Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 18.29 | 18.61 | 18.29 | 18.48 | 5,009,493 | +0.19(+1.05%) |
May 30, 2001 | 18.51 | 18.62 | 18.19 | 18.29 | 5,414,064 | -0.37(-2.00%) |
May 29, 2001 | 18.55 | 18.82 | 18.39 | 18.66 | 4,990,243 | +0.15(+0.82%) |
May 25, 2001 | 18.58 | 18.72 | 18.51 | 18.51 | 3,360,730 | -0.03(-0.18%) |
May 24, 2001 | 18.84 | 18.93 | 18.39 | 18.54 | 8,213,016 | -0.26(-1.38%) |
May 23, 2001 | 18.79 | 18.87 | 18.72 | 18.80 | 4,500,652 | -0.06(-0.30%) |
May 22, 2001 | 19.22 | 19.23 | 18.78 | 18.86 | 6,916,528 | -0.33(-1.70%) |
May 21, 2001 | 19.18 | 19.30 | 19.05 | 19.18 | 4,491,668 | +0.01(+0.03%) |
May 18, 2001 | 19.30 | 19.39 | 19.01 | 19.18 | 6,309,511 | -0.10(-0.53%) |
May 17, 2001 | 19.48 | 19.79 | 19.12 | 19.28 | 12,927,664 | -0.28(-1.43%) |
May 16, 2001 | 18.41 | 19.57 | 18.32 | 19.56 | 11,502,842 | +1.15(+6.22%) |
May 15, 2001 | 18.44 | 18.66 | 18.36 | 18.41 | 4,560,968 | -0.02(-0.13%) |
May 14, 2001 | 18.29 | 18.45 | 18.27 | 18.44 | 2,632,117 | +0.14(+0.78%) |
May 11, 2001 | 18.40 | 18.51 | 18.15 | 18.29 | 3,625,097 | -0.10(-0.56%) |
May 10, 2001 | 18.29 | 18.54 | 18.28 | 18.40 | 3,760,168 | +0.17(+0.95%) |
May 09, 2001 | 18.13 | 18.41 | 18.12 | 18.22 | 4,183,347 | +0.09(+0.49%) |
May 08, 2001 | 18.37 | 18.49 | 18.04 | 18.13 | 5,791,044 | -0.24(-1.31%) |
May 07, 2001 | 18.58 | 18.81 | 18.32 | 18.37 | 4,706,948 | -0.33(-1.74%) |
May 04, 2001 | 18.19 | 18.70 | 18.09 | 18.70 | 6,714,082 | +0.35(+1.90%) |
May 03, 2001 | 18.19 | 18.51 | 17.98 | 18.35 | 6,443,619 | +0.19(+1.03%) |
May 02, 2001 | 18.47 | 18.47 | 18.03 | 18.16 | 6,923,265 | -0.15(-0.82%) |
May 01, 2001 | 18.55 | 18.55 | 18.14 | 18.31 | 5,639,931 | -0.23(-1.26%) |
Apr 30, 2001 | 18.54 | 19.00 | 18.44 | 18.55 | 8,090,457 | +0.00(+0.03%) |
Apr 27, 2001 | 18.31 | 18.65 | 18.28 | 18.54 | 5,086,814 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.00 | 18.36 | 4,182,064 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.85 | 18.24 | 5,390,323 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.65 | 18.00 | 18.10 | 10,106,575 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.30 | 18.12 | 9,593,241 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.53 | 6,971,711 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.77 | 18.16 | 6,175,081 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.27 | 16.97 | 18.08 | 10,971,863 | +1.11(+6.52%) |
Apr 17, 2001 | 17.06 | 17.24 | 16.86 | 16.97 | 5,878,310 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.25 | 16.79 | 17.22 | 6,563,611 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,225,735 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.33 | 16.56 | 16.65 | 7,338,103 | -0.27(-1.62%) |
Apr 10, 2001 | 16.44 | 17.42 | 16.40 | 16.92 | 12,471,438 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.39 | 16.06 | 16.30 | 6,343,519 | +0.40(+2.53%) |
Apr 06, 2001 | 15.95 | 16.04 | 15.70 | 15.90 | 5,971,673 | -0.19(-1.19%) |
Apr 05, 2001 | 15.74 | 16.18 | 15.74 | 16.09 | 9,497,312 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.14 | 15.37 | 12,913,226 | -0.20(-1.29%) |
Apr 03, 2001 | 15.79 | 15.90 | 15.35 | 15.57 | 10,455,963 | -0.33(-2.10%) |
Apr 02, 2001 | 16.15 | 16.54 | 15.82 | 15.90 | 7,444,299 | -0.29(-1.78%) |
Mar 30, 2001 | 16.06 | 16.40 | 15.90 | 16.19 | 5,929,323 | +0.17(+1.07%) |
Mar 29, 2001 | 16.21 | 16.21 | 15.67 | 16.02 | 7,999,982 | -0.32(-1.94%) |
Mar 28, 2001 | 16.15 | 16.36 | 15.97 | 16.34 | 7,171,590 | -0.09(-0.55%) |
Mar 27, 2001 | 16.21 | 16.57 | 16.01 | 16.43 | 10,469,438 | +0.21(+1.33%) |
Mar 26, 2001 | 15.82 | 16.60 | 15.82 | 16.21 | 8,738,541 | +0.36(+2.24%) |
Mar 23, 2001 | 15.94 | 16.12 | 15.51 | 15.86 | 12,545,230 | -0.01(-0.06%) |
Mar 22, 2001 | 15.74 | 16.13 | 15.35 | 15.87 | 21,616,796 | -0.28(-1.76%) |
Mar 21, 2001 | 16.40 | 16.49 | 15.90 | 16.15 | 14,414,406 | -0.25(-1.53%) |
Mar 20, 2001 | 16.83 | 17.06 | 16.40 | 16.40 | 8,830,941 | -0.43(-2.54%) |
Mar 19, 2001 | 16.52 | 16.93 | 16.40 | 16.83 | 7,562,686 | +0.31(+1.86%) |
Mar 16, 2001 | 17.19 | 17.19 | 16.44 | 16.52 | 10,839,038 | -0.50(-2.96%) |
Mar 15, 2001 | 17.05 | 17.13 | 16.83 | 17.02 | 6,772,153 | +0.27(+1.61%) |
Mar 14, 2001 | 16.36 | 17.14 | 16.29 | 16.75 | 18,149,550 | -0.03(-0.18%) |
Mar 13, 2001 | 17.59 | 17.59 | 16.60 | 16.78 | 15,922,965 | -0.64(-3.67%) |
Mar 12, 2001 | 18.08 | 18.20 | 17.30 | 17.42 | 8,822,279 | -0.72(-3.96%) |
Mar 09, 2001 | 18.22 | 18.66 | 17.93 | 18.14 | 9,638,158 | -0.12(-0.67%) |
Mar 08, 2001 | 17.75 | 18.31 | 17.65 | 18.26 | 7,791,120 | +0.66(+3.77%) |
Mar 07, 2001 | 17.50 | 17.65 | 17.48 | 17.60 | 4,685,452 | +0.11(+0.61%) |
Mar 06, 2001 | 17.69 | 17.69 | 17.44 | 17.49 | 5,088,739 | +0.01(+0.04%) |
Mar 05, 2001 | 17.49 | 17.63 | 17.37 | 17.49 | 4,265,481 | +0.14(+0.78%) |
Mar 02, 2001 | 17.07 | 17.61 | 16.91 | 17.35 | 8,558,874 | +0.27(+1.58%) |
Mar 01, 2001 | 17.57 | 17.60 | 17.03 | 17.08 | 8,055,807 | -0.49(-2.79%) |
Feb 28, 2001 | 17.61 | 17.78 | 17.46 | 17.57 | 6,710,552 | -0.04(-0.22%) |
Feb 27, 2001 | 17.50 | 17.69 | 17.25 | 17.61 | 6,121,181 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.15 | 17.35 | 5,402,835 | +0.15(+0.86%) |
Feb 23, 2001 | 17.29 | 17.36 | 17.12 | 17.21 | 9,016,062 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.53 | 16.93 | 17.18 | 6,977,486 | -0.16(-0.91%) |
Feb 21, 2001 | 17.61 | 17.80 | 17.34 | 17.34 | 5,123,389 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.88 | 17.63 | 17.74 | 5,549,456 | +0.10(+0.55%) |
Feb 16, 2001 | 17.88 | 17.91 | 17.37 | 17.64 | 5,629,985 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.15 | 17.88 | 4,498,406 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.29 | 6,750,336 | -0.49(-2.78%) |
Feb 13, 2001 | 17.53 | 17.98 | 17.49 | 17.79 | 5,417,594 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.53 | 17.20 | 17.53 | 4,366,222 | +0.28(+1.64%) |
Feb 09, 2001 | 17.50 | 17.50 | 17.21 | 17.25 | 2,794,138 | -0.22(-1.24%) |
Feb 08, 2001 | 17.59 | 17.60 | 17.33 | 17.46 | 3,372,601 | +0.03(+0.15%) |
Feb 07, 2001 | 17.31 | 17.79 | 17.31 | 17.44 | 4,497,443 | +0.03(+0.20%) |
Feb 06, 2001 | 17.31 | 17.65 | 17.18 | 17.40 | 4,941,798 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,278,673 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.94 | 5,332,573 | -0.44(-2.53%) |
Feb 01, 2001 | 17.28 | 17.69 | 17.07 | 17.38 | 6,071,131 | +0.14(+0.81%) |
Jan 31, 2001 | 17.36 | 17.59 | 17.21 | 17.24 | 6,541,473 | -0.12(-0.67%) |
Jan 30, 2001 | 16.64 | 17.45 | 16.59 | 17.36 | 7,419,594 | +0.64(+3.83%) |
Jan 29, 2001 | 16.72 | 16.80 | 16.50 | 16.72 | 4,933,456 | -0.00(-0.02%) |
Jan 26, 2001 | 17.07 | 17.23 | 16.66 | 16.72 | 4,756,356 | -0.34(-2.00%) |
Jan 25, 2001 | 16.68 | 17.11 | 16.22 | 17.06 | 6,779,532 | +0.37(+2.22%) |
Jan 24, 2001 | 17.06 | 17.24 | 16.48 | 16.69 | 5,942,798 | -0.60(-3.50%) |
Jan 23, 2001 | 16.97 | 17.41 | 16.90 | 17.30 | 5,668,806 | +0.33(+1.96%) |
Jan 22, 2001 | 16.61 | 16.99 | 16.43 | 16.97 | 6,511,957 | +0.33(+1.99%) |
Jan 19, 2001 | 16.98 | 16.98 | 16.55 | 16.64 | 6,517,090 | -0.35(-2.06%) |
Jan 18, 2001 | 17.14 | 17.14 | 16.79 | 16.99 | 8,612,774 | -0.16(-0.91%) |
Jan 17, 2001 | 16.60 | 17.14 | 16.50 | 17.14 | 18,542,570 | -0.55(-3.08%) |
Jan 16, 2001 | 17.24 | 17.69 | 17.15 | 17.69 | 6,820,278 | +0.59(+3.47%) |
Jan 12, 2001 | 17.47 | 17.48 | 16.91 | 17.09 | 5,878,631 | -0.38(-2.17%) |
Jan 11, 2001 | 17.51 | 17.76 | 17.07 | 17.47 | 6,732,048 | -0.03(-0.17%) |
Jan 10, 2001 | 17.24 | 17.53 | 16.99 | 17.50 | 6,972,994 | -0.18(-1.00%) |
Jan 09, 2001 | 17.91 | 17.95 | 17.47 | 17.68 | 6,359,561 | -0.28(-1.57%) |
Jan 08, 2001 | 17.61 | 17.98 | 17.07 | 17.96 | 8,807,520 | +0.11(+0.60%) |
Jan 05, 2001 | 18.23 | 18.23 | 17.23 | 17.85 | 13,428,485 | -0.69(-3.73%) |
Jan 04, 2001 | 18.37 | 18.62 | 18.01 | 18.55 | 6,513,882 | +0.19(+1.01%) |
Jan 03, 2001 | 18.39 | 18.68 | 18.14 | 18.36 | 7,640,007 | -0.22(-1.16%) |
Jan 02, 2001 | 18.41 | 18.94 | 18.31 | 18.58 | 7,471,569 | -0.20(-1.09%) |
Dec 29, 2000 | 19.00 | 19.16 | 18.64 | 18.78 | 4,431,031 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.16 | 18.12 | 19.00 | 6,883,803 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.60 | 17.82 | 18.58 | 4,120,785 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.92 | 17.48 | 17.92 | 3,225,338 | +0.35(+2.00%) |
Dec 22, 2000 | 17.52 | 17.68 | 17.28 | 17.57 | 5,871,252 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.06 | 17.56 | 7,726,632 | -0.04(-0.22%) |
Dec 20, 2000 | 17.18 | 17.72 | 17.18 | 17.60 | 6,175,081 | -0.13(-0.71%) |
Dec 19, 2000 | 17.86 | 18.08 | 17.55 | 17.73 | 7,448,469 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.91 | 17.63 | 17.86 | 6,453,244 | +0.38(+2.17%) |
Dec 15, 2000 | 17.65 | 17.73 | 17.34 | 17.48 | 9,544,796 | +0.19(+1.07%) |
Dec 14, 2000 | 17.62 | 17.82 | 17.17 | 17.30 | 6,547,890 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.92 | 17.53 | 17.74 | 4,587,277 | -0.01(-0.05%) |
Dec 12, 2000 | 17.82 | 17.88 | 17.71 | 17.75 | 6,618,152 | -0.21(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.84 | 17.96 | 5,303,377 | -0.26(-1.45%) |
Dec 08, 2000 | 17.90 | 18.26 | 17.70 | 18.22 | 10,216,942 | +0.35(+1.96%) |
Dec 07, 2000 | 17.81 | 17.89 | 17.53 | 17.87 | 12,037,351 | -0.07(-0.37%) |
Dec 06, 2000 | 17.99 | 18.19 | 17.85 | 17.94 | 20,090,270 | -0.23(-1.29%) |
Dec 05, 2000 | 16.71 | 18.55 | 16.71 | 18.17 | 46,721,372 | +1.81(+11.07%) |
Dec 04, 2000 | 15.56 | 16.62 | 15.50 | 16.36 | 19,598,432 | +0.84(+5.40%) |
Dec 01, 2000 | 15.47 | 15.63 | 15.47 | 15.53 | 4,063,997 | -0.04(-0.25%) |
Nov 30, 2000 | 15.60 | 15.62 | 15.33 | 15.56 | 4,725,235 | -0.04(-0.25%) |
Nov 29, 2000 | 15.45 | 15.60 | 15.44 | 15.60 | 4,237,889 | +0.19(+1.26%) |
Nov 28, 2000 | 15.35 | 15.78 | 15.29 | 15.41 | 6,006,965 | -0.06(-0.38%) |
Nov 27, 2000 | 14.97 | 15.58 | 14.82 | 15.47 | 7,477,986 | +0.54(+3.59%) |
Nov 24, 2000 | 14.93 | 14.97 | 14.82 | 14.93 | 1,599,034 | +0.00(+0.00%) |
Nov 22, 2000 | 14.81 | 15.12 | 14.81 | 14.93 | 3,474,626 | +0.02(+0.13%) |
Nov 21, 2000 | 14.69 | 14.94 | 14.69 | 14.91 | 3,754,714 | +0.17(+1.13%) |
Nov 20, 2000 | 15.03 | 15.07 | 14.69 | 14.75 | 4,915,168 | -0.21(-1.44%) |
Nov 17, 2000 | 14.96 | 15.12 | 14.83 | 14.96 | 5,330,006 | +0.11(+0.72%) |
Nov 16, 2000 | 15.16 | 15.17 | 14.60 | 14.85 | 4,927,681 | -0.01(-0.06%) |
Nov 15, 2000 | 14.66 | 15.07 | 14.66 | 14.86 | 4,742,881 | +0.06(+0.39%) |
Nov 14, 2000 | 14.66 | 14.87 | 14.45 | 14.81 | 4,272,539 | +0.03(+0.20%) |
Nov 13, 2000 | 14.67 | 14.92 | 14.66 | 14.78 | 3,606,809 | -0.03(-0.20%) |
Nov 10, 2000 | 15.21 | 15.34 | 14.75 | 14.81 | 3,144,168 | -0.37(-2.43%) |
Nov 09, 2000 | 15.02 | 15.35 | 14.82 | 15.17 | 3,543,605 | +0.01(+0.06%) |
Nov 08, 2000 | 15.20 | 15.55 | 14.92 | 15.17 | 4,628,985 | +0.06(+0.38%) |
Nov 07, 2000 | 15.31 | 15.31 | 14.96 | 15.11 | 2,917,980 | -0.07(-0.44%) |
Nov 06, 2000 | 14.77 | 15.31 | 14.69 | 15.17 | 5,410,214 | +0.39(+2.64%) |
Nov 03, 2000 | 14.76 | 14.81 | 14.62 | 14.78 | 4,017,797 | -0.01(-0.07%) |
Nov 02, 2000 | 14.83 | 14.95 | 14.72 | 14.80 | 4,474,022 | -0.03(-0.19%) |
Nov 01, 2000 | 15.00 | 15.26 | 14.78 | 14.82 | 4,300,131 | -0.23(-1.55%) |
Oct 31, 2000 | 14.69 | 15.08 | 14.42 | 15.06 | 6,693,548 | +0.25(+1.71%) |
Oct 30, 2000 | 14.53 | 14.92 | 14.35 | 14.81 | 4,754,431 | +0.23(+1.60%) |
Oct 27, 2000 | 14.39 | 14.57 | 14.12 | 14.57 | 3,434,843 | +0.20(+1.42%) |
Oct 26, 2000 | 14.02 | 14.51 | 14.00 | 14.37 | 3,637,930 | +0.32(+2.30%) |
Oct 25, 2000 | 13.91 | 14.06 | 13.88 | 14.04 | 4,626,097 | +0.01(+0.07%) |
Oct 24, 2000 | 14.16 | 14.34 | 13.96 | 14.04 | 3,674,184 | +0.04(+0.28%) |
Oct 23, 2000 | 14.34 | 14.65 | 13.79 | 14.00 | 9,147,283 | +0.40(+2.93%) |
Oct 20, 2000 | 13.71 | 13.85 | 13.08 | 13.60 | 16,434,053 | -0.27(-1.97%) |
Oct 19, 2000 | 14.22 | 14.22 | 13.78 | 13.87 | 7,674,336 | -0.33(-2.33%) |
Oct 18, 2000 | 14.06 | 14.24 | 14.06 | 14.20 | 6,771,190 | +0.00(+0.00%) |
Oct 17, 2000 | 14.42 | 14.55 | 14.17 | 14.20 | 6,420,840 | -0.17(-1.16%) |
Oct 16, 2000 | 14.28 | 14.78 | 14.28 | 14.37 | 4,598,506 | +0.19(+1.31%) |
Oct 13, 2000 | 14.12 | 14.23 | 14.12 | 14.18 | 9,997,492 | +0.02(+0.14%) |
Oct 12, 2000 | 14.51 | 14.52 | 14.10 | 14.16 | 7,845,340 | -0.37(-2.55%) |
Oct 11, 2000 | 14.73 | 14.87 | 14.50 | 14.53 | 3,803,801 | +0.02(+0.14%) |
Oct 10, 2000 | 14.37 | 14.78 | 14.37 | 14.51 | 3,743,805 | +0.21(+1.49%) |
Oct 09, 2000 | 14.39 | 14.70 | 14.30 | 14.30 | 2,879,480 | -0.07(-0.48%) |
Oct 06, 2000 | 14.61 | 14.77 | 14.37 | 14.37 | 4,489,743 | -0.17(-1.14%) |
Oct 05, 2000 | 14.81 | 14.81 | 14.50 | 14.53 | 4,112,764 | -0.35(-2.36%) |
Oct 04, 2000 | 14.54 | 14.96 | 14.54 | 14.88 | 6,495,273 | +0.23(+1.60%) |
Oct 03, 2000 | 14.26 | 14.80 | 14.26 | 14.65 | 4,681,281 | +0.36(+2.52%) |
Oct 02, 2000 | 14.33 | 14.45 | 14.15 | 14.29 | 4,012,022 | +0.09(+0.63%) |
Sep 29, 2000 | 14.24 | 14.55 | 14.18 | 14.20 | 5,243,060 | -0.08(-0.55%) |
Sep 28, 2000 | 14.06 | 14.56 | 14.04 | 14.28 | 5,308,831 | +0.26(+1.87%) |
Sep 27, 2000 | 14.02 | 14.22 | 13.90 | 14.02 | 8,146,282 | +0.01(+0.08%) |
Sep 26, 2000 | 14.03 | 14.18 | 13.78 | 14.01 | 9,414,858 | -0.02(-0.14%) |
Sep 25, 2000 | 13.71 | 14.04 | 13.68 | 14.03 | 6,900,486 | +0.27(+1.98%) |
Sep 22, 2000 | 13.64 | 13.95 | 13.44 | 13.75 | 8,180,291 | +0.28(+2.09%) |
Sep 21, 2000 | 13.19 | 13.68 | 13.17 | 13.47 | 9,336,895 | +0.73(+5.74%) |
Sep 20, 2000 | 13.05 | 13.20 | 12.55 | 12.74 | 7,250,836 | -0.33(-2.53%) |
Sep 19, 2000 | 13.12 | 13.20 | 12.94 | 13.07 | 5,307,227 | +0.11(+0.82%) |
Sep 18, 2000 | 13.15 | 13.19 | 12.78 | 12.96 | 6,770,228 | -0.30(-2.27%) |
Sep 15, 2000 | 13.44 | 13.44 | 13.11 | 13.27 | 7,705,136 | +0.02(+0.14%) |
Sep 14, 2000 | 13.44 | 13.47 | 13.11 | 13.25 | 6,339,348 | -0.23(-1.73%) |
Sep 13, 2000 | 13.81 | 14.02 | 13.43 | 13.48 | 4,244,947 | -0.24(-1.77%) |
Sep 12, 2000 | 13.78 | 13.98 | 13.71 | 13.72 | 4,086,135 | -0.14(-0.99%) |
Sep 11, 2000 | 14.10 | 14.11 | 13.77 | 13.86 | 4,229,868 | -0.16(-1.11%) |
Sep 08, 2000 | 14.06 | 14.24 | 13.87 | 14.02 | 5,984,506 | -0.26(-1.83%) |
Sep 07, 2000 | 14.49 | 14.53 | 14.28 | 14.28 | 6,152,623 | -0.39(-2.66%) |
Sep 06, 2000 | 14.58 | 14.95 | 14.57 | 14.67 | 4,407,931 | +0.29(+2.03%) |
Sep 05, 2000 | 14.41 | 14.47 | 14.27 | 14.38 | 3,654,614 | -0.04(-0.27%) |
Sep 01, 2000 | 14.64 | 14.74 | 14.42 | 14.42 | 5,144,244 | -0.08(-0.56%) |
Aug 31, 2000 | 14.52 | 14.89 | 14.49 | 14.50 | 3,369,713 | -0.05(-0.38%) |
Aug 30, 2000 | 14.75 | 14.82 | 14.53 | 14.55 | 2,866,326 | -0.19(-1.32%) |
Aug 29, 2000 | 14.86 | 14.90 | 14.75 | 14.75 | 3,049,522 | -0.08(-0.53%) |
Aug 28, 2000 | 14.96 | 15.19 | 14.82 | 14.82 | 2,586,559 | -0.10(-0.66%) |
Aug 25, 2000 | 14.81 | 14.92 | 14.81 | 14.92 | 2,534,584 | +0.15(+0.99%) |
Aug 24, 2000 | 14.91 | 14.94 | 14.73 | 14.78 | 2,672,542 | -0.18(-1.18%) |
Aug 23, 2000 | 14.99 | 15.09 | 14.85 | 14.95 | 2,809,217 | -0.06(-0.38%) |
Aug 22, 2000 | 14.78 | 15.12 | 14.77 | 15.01 | 2,421,330 | +0.21(+1.44%) |
Aug 21, 2000 | 14.86 | 14.93 | 14.74 | 14.80 | 1,711,325 | -0.03(-0.19%) |
Aug 18, 2000 | 14.88 | 14.88 | 14.77 | 14.82 | 2,438,976 | -0.02(-0.14%) |
Aug 17, 2000 | 14.78 | 14.90 | 14.70 | 14.84 | 2,779,701 | +0.11(+0.73%) |
Aug 16, 2000 | 14.81 | 14.81 | 14.65 | 14.74 | 3,011,343 | -0.05(-0.33%) |
Aug 15, 2000 | 14.93 | 14.94 | 14.69 | 14.78 | 2,625,701 | -0.13(-0.86%) |
Aug 14, 2000 | 15.00 | 15.00 | 14.62 | 14.91 | 3,687,980 | -0.17(-1.10%) |
Aug 11, 2000 | 14.80 | 15.19 | 14.80 | 15.08 | 5,880,877 | +0.29(+1.98%) |
Aug 10, 2000 | 14.48 | 14.88 | 14.48 | 14.78 | 6,197,219 | +0.37(+2.56%) |
Aug 09, 2000 | 14.38 | 14.56 | 14.28 | 14.42 | 5,038,689 | +0.18(+1.24%) |
Aug 08, 2000 | 14.17 | 14.37 | 14.06 | 14.24 | 4,594,014 | +0.08(+0.55%) |
Aug 07, 2000 | 14.03 | 14.17 | 14.03 | 14.16 | 2,568,272 | +0.14(+0.97%) |
Aug 04, 2000 | 14.02 | 14.13 | 13.97 | 14.03 | 3,272,501 | +0.01(+0.07%) |
Aug 03, 2000 | 14.13 | 14.17 | 14.02 | 14.02 | 3,370,355 | -0.05(-0.34%) |
Aug 02, 2000 | 13.96 | 14.12 | 13.85 | 14.06 | 3,216,997 | +0.14(+0.98%) |
Aug 01, 2000 | 14.10 | 14.21 | 13.91 | 13.93 | 4,359,806 | -0.11(-0.77%) |
Jul 31, 2000 | 14.17 | 14.23 | 14.04 | 14.04 | 3,594,297 | -0.15(-1.03%) |
Jul 28, 2000 | 13.91 | 14.28 | 13.85 | 14.18 | 3,855,455 | +0.31(+2.25%) |
Jul 27, 2000 | 13.99 | 14.08 | 13.80 | 13.87 | 3,328,005 | +0.07(+0.50%) |
Jul 26, 2000 | 13.86 | 14.25 | 13.80 | 13.80 | 6,353,465 | +0.04(+0.28%) |
Jul 25, 2000 | 13.79 | 13.98 | 13.74 | 13.76 | 3,242,984 | -0.12(-0.84%) |
Jul 24, 2000 | 13.40 | 14.08 | 13.40 | 13.88 | 4,163,455 | +0.42(+3.11%) |
Jul 21, 2000 | 13.45 | 13.46 | 13.30 | 13.46 | 2,292,355 | -0.02(-0.15%) |
Jul 20, 2000 | 13.52 | 13.54 | 13.40 | 13.48 | 3,577,934 | +0.00(+0.00%) |
Jul 19, 2000 | 13.87 | 13.88 | 13.44 | 13.48 | 4,987,998 | -0.23(-1.70%) |
Jul 18, 2000 | 13.58 | 13.80 | 13.57 | 13.71 | 2,411,384 | +0.12(+0.86%) |
Jul 17, 2000 | 13.56 | 13.64 | 13.43 | 13.60 | 3,012,305 | -0.10(-0.71%) |
Jul 14, 2000 | 13.92 | 13.92 | 13.50 | 13.69 | 3,640,818 | -0.26(-1.89%) |
Jul 13, 2000 | 14.16 | 14.16 | 13.95 | 13.96 | 2,669,013 | -0.08(-0.56%) |
Jul 12, 2000 | 14.06 | 14.11 | 13.88 | 14.04 | 5,012,381 | +0.17(+1.26%) |
Jul 11, 2000 | 13.59 | 14.02 | 13.52 | 13.86 | 5,135,260 | +0.27(+2.01%) |
Jul 10, 2000 | 13.29 | 13.66 | 13.27 | 13.59 | 4,205,485 | +0.17(+1.24%) |
Jul 07, 2000 | 13.50 | 13.68 | 13.40 | 13.42 | 4,258,101 | -0.07(-0.51%) |
Jul 06, 2000 | 13.63 | 13.73 | 13.48 | 13.49 | 4,114,047 | -0.30(-2.19%) |
Jul 05, 2000 | 13.39 | 13.93 | 13.23 | 13.79 | 5,435,560 | +0.69(+5.28%) |
Jul 03, 2000 | 12.94 | 13.15 | 12.94 | 13.10 | 2,622,172 | +0.17(+1.28%) |
Jun 30, 2000 | 13.30 | 13.40 | 12.85 | 12.94 | 5,783,985 | -0.40(-2.99%) |
Jun 29, 2000 | 13.17 | 13.53 | 13.12 | 13.33 | 4,106,668 | -0.08(-0.60%) |
Jun 28, 2000 | 13.51 | 13.54 | 13.32 | 13.42 | 3,394,739 | -0.08(-0.62%) |
Jun 27, 2000 | 13.48 | 13.69 | 13.43 | 13.50 | 4,940,835 | +0.17(+1.31%) |
Jun 26, 2000 | 13.15 | 13.39 | 13.14 | 13.32 | 3,573,122 | +0.17(+1.26%) |
Jun 23, 2000 | 13.23 | 13.23 | 13.10 | 13.16 | 2,551,588 | -0.25(-1.88%) |
Jun 22, 2000 | 13.45 | 13.68 | 13.24 | 13.41 | 4,505,143 | -0.03(-0.22%) |
Jun 21, 2000 | 13.17 | 13.48 | 13.10 | 13.44 | 5,261,027 | +0.63(+4.94%) |
Jun 20, 2000 | 13.03 | 13.25 | 12.63 | 12.81 | 4,508,352 | -0.20(-1.57%) |
Jun 19, 2000 | 13.23 | 13.32 | 12.93 | 13.01 | 3,890,747 | -0.15(-1.11%) |
Jun 16, 2000 | 13.47 | 13.47 | 13.16 | 13.16 | 6,167,061 | -0.31(-2.31%) |
Jun 15, 2000 | 13.14 | 13.62 | 13.13 | 13.47 | 6,701,890 | +0.35(+2.67%) |
Jun 14, 2000 | 13.09 | 13.24 | 13.01 | 13.12 | 4,416,914 | +0.36(+2.83%) |
Jun 13, 2000 | 12.72 | 12.98 | 12.72 | 12.76 | 3,460,830 | -0.02(-0.12%) |
Jun 12, 2000 | 12.78 | 13.06 | 12.76 | 12.77 | 3,243,947 | +0.00(+0.04%) |
Jun 09, 2000 | 12.77 | 12.81 | 12.65 | 12.77 | 3,448,318 | +0.03(+0.23%) |
Jun 08, 2000 | 12.77 | 12.78 | 12.54 | 12.74 | 3,986,355 | +0.00(+0.00%) |
Jun 07, 2000 | 12.83 | 12.96 | 12.70 | 12.74 | 5,110,877 | -0.09(-0.68%) |
Jun 06, 2000 | 13.25 | 13.25 | 12.79 | 12.83 | 5,053,127 | -0.43(-3.23%) |
Jun 05, 2000 | 13.19 | 13.26 | 13.11 | 13.26 | 4,342,802 | +0.12(+0.89%) |
Jun 02, 2000 | 13.48 | 13.52 | 13.09 | 13.14 | 5,355,031 | -0.09(-0.66%) |