Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 11.90 | 12.04 | 11.52 | 11.54 | 108,374,792 | -0.44(-3.66%) |
Jan 30, 2001 | 12.19 | 12.23 | 11.88 | 11.97 | 75,793,072 | -0.21(-1.74%) |
Jan 29, 2001 | 12.01 | 12.21 | 12.00 | 12.19 | 112,457,104 | +0.09(+0.78%) |
Jan 26, 2001 | 11.52 | 12.15 | 11.52 | 12.09 | 123,170,624 | +0.41(+3.54%) |
Jan 25, 2001 | 11.86 | 12.09 | 11.63 | 11.68 | 113,348,464 | -0.21(-1.79%) |
Jan 24, 2001 | 11.52 | 11.99 | 11.48 | 11.89 | 146,162,560 | +0.45(+3.93%) |
Jan 23, 2001 | 11.29 | 11.51 | 11.14 | 11.44 | 93,020,016 | +0.08(+0.71%) |
Jan 22, 2001 | 11.48 | 11.52 | 11.15 | 11.36 | 101,459,616 | -0.16(-1.43%) |
Jan 19, 2001 | 11.34 | 11.61 | 11.12 | 11.52 | 277,026,432 | +1.04(+9.91%) |
Jan 18, 2001 | 10.14 | 10.62 | 9.943 | 10.49 | 145,280,992 | +0.48(+4.84%) |
Jan 17, 2001 | 10.13 | 10.37 | 9.930 | 10.00 | 96,393,056 | +0.07(+0.72%) |
Jan 16, 2001 | 10.08 | 10.11 | 9.660 | 9.930 | 90,594,720 | -0.18(-1.76%) |
Jan 12, 2001 | 10.37 | 10.39 | 9.919 | 10.11 | 97,541,392 | -0.28(-2.73%) |
Jan 11, 2001 | 10.01 | 10.53 | 9.883 | 10.39 | 134,782,112 | +0.40(+4.01%) |
Jan 10, 2001 | 9.635 | 10.17 | 9.588 | 9.990 | 119,399,544 | +0.20(+2.07%) |
Jan 09, 2001 | 9.446 | 9.943 | 9.399 | 9.788 | 152,131,072 | +0.54(+5.86%) |
Jan 08, 2001 | 9.246 | 9.399 | 8.821 | 9.246 | 105,620,792 | -0.04(-0.39%) |
Jan 05, 2001 | 9.163 | 9.424 | 8.985 | 9.282 | 123,613,392 | +0.13(+1.42%) |
Jan 04, 2001 | 9.033 | 9.541 | 8.857 | 9.152 | 148,732,368 | +0.09(+1.04%) |
Jan 03, 2001 | 8.160 | 9.235 | 8.148 | 9.057 | 179,915,664 | +0.86(+10.51%) |
Jan 02, 2001 | 8.337 | 8.502 | 8.101 | 8.196 | 109,055,488 | +0.00(+0.00%) |
Dec 29, 2000 | 8.301 | 8.655 | 8.124 | 8.196 | 132,298,056 | -0.22(-2.65%) |
Dec 28, 2000 | 8.526 | 8.738 | 8.290 | 8.418 | 102,711,696 | -0.36(-4.05%) |
Dec 27, 2000 | 8.715 | 8.844 | 8.502 | 8.774 | 91,311,136 | -0.08(-0.94%) |
Dec 26, 2000 | 8.857 | 9.174 | 8.668 | 8.857 | 88,582,280 | +0.08(+0.95%) |
Dec 22, 2000 | 8.454 | 8.904 | 8.454 | 8.774 | 144,967,376 | +0.57(+6.91%) |
Dec 21, 2000 | 7.699 | 8.526 | 7.616 | 8.207 | 215,923,056 | +0.37(+4.67%) |
Dec 20, 2000 | 8.088 | 8.313 | 7.818 | 7.840 | 197,218,272 | -0.63(-7.39%) |
Dec 19, 2000 | 8.963 | 9.068 | 8.407 | 8.466 | 159,152,896 | -0.57(-6.27%) |
Dec 18, 2000 | 9.257 | 9.446 | 8.879 | 9.033 | 141,838,624 | -0.26(-2.81%) |
Dec 15, 2000 | 9.645 | 9.824 | 9.021 | 9.293 | 154,690,816 | -1.19(-11.37%) |
Dec 14, 2000 | 10.95 | 11.10 | 10.46 | 10.49 | 94,219,176 | -0.33(-3.06%) |
Dec 13, 2000 | 11.43 | 11.43 | 10.73 | 10.82 | 130,158,048 | -0.21(-1.93%) |
Dec 12, 2000 | 10.92 | 11.34 | 10.72 | 11.03 | 83,506,720 | +0.06(+0.55%) |
Dec 11, 2000 | 10.49 | 11.10 | 10.39 | 10.97 | 126,473,784 | +0.68(+6.65%) |
Dec 08, 2000 | 10.32 | 10.56 | 10.10 | 10.29 | 160,036,848 | +0.25(+2.47%) |
Dec 07, 2000 | 10.10 | 10.20 | 9.871 | 10.04 | 192,283,264 | -0.67(-6.28%) |
Dec 06, 2000 | 11.34 | 11.35 | 10.59 | 10.71 | 119,837,024 | -0.60(-5.33%) |
Dec 05, 2000 | 11.18 | 11.43 | 11.00 | 11.31 | 134,622,784 | +0.65(+6.09%) |
Dec 04, 2000 | 10.82 | 11.15 | 10.43 | 10.66 | 106,400,992 | -0.04(-0.34%) |
Dec 01, 2000 | 10.97 | 11.45 | 10.59 | 10.70 | 145,308,784 | -0.14(-1.31%) |
Nov 30, 2000 | 11.71 | 11.72 | 10.77 | 10.84 | 260,951,280 | -1.45(-11.80%) |
Nov 29, 2000 | 12.62 | 12.68 | 11.95 | 12.29 | 130,052,192 | -0.37(-2.90%) |
Nov 28, 2000 | 13.11 | 13.18 | 12.62 | 12.66 | 168,646,624 | -0.70(-5.22%) |
Nov 27, 2000 | 13.50 | 13.65 | 13.34 | 13.36 | 112,885,584 | +0.14(+1.07%) |
Nov 24, 2000 | 13.04 | 13.31 | 12.94 | 13.21 | 45,572,600 | +0.32(+2.48%) |
Nov 22, 2000 | 12.48 | 13.13 | 12.47 | 12.89 | 101,023,200 | +0.09(+0.74%) |
Nov 21, 2000 | 12.73 | 13.08 | 12.73 | 12.80 | 78,718,568 | +0.11(+0.83%) |
Nov 20, 2000 | 12.87 | 12.94 | 12.39 | 12.69 | 106,070,176 | -0.35(-2.71%) |
Nov 17, 2000 | 13.12 | 13.22 | 12.81 | 13.05 | 140,962,880 | +0.02(+0.17%) |
Nov 16, 2000 | 13.12 | 13.51 | 13.02 | 13.02 | 121,911,656 | -0.21(-1.60%) |
Nov 15, 2000 | 13.05 | 13.39 | 12.98 | 13.24 | 79,955,304 | +0.24(+1.82%) |
Nov 14, 2000 | 12.85 | 13.19 | 12.72 | 13.00 | 111,444,536 | +0.45(+3.57%) |
Nov 13, 2000 | 12.60 | 12.87 | 12.17 | 12.55 | 110,314,720 | -0.18(-1.38%) |
Nov 10, 2000 | 13.21 | 13.28 | 12.62 | 12.73 | 124,049,808 | -0.66(-4.94%) |
Nov 09, 2000 | 12.94 | 13.47 | 12.93 | 13.39 | 120,495,752 | +0.27(+2.06%) |
Nov 08, 2000 | 13.44 | 13.67 | 12.85 | 13.12 | 272,792,768 | -0.20(-1.50%) |
Nov 07, 2000 | 13.18 | 13.58 | 13.13 | 13.32 | 138,059,072 | +0.19(+1.44%) |
Nov 06, 2000 | 12.98 | 13.25 | 12.89 | 13.13 | 99,049,136 | +0.24(+1.83%) |
Nov 03, 2000 | 13.08 | 13.15 | 12.86 | 12.89 | 90,923,680 | -0.39(-2.93%) |
Nov 02, 2000 | 13.29 | 13.38 | 13.15 | 13.28 | 103,196,016 | +0.13(+0.99%) |
Nov 01, 2000 | 12.94 | 13.24 | 12.93 | 13.15 | 107,594,856 | +0.14(+1.09%) |
Oct 31, 2000 | 13.04 | 13.13 | 12.85 | 13.01 | 138,248,032 | -0.04(-0.28%) |
Oct 30, 2000 | 12.75 | 13.25 | 12.73 | 13.05 | 145,636,688 | +0.26(+2.02%) |
Oct 27, 2000 | 12.22 | 13.07 | 12.21 | 12.79 | 164,473,264 | +0.61(+5.04%) |
Oct 26, 2000 | 11.52 | 12.29 | 11.49 | 12.17 | 151,947,392 | +0.60(+5.21%) |
Oct 25, 2000 | 11.70 | 11.99 | 11.42 | 11.57 | 221,786,256 | -0.05(-0.41%) |
Oct 24, 2000 | 11.83 | 11.89 | 11.37 | 11.62 | 124,953,600 | -0.12(-1.01%) |
Oct 23, 2000 | 12.21 | 12.52 | 11.47 | 11.74 | 245,031,728 | -0.58(-4.69%) |
Oct 20, 2000 | 11.58 | 12.49 | 11.55 | 12.32 | 212,225,296 | +0.63(+5.35%) |
Oct 19, 2000 | 11.04 | 11.75 | 10.96 | 11.69 | 340,073,184 | +1.91(+19.58%) |
Oct 18, 2000 | 9.376 | 10.06 | 9.152 | 9.777 | 146,270,272 | +0.25(+2.60%) |
Oct 17, 2000 | 9.801 | 9.907 | 9.493 | 9.529 | 107,551,456 | +0.01(+0.12%) |
Oct 16, 2000 | 10.11 | 10.17 | 9.363 | 9.518 | 158,474,320 | -0.64(-6.27%) |
Oct 13, 2000 | 10.18 | 10.37 | 9.849 | 10.15 | 138,310,496 | -0.12(-1.16%) |
Oct 12, 2000 | 10.64 | 10.75 | 10.17 | 10.27 | 119,385,520 | -0.26(-2.46%) |
Oct 11, 2000 | 10.20 | 10.76 | 10.20 | 10.53 | 133,923,304 | +0.22(+2.18%) |
Oct 10, 2000 | 10.19 | 10.50 | 10.17 | 10.31 | 82,130,776 | +0.07(+0.68%) |
Oct 09, 2000 | 10.51 | 10.53 | 10.01 | 10.24 | 77,178,280 | -0.26(-2.47%) |
Oct 06, 2000 | 10.54 | 10.72 | 10.34 | 10.50 | 81,770,576 | +0.03(+0.32%) |
Oct 05, 2000 | 10.49 | 10.82 | 10.44 | 10.46 | 107,316,968 | -0.01(-0.11%) |
Oct 04, 2000 | 10.65 | 10.69 | 10.30 | 10.47 | 180,565,648 | -0.21(-1.98%) |
Oct 03, 2000 | 11.25 | 11.30 | 10.67 | 10.69 | 112,973,448 | -0.49(-4.35%) |
Oct 02, 2000 | 11.43 | 11.49 | 11.00 | 11.17 | 77,494,272 | -0.22(-1.96%) |
Sep 29, 2000 | 11.52 | 11.58 | 11.08 | 11.39 | 97,993,424 | -0.19(-1.63%) |
Sep 28, 2000 | 11.49 | 11.69 | 11.45 | 11.58 | 69,287,312 | +0.13(+1.12%) |
Sep 27, 2000 | 11.99 | 12.01 | 11.30 | 11.45 | 140,473,264 | -0.39(-3.29%) |
Sep 26, 2000 | 11.51 | 12.44 | 11.42 | 11.84 | 206,040,576 | +0.27(+2.35%) |
Sep 25, 2000 | 11.95 | 12.00 | 11.42 | 11.57 | 70,774,408 | -0.38(-3.16%) |
Sep 22, 2000 | 11.55 | 12.00 | 11.52 | 11.95 | 111,785,936 | -0.18(-1.46%) |
Sep 21, 2000 | 12.09 | 12.30 | 12.01 | 12.13 | 64,777,320 | -0.01(-0.09%) |
Sep 20, 2000 | 12.26 | 12.28 | 11.94 | 12.14 | 89,706,800 | -0.14(-1.15%) |
Sep 19, 2000 | 12.02 | 12.42 | 11.97 | 12.28 | 104,950,688 | +0.38(+3.17%) |
Sep 18, 2000 | 12.14 | 12.21 | 11.75 | 11.90 | 91,356,128 | -0.22(-1.85%) |
Sep 15, 2000 | 12.36 | 12.40 | 11.96 | 12.13 | 132,215,480 | -0.31(-2.46%) |
Sep 14, 2000 | 12.98 | 12.99 | 12.41 | 12.43 | 103,881,208 | -0.46(-3.58%) |
Sep 13, 2000 | 12.76 | 12.99 | 12.69 | 12.89 | 53,916,656 | +0.02(+0.19%) |
Sep 12, 2000 | 12.99 | 13.09 | 12.78 | 12.87 | 61,904,484 | -0.13(-1.00%) |
Sep 11, 2000 | 13.06 | 13.17 | 12.86 | 13.00 | 64,172,580 | -0.09(-0.72%) |
Sep 08, 2000 | 13.29 | 13.39 | 13.07 | 13.09 | 75,042,504 | -0.14(-1.07%) |
Sep 07, 2000 | 13.22 | 13.61 | 13.12 | 13.24 | 147,824,864 | +0.12(+0.89%) |
Sep 06, 2000 | 13.24 | 13.36 | 13.09 | 13.12 | 83,314,576 | -0.13(-0.97%) |
Sep 05, 2000 | 13.22 | 13.36 | 13.19 | 13.25 | 67,163,184 | -0.01(-0.10%) |
Sep 01, 2000 | 13.22 | 13.34 | 13.17 | 13.26 | 49,794,648 | +0.07(+0.54%) |
Aug 31, 2000 | 13.39 | 13.60 | 13.17 | 13.19 | 96,037,352 | -0.04(-0.27%) |
Aug 30, 2000 | 13.36 | 13.40 | 13.17 | 13.22 | 70,793,728 | -0.18(-1.33%) |
Aug 29, 2000 | 13.45 | 13.74 | 13.39 | 13.40 | 78,602,920 | -0.07(-0.52%) |
Aug 28, 2000 | 13.26 | 13.63 | 13.25 | 13.47 | 74,661,400 | +0.13(+0.98%) |
Aug 25, 2000 | 13.36 | 13.54 | 13.33 | 13.34 | 69,775,600 | -0.09(-0.70%) |
Aug 24, 2000 | 13.34 | 13.45 | 13.21 | 13.44 | 56,114,088 | +0.07(+0.52%) |
Aug 23, 2000 | 13.38 | 13.44 | 13.29 | 13.37 | 48,599,728 | -0.09(-0.70%) |
Aug 22, 2000 | 13.38 | 13.69 | 13.27 | 13.46 | 72,023,584 | +0.12(+0.89%) |
Aug 21, 2000 | 13.36 | 13.38 | 13.24 | 13.34 | 45,149,680 | -0.07(-0.54%) |
Aug 18, 2000 | 13.44 | 13.50 | 13.22 | 13.41 | 72,037,608 | -0.11(-0.78%) |
Aug 17, 2000 | 13.44 | 13.60 | 13.33 | 13.52 | 47,787,236 | +0.11(+0.79%) |
Aug 16, 2000 | 13.58 | 13.65 | 13.33 | 13.41 | 59,515,968 | -0.12(-0.87%) |
Aug 15, 2000 | 13.60 | 13.79 | 13.51 | 13.53 | 53,876,164 | -0.11(-0.79%) |
Aug 14, 2000 | 13.66 | 13.86 | 13.48 | 13.64 | 70,698,720 | -0.05(-0.34%) |
Aug 11, 2000 | 13.69 | 13.73 | 13.53 | 13.69 | 47,147,828 | -0.03(-0.25%) |
Aug 10, 2000 | 13.94 | 13.99 | 13.56 | 13.72 | 64,822,044 | -0.31(-2.20%) |
Aug 09, 2000 | 13.93 | 14.14 | 13.81 | 14.03 | 84,617,736 | +0.02(+0.18%) |
Aug 08, 2000 | 13.24 | 14.11 | 13.22 | 14.00 | 182,663,568 | +0.78(+5.89%) |
Aug 07, 2000 | 13.26 | 13.44 | 13.18 | 13.22 | 69,792,008 | +0.17(+1.27%) |
Aug 04, 2000 | 13.12 | 13.20 | 12.88 | 13.06 | 50,426,644 | -0.21(-1.61%) |
Aug 03, 2000 | 12.88 | 13.29 | 12.87 | 13.27 | 72,176,024 | +0.17(+1.27%) |
Aug 02, 2000 | 12.95 | 13.31 | 12.94 | 13.11 | 63,873,520 | +0.13(+0.99%) |
Aug 01, 2000 | 13.21 | 13.24 | 12.88 | 12.98 | 62,410,504 | -0.21(-1.60%) |
Jul 31, 2000 | 13.26 | 13.44 | 13.08 | 13.19 | 93,004,936 | +0.02(+0.17%) |
Jul 28, 2000 | 13.40 | 13.57 | 13.15 | 13.17 | 100,100,080 | +0.06(+0.46%) |
Jul 27, 2000 | 12.82 | 13.25 | 12.75 | 13.11 | 98,369,232 | +0.29(+2.30%) |
Jul 26, 2000 | 13.05 | 13.13 | 12.71 | 12.81 | 113,013,944 | -0.22(-1.72%) |
Jul 25, 2000 | 13.38 | 13.41 | 12.92 | 13.04 | 84,939,296 | -0.29(-2.21%) |
Jul 24, 2000 | 13.61 | 13.63 | 13.22 | 13.33 | 74,322,648 | -0.33(-2.42%) |
Jul 21, 2000 | 14.12 | 14.17 | 13.58 | 13.66 | 74,236,632 | -0.47(-3.34%) |
Jul 20, 2000 | 13.87 | 14.22 | 13.81 | 14.13 | 72,370,808 | +0.32(+2.31%) |
Jul 19, 2000 | 14.37 | 14.64 | 13.76 | 13.81 | 185,159,008 | -1.02(-6.85%) |
Jul 18, 2000 | 14.66 | 15.02 | 14.63 | 14.83 | 93,446,112 | +0.06(+0.40%) |
Jul 17, 2000 | 14.78 | 15.03 | 14.64 | 14.77 | 71,447,432 | -0.14(-0.95%) |
Jul 14, 2000 | 15.02 | 15.07 | 14.82 | 14.91 | 67,726,112 | -0.19(-1.25%) |
Jul 13, 2000 | 14.89 | 15.11 | 14.62 | 15.10 | 106,977,944 | -0.07(-0.46%) |
Jul 12, 2000 | 14.78 | 15.30 | 14.58 | 15.17 | 77,239,944 | +0.22(+1.50%) |
Jul 11, 2000 | 14.89 | 15.21 | 14.83 | 14.95 | 49,179,324 | -0.06(-0.40%) |
Jul 10, 2000 | 15.24 | 15.36 | 14.99 | 15.01 | 69,723,200 | -0.48(-3.12%) |
Jul 07, 2000 | 15.35 | 15.66 | 15.22 | 15.49 | 71,659,680 | +0.20(+1.31%) |
Jul 06, 2000 | 14.90 | 15.43 | 14.83 | 15.29 | 63,349,504 | +0.46(+3.11%) |
Jul 05, 2000 | 15.09 | 15.09 | 14.78 | 14.83 | 46,082,328 | -0.28(-1.88%) |
Jul 03, 2000 | 15.06 | 15.13 | 14.99 | 15.11 | 20,821,498 | +0.00(+0.00%) |
Jun 30, 2000 | 14.56 | 15.11 | 14.49 | 15.11 | 69,282,016 | +0.53(+3.64%) |
Jun 29, 2000 | 14.78 | 14.91 | 14.56 | 14.58 | 50,878,676 | -0.33(-2.22%) |
Jun 28, 2000 | 14.93 | 15.13 | 14.85 | 14.91 | 49,568,896 | +0.02(+0.16%) |
Jun 27, 2000 | 14.97 | 15.14 | 14.81 | 14.89 | 41,115,804 | -0.13(-0.87%) |
Jun 26, 2000 | 14.64 | 15.14 | 14.64 | 15.02 | 63,897,076 | +0.34(+2.33%) |
Jun 23, 2000 | 15.10 | 15.13 | 14.55 | 14.68 | 65,914,544 | -0.41(-2.73%) |
Jun 22, 2000 | 15.37 | 15.49 | 14.98 | 15.09 | 115,542,192 | -0.16(-1.02%) |
Jun 21, 2000 | 14.55 | 15.53 | 14.54 | 15.24 | 212,253,104 | +1.09(+7.67%) |
Jun 20, 2000 | 13.96 | 14.22 | 13.93 | 14.16 | 82,407,072 | +0.24(+1.70%) |
Jun 19, 2000 | 13.71 | 13.94 | 13.60 | 13.92 | 61,671,060 | +0.21(+1.56%) |
Jun 16, 2000 | 13.72 | 13.81 | 13.51 | 13.71 | 90,923,152 | +0.04(+0.26%) |
Jun 15, 2000 | 13.38 | 13.73 | 13.34 | 13.67 | 86,797,176 | +0.35(+2.65%) |
Jun 14, 2000 | 13.19 | 13.41 | 13.13 | 13.32 | 105,852,104 | +0.50(+3.88%) |
Jun 13, 2000 | 12.61 | 12.85 | 12.49 | 12.82 | 58,606,880 | +0.19(+1.50%) |
Jun 12, 2000 | 13.04 | 13.04 | 12.54 | 12.63 | 65,185,416 | -0.37(-2.82%) |
Jun 09, 2000 | 13.15 | 13.17 | 12.91 | 13.00 | 47,254,484 | +0.00(+0.00%) |
Jun 08, 2000 | 13.52 | 13.63 | 12.89 | 13.00 | 125,401,136 | -0.32(-2.40%) |
Jun 07, 2000 | 13.08 | 13.37 | 12.68 | 13.32 | 100,980,056 | +0.17(+1.26%) |
Jun 06, 2000 | 12.88 | 13.20 | 12.81 | 13.15 | 131,029,560 | +0.52(+4.11%) |
Jun 05, 2000 | 12.47 | 12.92 | 12.47 | 12.63 | 85,219,040 | +0.11(+0.84%) |
Jun 02, 2000 | 12.47 | 12.61 | 12.28 | 12.53 | 106,475,096 | +0.33(+2.71%) |
Jun 01, 2000 | 12.16 | 12.47 | 12.06 | 12.20 | 125,059,200 | +0.38(+3.20%) |
May 31, 2000 | 12.02 | 12.03 | 11.72 | 11.82 | 72,738,152 | -0.15(-1.29%) |
May 30, 2000 | 11.80 | 12.11 | 11.71 | 11.97 | 90,692,640 | +0.37(+3.16%) |
May 26, 2000 | 11.72 | 11.83 | 11.41 | 11.61 | 73,867,968 | -0.01(-0.10%) |
May 25, 2000 | 12.20 | 12.23 | 11.55 | 11.62 | 124,849,592 | -0.77(-6.19%) |
May 24, 2000 | 11.93 | 12.57 | 11.90 | 12.39 | 113,116,888 | +0.45(+3.75%) |
May 23, 2000 | 12.07 | 12.39 | 11.91 | 11.94 | 76,701,368 | -0.19(-1.56%) |
May 22, 2000 | 12.30 | 12.33 | 11.80 | 12.13 | 92,569,840 | -0.16(-1.34%) |
May 19, 2000 | 12.35 | 12.46 | 12.19 | 12.29 | 88,101,136 | -0.21(-1.71%) |
May 18, 2000 | 12.86 | 12.86 | 12.44 | 12.50 | 70,981,104 | -0.28(-2.22%) |
May 17, 2000 | 13.01 | 13.06 | 12.71 | 12.79 | 70,453,912 | -0.34(-2.60%) |
May 16, 2000 | 13.14 | 13.34 | 13.05 | 13.13 | 64,060,632 | +0.02(+0.19%) |
May 15, 2000 | 13.04 | 13.12 | 12.85 | 13.11 | 44,858,560 | +0.11(+0.81%) |
May 12, 2000 | 12.93 | 13.18 | 12.89 | 13.00 | 50,133,672 | +0.18(+1.39%) |
May 11, 2000 | 12.59 | 12.87 | 12.42 | 12.82 | 77,267,200 | +0.32(+2.54%) |
May 10, 2000 | 12.80 | 12.82 | 12.42 | 12.50 | 89,638,784 | -0.31(-2.39%) |
May 09, 2000 | 13.26 | 13.31 | 12.75 | 12.81 | 80,426,656 | -0.38(-2.86%) |
May 08, 2000 | 13.40 | 13.48 | 13.17 | 13.19 | 47,886,216 | -0.25(-1.84%) |
May 05, 2000 | 13.27 | 13.57 | 13.20 | 13.44 | 48,170,192 | +0.13(+0.96%) |
May 04, 2000 | 13.28 | 13.46 | 13.09 | 13.31 | 57,320,652 | -0.02(-0.17%) |
May 03, 2000 | 13.29 | 13.38 | 13.00 | 13.33 | 73,249,728 | +0.13(+0.99%) |
May 02, 2000 | 13.76 | 13.89 | 13.13 | 13.20 | 129,305,600 | -0.67(-4.86%) |
May 01, 2000 | 13.77 | 13.98 | 13.54 | 13.87 | 142,663,808 | +0.70(+5.29%) |
Apr 28, 2000 | 13.37 | 13.41 | 12.89 | 13.18 | 103,324,904 | -0.01(-0.09%) |
Apr 27, 2000 | 12.74 | 13.21 | 12.73 | 13.19 | 102,778,656 | +0.34(+2.66%) |
Apr 26, 2000 | 13.22 | 13.44 | 12.73 | 12.85 | 141,711,312 | -0.26(-1.97%) |
Apr 25, 2000 | 12.99 | 13.13 | 12.78 | 13.11 | 211,085,712 | +0.52(+4.13%) |
Apr 24, 2000 | 12.71 | 12.85 | 12.28 | 12.59 | 415,040,256 | -2.33(-15.61%) |
Apr 20, 2000 | 14.85 | 15.09 | 14.64 | 14.91 | 69,323,040 | +0.05(+0.32%) |
Apr 19, 2000 | 15.39 | 15.40 | 14.76 | 14.87 | 71,080,352 | -0.35(-2.32%) |
Apr 18, 2000 | 14.45 | 15.48 | 14.33 | 15.22 | 121,469,680 | +0.89(+6.18%) |
Apr 17, 2000 | 14.03 | 14.36 | 13.79 | 14.33 | 158,491,792 | +0.33(+2.36%) |
Apr 14, 2000 | 14.95 | 15.02 | 13.84 | 14.00 | 200,103,024 | -0.97(-6.47%) |
Apr 13, 2000 | 15.28 | 15.54 | 14.93 | 14.97 | 124,806,456 | -0.02(-0.15%) |
Apr 12, 2000 | 15.51 | 15.54 | 14.88 | 14.99 | 202,466,416 | -0.85(-5.37%) |
Apr 11, 2000 | 16.08 | 16.26 | 15.78 | 15.85 | 95,225,392 | -0.41(-2.55%) |
Apr 10, 2000 | 16.74 | 16.74 | 16.25 | 16.26 | 80,303,592 | -0.57(-3.37%) |
Apr 07, 2000 | 16.44 | 16.88 | 16.06 | 16.83 | 109,320,672 | +0.58(+3.56%) |
Apr 06, 2000 | 16.60 | 16.63 | 16.11 | 16.25 | 87,893,912 | -0.07(-0.43%) |
Apr 05, 2000 | 16.67 | 16.72 | 16.22 | 16.32 | 109,683,256 | -0.41(-2.47%) |
Apr 04, 2000 | 17.30 | 17.38 | 16.05 | 16.73 | 239,836,544 | -0.44(-2.54%) |
Apr 03, 2000 | 17.84 | 18.23 | 17.00 | 17.17 | 344,208,448 | -2.91(-14.48%) |
Mar 31, 2000 | 20.03 | 20.45 | 19.67 | 20.07 | 85,062,096 | +0.54(+2.79%) |
Mar 30, 2000 | 20.06 | 20.52 | 19.36 | 19.53 | 84,925,800 | -0.72(-3.56%) |
Mar 29, 2000 | 19.87 | 20.58 | 19.86 | 20.25 | 85,171,136 | +0.54(+2.76%) |
Mar 28, 2000 | 19.58 | 20.30 | 19.34 | 19.71 | 107,336,816 | +0.05(+0.24%) |
Mar 27, 2000 | 20.36 | 20.45 | 19.64 | 19.66 | 147,458,048 | -1.44(-6.83%) |
Mar 24, 2000 | 21.28 | 21.73 | 20.70 | 21.10 | 148,467,440 | -0.03(-0.16%) |
Mar 23, 2000 | 20.18 | 21.32 | 20.14 | 21.14 | 196,141,408 | +1.63(+8.35%) |
Mar 22, 2000 | 19.42 | 19.95 | 19.10 | 19.51 | 124,356,008 | +0.09(+0.49%) |
Mar 21, 2000 | 18.28 | 19.48 | 18.23 | 19.41 | 108,043,976 | +1.02(+5.53%) |
Mar 20, 2000 | 18.66 | 18.85 | 18.23 | 18.40 | 63,216,912 | -0.38(-2.01%) |
Mar 17, 2000 | 18.00 | 18.80 | 17.85 | 18.77 | 107,399,272 | +0.76(+4.19%) |
Mar 16, 2000 | 18.13 | 18.27 | 17.62 | 18.02 | 102,290,368 | +0.00(+0.00%) |
Mar 15, 2000 | 17.86 | 18.25 | 17.70 | 18.02 | 70,408,920 | +0.05(+0.26%) |
Mar 14, 2000 | 18.63 | 18.75 | 17.97 | 17.97 | 97,246,568 | -0.54(-2.94%) |
Mar 13, 2000 | 18.44 | 18.94 | 18.42 | 18.51 | 81,820,600 | -0.57(-2.97%) |
Mar 10, 2000 | 18.81 | 19.36 | 18.80 | 19.08 | 113,257,952 | +0.19(+1.00%) |
Mar 09, 2000 | 18.01 | 18.89 | 17.95 | 18.89 | 116,711,440 | +0.84(+4.65%) |
Mar 08, 2000 | 17.72 | 18.17 | 17.19 | 18.05 | 124,771,784 | +0.51(+2.90%) |
Mar 07, 2000 | 18.16 | 18.42 | 17.37 | 17.55 | 178,723,104 | +0.43(+2.48%) |
Mar 06, 2000 | 18.14 | 18.40 | 17.03 | 17.12 | 123,871,160 | -1.04(-5.72%) |
Mar 03, 2000 | 17.90 | 18.68 | 17.73 | 18.16 | 134,226,864 | +0.52(+2.95%) |
Mar 02, 2000 | 17.35 | 18.02 | 17.21 | 17.64 | 141,501,440 | +0.48(+2.82%) |
Mar 01, 2000 | 16.93 | 17.78 | 16.80 | 17.16 | 141,444,816 | +0.27(+1.61%) |
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,328,864 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,743,456 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,411,840 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,276,336 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,366,856 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,728,232 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,622,248 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,316,568 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,281,096 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,989,184 | -0.20(-1.06%) |
Feb 14, 2000 | 19.12 | 19.22 | 18.71 | 18.82 | 107,223,280 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,916,560 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.36 | 20.03 | 72,155,384 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,899,328 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,406,544 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,938,752 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.67 | 20.13 | 73,263,760 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,086,700 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,052,164 | -0.40(-2.07%) |