.350 | 4.470 | 1,475,100 | -0.01(-0.22%) |
Feb 14, 2001 | 4.600 | 4.600 | 4.430 | 4.480 | 75,900 | +0.01(+0.22%) |
Feb 13, 2001 | 4.560 | 4.650 | 4.460 | 4.470 | 124,000 | -0.03(-0.67%) |
Feb 12, 2001 | 4.600 | 4.600 | 4.480 | 4.500 | 225,400 | +0.03(+0.67%) |
Feb 09, 2001 | 4.430 | 4.500 | 4.360 | 4.470 | 80,500 | +0.07(+1.59%) |
Feb 08, 2001 | 4.300 | 4.400 | 4.250 | 4.400 | 81,000 | +0.10(+2.33%) |
Feb 07, 2001 | 4.250 | 4.300 | 4.250 | 4.300 | 150,800 | +0.06(+1.42%) |
Feb 06, 2001 | 4.350 | 4.350 | 4.240 | 4.240 | 133,200 | -0.04(-0.93%) |
Feb 05, 2001 | 4.300 | 4.350 | 4.250 | 4.280 | 802,300 | -0.02(-0.47%) |
Feb 02, 2001 | 4.250 | 4.350 | 4.190 | 4.300 | 1,341,500 | +0.09(+2.14%) |
Feb 01, 2001 | 4.300 | 4.350 | 4.110 | 4.210 | 449,600 | -0.14(-3.22%) |
Jan 31, 2001 | 4.500 | 4.500 | 4.350 | 4.350 | 313,700 | -0.10(-2.25%) |
Jan 30, 2001 | 4.500 | 4.500 | 4.450 | 4.450 | 92,600 | -0.05(-1.11%) |
Jan 29, 2001 | 4.500 | 4.550 | 4.400 | 4.500 | 497,000 | +0.06(+1.35%) |
Jan 26, 2001 | 4.600 | 4.600 | 4.440 | 4.440 | 134,400 | -0.11(-2.42%) |
Jan 25, 2001 | 4.650 | 4.650 | 4.510 | 4.550 | 71,700 | -0.05(-1.09%) |
Jan 24, 2001 | 4.550 | 4.600 | 4.500 | 4.600 | 387,000 | +0.06(+1.32%) |
Jan 23, 2001 | 4.650 | 4.650 | 4.500 | 4.540 | 513,100 | -0.01(-0.22%) |
Jan 22, 2001 | 4.700 | 4.700 | 4.550 | 4.550 | 164,800 | -0.14(-2.99%) |
Jan 19, 2001 | 4.600 | 4.700 | 4.550 | 4.690 | 121,800 | +0.14(+3.08%) |
Jan 18, 2001 | 4.500 | 4.750 | 4.460 | 4.550 | 500,700 | +0.05(+1.11%) |
Jan 17, 2001 | 4.400 | 4.540 | 4.390 | 4.500 | 228,800 | +0.11(+2.51%) |
Jan 16, 2001 | 4.550 | 4.550 | 4.370 | 4.390 | 249,100 | -0.19(-4.15%) |
Jan 15, 2001 | 4.600 | 4.600 | 4.550 | 4.580 | 151,700 | -0.01(-0.22%) |
Jan 12, 2001 | 4.780 | 4.780 | 4.560 | 4.590 | 230,800 | -0.20(-4.18%) |
Jan 11, 2001 | 4.540 | 4.800 | 4.540 | 4.790 | 2,299,700 | +0.29(+6.44%) |
Jan 10, 2001 | 4.500 | 4.520 | 4.400 | 4.500 | 403,000 | +0.10(+2.27%) |
Jan 09, 2001 | 4.400 | 4.450 | 4.360 | 4.400 | 193,600 | +0.01(+0.23%) |
Jan 08, 2001 | 4.500 | 4.500 | 4.350 | 4.390 | 126,500 | -0.12(-2.66%) |
Jan 05, 2001 | 4.540 | 4.540 | 4.400 | 4.510 | 931,000 | +0.07(+1.58%) |
Jan 04, 2001 | 4.300 | 4.500 | 4.250 | 4.440 | 2,835,000 | +0.09(+2.07%) |
Jan 03, 2001 | 4.090 | 4.350 | 3.950 | 4.350 | 788,200 | +0.25(+6.10%) |
Jan 02, 2001 | 4.260 | 4.300 | 3.960 | 4.100 | 119,800 | -0.25(-5.75%) |
Dec 29, 2000 | 4.170 | 4.350 | 4.170 | 4.350 | 110,600 | +0.07(+1.64%) |
Dec 28, 2000 | 4.250 | 4.380 | 4.240 | 4.280 | 182,200 | +0.08(+1.90%) |
Dec 27, 2000 | 4.150 | 4.200 | 4.000 | 4.200 | 65,900 | +0.07(+1.69%) |
Dec 22, 2000 | 4.000 | 4.200 | 3.950 | 4.130 | 202,800 | +0.13(+3.25%) |
Dec 21, 2000 | 3.850 | 4.000 | 3.850 | 4.000 | 101,100 | +0.15(+3.90%) |
Dec 20, 2000 | 4.060 | 4.150 | 3.850 | 3.850 | 146,300 | -0.30(-7.23%) |
Dec 19, 2000 | 4.200 | 4.200 | 4.050 | 4.150 | 81,400 | -0.10(-2.35%) |
Dec 18, 2000 | 4.240 | 4.270 | 4.200 | 4.250 | 100,600 | +0.02(+0.47%) |
Dec 15, 2000 | 4.270 | 4.270 | 4.150 | 4.230 | 147,500 | -0.02(-0.47%) |
Dec 14, 2000 | 4.280 | 4.300 | 4.170 | 4.250 | 376,400 | +0.05(+1.19%) |
Dec 13, 2000 | 4.190 | 4.250 | 4.150 | 4.200 | 172,400 | +0.05(+1.20%) |
Dec 12, 2000 | 4.060 | 4.200 | 4.000 | 4.150 | 949,600 | +0.15(+3.75%) |
Dec 11, 2000 | 3.900 | 4.100 | 3.900 | 4.000 | 2,357,400 | +0.10(+2.56%) |
Dec 08, 2000 | 3.950 | 3.950 | 3.810 | 3.900 | 143,500 | +0.00(+0.00%) |
Dec 07, 2000 | 3.900 | 3.900 | 3.850 | 3.900 | 49,800 | +0.10(+2.63%) |
Dec 06, 2000 | 3.900 | 3.900 | 3.800 | 3.800 | 118,600 | -0.10(-2.56%) |
Dec 05, 2000 | 3.800 | 3.990 | 3.750 | 3.900 | 436,700 | +0.15(+4.00%) |
Dec 04, 2000 | 3.670 | 3.750 | 3.550 | 3.750 | 182,500 | +0.13(+3.59%) |
Dec 01, 2000 | 3.700 | 3.850 | 3.620 | 3.620 | 147,100 | -0.08(-2.16%) |
Nov 30, 2000 | 3.700 | 3.730 | 3.600 | 3.700 | 140,800 | +0.02(+0.54%) |
Nov 29, 2000 | 3.850 | 3.880 | 3.620 | 3.680 | 299,800 | -0.20(-5.15%) |
Nov 28, 2000 | 3.900 | 3.900 | 3.800 | 3.880 | 104,400 | -0.02(-0.51%) |
Nov 27, 2000 | 3.990 | 3.990 | 3.810 | 3.900 | 220,400 | +0.00(+0.00%) |
Nov 24, 2000 | 3.950 | 3.990 | 3.810 | 3.900 | 128,400 | -0.10(-2.50%) |
Nov 23, 2000 | 3.900 | 4.000 | 3.900 | 4.000 | 95,100 | +0.14(+3.63%) |
Nov 22, 2000 | 4.180 | 4.180 | 3.860 | 3.860 | 204,200 | -0.24(-5.85%) |
Nov 21, 2000 | 4.230 | 4.250 | 4.100 | 4.100 | 118,100 | -0.09(-2.15%) |
Nov 20, 2000 | 4.170 | 4.240 | 4.140 | 4.190 | 79,000 | +0.03(+0.72%) |
Nov 17, 2000 | 4.200 | 4.240 | 4.160 | 4.160 | 49,000 | +0.00(+0.00%) |
Nov 16, 2000 | 4.200 | 4.210 | 4.150 | 4.160 | 37,500 | +0.00(+0.00%) |
Nov 15, 2000 | 4.250 | 4.250 | 4.160 | 4.160 | 25,600 | -0.09(-2.12%) |
Nov 14, 2000 | 4.200 | 4.250 | 4.150 | 4.250 | 41,900 | +0.09(+2.16%) |
Nov 13, 2000 | 4.200 | 4.220 | 4.160 | 4.160 | 76,400 | -0.04(-0.95%) |
Nov 10, 2000 | 4.280 | 4.280 | 4.200 | 4.200 | 579,500 | -0.05(-1.18%) |
Nov 09, 2000 | 4.350 | 4.350 | 4.250 | 4.250 | 52,000 | -0.10(-2.30%) |
Nov 08, 2000 | 4.400 | 4.400 | 4.260 | 4.350 | 95,900 | -0.05(-1.14%) |
Nov 07, 2000 | 4.410 | 4.410 | 4.300 | 4.400 | 81,400 | +0.04(+0.92%) |
Nov 06, 2000 | 4.440 | 4.440 | 4.350 | 4.360 | 41,400 | -0.08(-1.80%) |
Nov 03, 2000 | 4.450 | 4.450 | 4.370 | 4.440 | 61,900 | -0.01(-0.22%) |
Nov 02, 2000 | 4.480 | 4.490 | 4.400 | 4.450 | 160,800 | +0.05(+1.14%) |
Nov 01, 2000 | 4.400 | 4.450 | 4.350 | 4.400 | 923,700 | -0.05(-1.12%) |
Oct 31, 2000 | 4.380 | 4.500 | 4.350 | 4.450 | 5,352,900 | +0.05(+1.14%) |
Oct 30, 2000 | 4.320 | 4.400 | 4.300 | 4.400 | 156,500 | +0.00(+0.00%) |
Oct 27, 2000 | 4.450 | 4.500 | 4.300 | 4.400 | 139,800 | -0.01(-0.23%) |
Oct 26, 2000 | 4.450 | 4.550 | 4.360 | 4.410 | 708,800 | -0.09(-2.00%) |
Oct 25, 2000 | 4.600 | 4.600 | 4.400 | 4.500 | 139,400 | -0.15(-3.23%) |
Oct 24, 2000 | 4.700 | 4.750 | 4.600 | 4.650 | 480,600 | -0.05(-1.06%) |
Oct 23, 2000 | 4.800 | 4.850 | 4.650 | 4.700 | 126,500 | +0.00(+0.00%) |
Oct 20, 2000 | 4.650 | 4.720 | 4.600 | 4.700 | 80,000 | +0.10(+2.17%) |
Oct 19, 2000 | 4.640 | 4.660 | 4.550 | 4.600 | 743,600 | -0.02(-0.43%) |
Oct 18, 2000 | 4.650 | 4.650 | 4.500 | 4.620 | 157,700 | -0.04(-0.86%) |
Oct 17, 2000 | 4.900 | 4.900 | 4.650 | 4.660 | 282,200 | -0.19(-3.92%) |
Oct 16, 2000 | 4.960 | 4.980 | 4.850 | 4.850 | 138,600 | -0.07(-1.42%) |
Oct 13, 2000 | 4.910 | 4.950 | 4.900 | 4.920 | 74,600 | +0.01(+0.20%) |
Oct 12, 2000 | 4.900 | 4.950 | 4.900 | 4.910 | 255,300 | +0.01(+0.20%) |
Oct 11, 2000 | 4.860 | 5.000 | 4.850 | 4.900 | 218,600 | +0.05(+1.03%) |
Oct 10, 2000 | 4.800 | 4.900 | 4.800 | 4.850 | 59,100 | -0.05(-1.02%) |
Oct 06, 2000 | 5.000 | 5.000 | 4.900 | 4.900 | 103,100 | -0.10(-2.00%) |
Oct 05, 2000 | 4.860 | 5.000 | 4.850 | 5.000 | 285,600 | +0.06(+1.21%) |
Oct 04, 2000 | 4.950 | 4.950 | 4.860 | 4.940 | 95,500 | +0.05(+1.02%) |
Oct 03, 2000 | 4.930 | 4.950 | 4.850 | 4.890 | 157,700 | -0.06(-1.21%) |
Oct 02, 2000 | 4.850 | 4.950 | 4.800 | 4.950 | 169,400 | +0.15(+3.13%) |
Sep 29, 2000 | 4.880 | 4.890 | 4.760 | 4.800 | 83,000 | -0.05(-1.03%) |
Sep 28, 2000 | 4.880 | 4.900 | 4.710 | 4.850 | 400,200 | +0.05(+1.04%) |
Sep 27, 2000 | 4.950 | 4.950 | 4.800 | 4.800 | 115,400 | +0.00(+0.00%) |
Sep 26, 2000 | 4.950 | 4.950 | 4.800 | 4.800 | 126,300 | -0.10(-2.04%) |
Sep 25, 2000 | 5.000 | 5.050 | 4.900 | 4.900 | 327,900 | -0.05(-1.01%) |
Sep 22, 2000 | 5.050 | 5.100 | 4.950 | 4.950 | 787,000 | -0.20(-3.88%) |
Sep 21, 2000 | 5.000 | 5.150 | 4.950 | 5.150 | 444,000 | +0.10(+1.98%) |
Sep 20, 2000 | 5.100 | 5.150 | 5.050 | 5.050 | 324,800 | -0.10(-1.94%) |
Sep 19, 2000 | 5.200 | 5.250 | 5.100 | 5.150 | 1,177,000 | -0.05(-0.96%) |
Sep 18, 2000 | 5.300 | 5.300 | 5.200 | 5.200 | 216,700 | -0.05(-0.95%) |
Sep 15, 2000 | 5.400 | 5.400 | 5.250 | 5.250 | 185,600 | -0.15(-2.78%) |
Sep 14, 2000 | 5.450 | 5.450 | 5.300 | 5.400 | 814,900 | +0.00(+0.00%) |
Sep 13, 2000 | 5.400 | 5.450 | 5.100 | 5.400 | 1,283,200 | +0.10(+1.89%) |
Sep 12, 2000 | 5.400 | 5.400 | 5.250 | 5.300 | 130,900 | -0.10(-1.85%) |
Sep 11, 2000 | 5.400 | 5.500 | 5.300 | 5.400 | 111,300 | +0.05(+0.93%) |
Sep 08, 2000 | 5.400 | 5.450 | 5.300 | 5.350 | 1,393,500 | -0.05(-0.93%) |
Sep 07, 2000 | 5.400 | 5.650 | 5.350 | 5.400 | 7,716,500 | +0.00(+0.00%) |
Sep 06, 2000 | 5.100 | 5.400 | 5.100 | 5.400 | 2,536,200 | +0.30(+5.88%) |
Sep 05, 2000 | 5.150 | 5.300 | 5.050 | 5.100 | 517,500 | -0.05(-0.97%) |
Sep 01, 2000 | 5.300 | 5.300 | 4.950 | 5.150 | 286,300 | -0.05(-0.96%) |
Aug 31, 2000 | 5.250 | 5.250 | 5.150 | 5.200 | 236,000 | +0.05(+0.97%) |
Aug 30, 2000 | 5.150 | 5.250 | 5.100 | 5.150 | 323,200 | +0.10(+1.98%) |
Aug 29, 2000 | 5.400 | 5.400 | 5.050 | 5.050 | 817,400 | -0.30(-5.61%) |
Aug 28, 2000 | 5.400 | 5.650 | 5.200 | 5.350 | 3,801,900 | +0.00(+0.00%) |
Aug 25, 2000 | 5.100 | 5.400 | 4.900 | 5.350 | 2,587,500 | +0.35(+7.00%) |
Aug 24, 2000 | 4.700 | 5.200 | 4.680 | 5.000 | 4,456,100 | +0.36(+7.76%) |
Aug 23, 2000 | 4.550 | 4.710 | 4.550 | 4.640 | 484,100 | +0.09(+1.98%) |
Aug 22, 2000 | 4.600 | 4.650 | 4.500 | 4.550 | 442,000 | -0.05(-1.09%) |
Aug 21, 2000 | 4.600 | 4.650 | 4.510 | 4.600 | 305,800 | +0.00(+0.00%) |
Aug 18, 2000 | 4.500 | 4.630 | 4.450 | 4.600 | 940,500 | +0.15(+3.37%) |
Aug 17, 2000 | 4.450 | 4.500 | 4.350 | 4.450 | 859,900 | +0.00(+0.00%) |
Aug 16, 2000 | 4.600 | 4.600 | 4.420 | 4.450 | 378,300 | -0.14(-3.05%) |
Aug 15, 2000 | 4.600 | 4.600 | 4.500 | 4.590 | 187,200 | -0.01(-0.22%) |
Aug 14, 2000 | 4.500 | 4.650 | 4.470 | 4.600 | 357,200 | +0.15(+3.37%) |
Aug 11, 2000 | 4.540 | 4.550 | 4.450 | 4.450 | 75,500 | -0.04(-0.89%) |
Aug 10, 2000 | 4.360 | 4.500 | 4.360 | 4.490 | 96,000 | +0.14(+3.22%) |
Aug 09, 2000 | 4.450 | 4.480 | 4.310 | 4.350 | 264,900 | -0.03(-0.68%) |
Aug 08, 2000 | 4.600 | 4.630 | 4.380 | 4.380 | 334,800 | -0.17(-3.74%) |
Aug 04, 2000 | 4.400 | 4.600 | 4.400 | 4.550 | 931,800 | +0.17(+3.88%) |
Aug 03, 2000 | 4.250 | 4.390 | 4.250 | 4.380 | 1,115,400 | +0.10(+2.34%) |
Aug 02, 2000 | 4.330 | 4.390 | 4.260 | 4.280 | 1,031,700 | -0.05(-1.15%) |
Aug 01, 2000 | 4.380 | 4.400 | 4.280 | 4.330 | 252,900 | -0.06(-1.37%) |
Jul 31, 2000 | 4.500 | 4.500 | 4.370 | 4.390 | 153,900 | -0.06(-1.35%) |
Jul 28, 2000 | 4.500 | 4.500 | 4.450 | 4.450 | 97,500 | +0.05(+1.14%) |
Jul 27, 2000 | 4.420 | 4.500 | 4.400 | 4.400 | 122,800 | -0.02(-0.45%) |
Jul 26, 2000 | 4.550 | 4.550 | 4.400 | 4.420 | 253,300 | -0.12(-2.64%) |
Jul 25, 2000 | 4.600 | 4.630 | 4.500 | 4.540 | 300,000 | -0.11(-2.37%) |
Jul 24, 2000 | 4.580 | 4.700 | 4.550 | 4.650 | 68,400 | +0.10(+2.20%) |
Jul 21, 2000 | 4.650 | 4.700 | 4.550 | 4.550 | 343,400 | -0.05(-1.09%) |
Jul 20, 2000 | 4.750 | 4.750 | 4.560 | 4.600 | 424,800 | -0.08(-1.71%) |
Jul 19, 2000 | 4.600 | 4.700 | 4.500 | 4.680 | 225,800 | +0.08(+1.74%) |
Jul 18, 2000 | 4.450 | 4.680 | 4.450 | 4.600 | 73,200 | +0.15(+3.37%) |
Jul 17, 2000 | 4.450 | 4.570 | 4.400 | 4.450 | 96,500 | -0.05(-1.11%) |
Jul 14, 2000 | 4.500 | 4.600 | 4.400 | 4.500 | 301,700 | +0.05(+1.12%) |
Jul 13, 2000 | 4.480 | 4.500 | 4.380 | 4.450 | 198,500 | +0.05(+1.14%) |
Jul 12, 2000 | 4.550 | 4.550 | 4.350 | 4.400 | 398,000 | -0.10(-2.22%) |
Jul 11, 2000 | 4.550 | 4.620 | 4.410 | 4.500 | 354,600 | +0.09(+2.04%) |
Jul 10, 2000 | 4.500 | 4.550 | 4.400 | 4.410 | 292,200 | -0.09(-2.00%) |
Jul 07, 2000 | 4.450 | 4.550 | 4.300 | 4.500 | 126,300 | +0.05(+1.12%) |
Jul 06, 2000 | 4.550 | 4.650 | 4.400 | 4.450 | 396,800 | -0.05(-1.11%) |
Jul 05, 2000 | 4.650 | 4.650 | 4.500 | 4.500 | 75,200 | -0.10(-2.17%) |
Jul 04, 2000 | 4.650 | 4.690 | 4.600 | 4.600 | 114,400 | -0.04(-0.86%) |
Jun 30, 2000 | 4.600 | 4.650 | 4.600 | 4.640 | 83,000 | +0.04(+0.87%) |
Jun 29, 2000 | 4.690 | 4.690 | 4.500 | 4.600 | 363,500 | -0.05(-1.08%) |
Jun 28, 2000 | 4.550 | 4.700 | 4.550 | 4.650 | 331,700 | +0.05(+1.09%) |
Jun 27, 2000 | 4.300 | 4.650 | 4.300 | 4.600 | 215,800 | +0.20(+4.55%) |
Jun 26, 2000 | 4.250 | 4.400 | 4.230 | 4.400 | 122,500 | +0.20(+4.76%) |
Jun 23, 2000 | 4.250 | 4.250 | 4.200 | 4.200 | 221,200 | -0.05(-1.18%) |
Jun 22, 2000 | 4.200 | 4.260 | 4.120 | 4.250 | 241,300 | +0.04(+0.95%) |
Jun 21, 2000 | 4.200 | 4.280 | 4.200 | 4.210 | 684,100 | +0.01(+0.24%) |
Jun 20, 2000 | 4.240 | 4.250 | 4.150 | 4.200 | 592,900 | -0.02(-0.47%) |
Jun 19, 2000 | 4.210 | 4.260 | 4.200 | 4.220 | 202,100 | -0.03(-0.71%) |
Jun 16, 2000 | 4.310 | 4.400 | 4.250 | 4.250 | 413,300 | -0.15(-3.41%) |
Jun 15, 2000 | 4.530 | 4.530 | 4.400 | 4.400 | 41,500 | -0.05(-1.12%) |
Jun 14, 2000 | 4.550 | 4.550 | 4.400 | 4.450 | 173,400 | -0.10(-2.20%) |
Jun 13, 2000 | 4.500 | 4.550 | 4.500 | 4.550 | 309,100 | -0.03(-0.66%) |
Jun 12, 2000 | 4.600 | 4.600 | 4.530 | 4.580 | 182,800 | -0.07(-1.51%) |
Jun 09, 2000 | 4.600 | 4.650 | 4.570 | 4.650 | 122,600 | +0.00(+0.00%) |
Jun 08, 2000 | 4.560 | 4.650 | 4.560 | 4.650 | 52,900 | +0.10(+2.20%) |
Jun 07, 2000 | 4.600 | 4.650 | 4.500 | 4.550 | 140,000 | +0.00(+0.00%) |
Jun 06, 2000 | 4.500 | 4.650 | 4.450 | 4.550 | 74,300 | +0.10(+2.25%) |
Jun 05, 2000 | 4.700 | 4.700 | 4.400 | 4.450 | 95,200 | -0.18(-3.89%) |
Jun 02, 2000 | 4.650 | 4.750 | 4.460 | 4.630 | 272,500 | +0.18(+4.04%) |
Jun 01, 2000 | 4.250 | 4.450 | 4.250 | 4.450 | 1,031,600 | +0.04(+0.91%) |
May 31, 2000 | 4.600 | 4.730 | 4.300 | 4.410 | 402,300 | -0.29(-6.17%) |
May 30, 2000 | 4.800 | 4.840 | 4.700 | 4.700 | 829,300 | -0.12(-2.49%) |
May 29, 2000 | 4.850 | 4.850 | 4.800 | 4.820 | 175,500 | +0.00(+0.00%) |
May 26, 2000 | 4.920 | 4.930 | 4.800 | 4.820 | 1,036,900 | -0.07(-1.43%) |
May 25, 2000 | 4.650 | 5.000 | 4.650 | 4.890 | 2,582,800 | +0.22(+4.71%) |
May 24, 2000 | 4.620 | 4.670 | 4.550 | 4.670 | 958,100 | +0.05(+1.08%) |
May 23, 2000 | 4.750 | 4.800 | 4.560 | 4.620 | 1,211,500 | -0.08(-1.70%) |
May 19, 2000 | 4.550 | 4.700 | 4.450 | 4.700 | 805,600 | +0.15(+3.30%) |
May 18, 2000 | 4.520 | 4.550 | 4.450 | 4.550 | 1,443,000 | +0.06(+1.34%) |
May 17, 2000 | 4.420 | 4.500 | 4.400 | 4.490 | 234,900 | +0.04(+0.90%) |
May 16, 2000 | 4.510 | 4.580 | 4.410 | 4.450 | 751,700 | -0.10(-2.20%) |
May 15, 2000 | 4.590 | 4.650 | 4.500 | 4.550 | 400,800 | -0.04(-0.87%) |
May 12, 2000 | 4.650 | 4.720 | 4.450 | 4.590 | 1,033,000 | -0.11(-2.34%) |
May 11, 2000 | 4.200 | 4.750 | 4.200 | 4.700 | 3,203,500 | +0.55(+13.25%) |
May 10, 2000 | 4.000 | 4.250 | 4.000 | 4.150 | 1,740,000 | +0.20(+5.06%) |
May 09, 2000 | 3.920 | 4.000 | 3.900 | 3.950 | 306,800 | +0.05(+1.28%) |
May 08, 2000 | 3.880 | 3.900 | 3.850 | 3.900 | 128,800 | +0.00(+0.00%) |
May 05, 2000 | 3.850 | 3.900 | 3.800 | 3.900 | 201,200 | +0.07(+1.83%) |
May 04, 2000 | 3.950 | 3.950 | 3.800 | 3.830 | 153,500 | +0.07(+1.86%) |
May 03, 2000 | 3.960 | 3.960 | 3.750 | 3.760 | 312,500 | -0.17(-4.33%) |
May 02, 2000 | 3.850 | 3.990 | 3.850 | 3.930 | 34,900 | +0.03(+0.77%) |
May 01, 2000 | 3.900 | 3.900 | 3.800 | 3.900 | 150,700 | +0.01(+0.26%) |
Apr 28, 2000 | 3.810 | 3.890 | 3.760 | 3.890 | 200,000 | +0.09(+2.37%) |
Apr 27, 2000 | 3.700 | 3.900 | 3.700 | 3.800 | 58,500 | +0.00(+0.00%) |
Apr 26, 2000 | 3.900 | 3.940 | 3.750 | 3.800 | 436,000 | -0.14(-3.55%) |
Apr 25, 2000 | 4.000 | 4.000 | 3.900 | 3.940 | 566,600 | -0.06(-1.50%) |
Apr 24, 2000 | 3.830 | 4.000 | 3.760 | 4.000 | 731,000 | +0.07(+1.78%) |
Apr 20, 2000 | 4.000 | 4.050 | 3.800 | 3.930 | 458,200 | +0.03(+0.77%) |
Apr 19, 2000 | 3.750 | 3.900 | 3.660 | 3.900 | 1,275,800 | +0.20(+5.41%) |
Apr 18, 2000 | 3.650 | 3.750 | 3.450 | 3.700 | 1,409,000 | +0.10(+2.78%) |
Apr 17, 2000 | 3.450 | 3.600 | 3.360 | 3.600 | 26,200 | +0.05(+1.41%) |
Apr 14, 2000 | 3.600 | 3.600 | 3.500 | 3.550 | 114,800 | -0.05(-1.39%) |
Apr 13, 2000 | 3.650 | 3.740 | 3.600 | 3.600 | 134,600 | -0.15(-4.00%) |
Apr 12, 2000 | 3.700 | 3.780 | 3.700 | 3.750 | 221,700 | -0.04(-1.06%) |
Apr 11, 2000 | 3.580 | 3.790 | 3.500 | 3.790 | 554,900 | +0.21(+5.87%) |
Apr 10, 2000 | 3.500 | 3.580 | 3.470 | 3.580 | 305,800 | +0.13(+3.77%) |
Apr 07, 2000 | 3.500 | 3.500 | 3.400 | 3.450 | 468,800 | +0.00(+0.00%) |
Apr 06, 2000 | 3.480 | 3.500 | 3.300 | 3.450 | 161,300 | -0.03(-0.86%) |
Apr 05, 2000 | 3.450 | 3.600 | 3.250 | 3.480 | 119,100 | +0.13(+3.88%) |
Apr 04, 2000 | 3.600 | 3.600 | 3.300 | 3.350 | 169,800 | -0.25(-6.94%) |