Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 12.66 | 12.80 | 12.51 | 12.65 | 16,436,742 | +0.01(+0.08%) |
Dec 28, 2000 | 12.75 | 12.77 | 12.60 | 12.64 | 18,664,574 | -0.13(-1.00%) |
Dec 27, 2000 | 12.92 | 12.99 | 12.69 | 12.77 | 17,951,516 | -0.12(-0.91%) |
Dec 26, 2000 | 12.63 | 12.92 | 12.63 | 12.89 | 9,589,331 | +0.25(+2.02%) |
Dec 22, 2000 | 12.35 | 12.65 | 12.31 | 12.63 | 14,682,106 | +0.30(+2.43%) |
Dec 21, 2000 | 12.37 | 12.62 | 12.33 | 12.33 | 21,828,142 | -0.06(-0.52%) |
Dec 20, 2000 | 12.69 | 12.73 | 12.38 | 12.40 | 20,487,594 | -0.29(-2.29%) |
Dec 19, 2000 | 12.53 | 12.88 | 12.53 | 12.69 | 21,802,370 | +0.12(+0.95%) |
Dec 18, 2000 | 12.26 | 12.64 | 12.23 | 12.57 | 21,970,066 | +0.33(+2.67%) |
Dec 15, 2000 | 12.29 | 12.59 | 12.24 | 12.24 | 44,734,632 | -0.20(-1.61%) |
Dec 14, 2000 | 12.62 | 12.69 | 12.38 | 12.44 | 24,448,070 | -0.32(-2.50%) |
Dec 13, 2000 | 12.62 | 12.85 | 12.62 | 12.76 | 20,585,190 | +0.16(+1.31%) |
Dec 12, 2000 | 12.69 | 12.71 | 12.50 | 12.59 | 19,814,744 | +0.12(+0.94%) |
Dec 11, 2000 | 12.89 | 12.90 | 12.46 | 12.48 | 25,192,054 | -0.40(-3.11%) |
Dec 08, 2000 | 12.81 | 12.99 | 12.63 | 12.88 | 17,335,710 | +0.07(+0.57%) |
Dec 07, 2000 | 12.59 | 12.99 | 12.59 | 12.80 | 22,041,544 | +0.25(+2.03%) |
Dec 06, 2000 | 12.68 | 12.80 | 12.47 | 12.55 | 29,989,640 | -0.31(-2.40%) |
Dec 05, 2000 | 13.13 | 13.29 | 12.77 | 12.86 | 19,980,722 | -0.34(-2.56%) |
Dec 04, 2000 | 12.92 | 13.24 | 12.91 | 13.20 | 15,425,747 | +0.27(+2.12%) |
Dec 01, 2000 | 12.80 | 13.01 | 12.80 | 12.92 | 20,718,866 | +0.12(+0.92%) |
Nov 30, 2000 | 13.02 | 13.10 | 12.59 | 12.80 | 25,169,718 | -0.14(-1.06%) |
Nov 29, 2000 | 13.41 | 13.41 | 12.90 | 12.94 | 28,022,978 | -0.60(-4.43%) |
Nov 28, 2000 | 13.47 | 13.72 | 13.43 | 13.54 | 17,333,992 | -0.01(-0.06%) |
Nov 27, 2000 | 13.60 | 13.68 | 13.50 | 13.55 | 15,586,228 | -0.19(-1.40%) |
Nov 24, 2000 | 13.69 | 13.78 | 13.67 | 13.74 | 8,828,851 | +0.03(+0.20%) |
Nov 22, 2000 | 13.46 | 13.73 | 13.40 | 13.71 | 19,837,424 | +0.16(+1.21%) |
Nov 21, 2000 | 13.27 | 13.73 | 13.27 | 13.55 | 21,946,012 | +0.25(+1.92%) |
Nov 20, 2000 | 13.18 | 13.38 | 13.18 | 13.29 | 13,426,782 | +0.15(+1.17%) |
Nov 17, 2000 | 13.20 | 13.24 | 13.07 | 13.14 | 17,100,658 | -0.06(-0.42%) |
Nov 16, 2000 | 13.14 | 13.34 | 13.09 | 13.20 | 15,425,747 | +0.05(+0.35%) |
Nov 15, 2000 | 13.20 | 13.29 | 13.08 | 13.15 | 15,366,297 | +0.07(+0.56%) |
Nov 14, 2000 | 13.06 | 13.20 | 12.99 | 13.08 | 14,392,759 | -0.01(-0.08%) |
Nov 13, 2000 | 13.04 | 13.27 | 12.85 | 13.09 | 15,758,737 | +0.06(+0.42%) |
Nov 10, 2000 | 13.08 | 13.20 | 13.03 | 13.03 | 13,759,771 | -0.05(-0.34%) |
Nov 09, 2000 | 13.22 | 13.28 | 12.83 | 13.08 | 18,298,938 | -0.12(-0.90%) |
Nov 08, 2000 | 12.95 | 13.25 | 12.95 | 13.20 | 17,322,652 | +0.25(+1.90%) |
Nov 07, 2000 | 12.94 | 13.15 | 12.89 | 12.95 | 14,844,649 | +0.05(+0.35%) |
Nov 06, 2000 | 12.77 | 12.98 | 12.63 | 12.90 | 16,077,636 | +0.17(+1.36%) |
Nov 03, 2000 | 12.80 | 12.94 | 12.71 | 12.73 | 17,661,482 | -0.10(-0.78%) |
Nov 02, 2000 | 13.23 | 13.24 | 12.82 | 12.83 | 25,727,448 | -0.56(-4.20%) |
Nov 01, 2000 | 13.09 | 13.39 | 13.09 | 13.39 | 24,721,264 | +0.42(+3.22%) |
Oct 31, 2000 | 13.01 | 13.08 | 12.74 | 12.98 | 17,311,998 | -0.04(-0.28%) |
Oct 30, 2000 | 12.74 | 13.07 | 12.74 | 13.01 | 18,411,654 | +0.27(+2.15%) |
Oct 27, 2000 | 12.59 | 12.76 | 12.55 | 12.74 | 13,650,493 | -0.03(-0.22%) |
Oct 26, 2000 | 12.83 | 12.94 | 12.74 | 12.77 | 17,849,112 | +0.08(+0.64%) |
Oct 25, 2000 | 12.88 | 12.88 | 12.66 | 12.69 | 18,618,870 | +0.06(+0.51%) |
Oct 24, 2000 | 13.10 | 13.13 | 12.59 | 12.62 | 21,916,458 | -0.34(-2.59%) |
Oct 23, 2000 | 12.86 | 12.98 | 12.68 | 12.96 | 19,187,596 | +0.09(+0.70%) |
Oct 20, 2000 | 12.56 | 12.87 | 12.56 | 12.87 | 18,323,680 | +0.28(+2.24%) |
Oct 19, 2000 | 12.57 | 12.83 | 12.49 | 12.59 | 21,562,850 | -0.01(-0.07%) |
Oct 18, 2000 | 12.95 | 13.05 | 12.58 | 12.59 | 21,496,872 | -0.18(-1.42%) |
Oct 17, 2000 | 12.93 | 13.06 | 12.70 | 12.78 | 22,234,328 | +0.00(+0.00%) |
Oct 16, 2000 | 13.17 | 13.17 | 12.72 | 12.78 | 24,011,300 | -0.39(-2.97%) |
Oct 13, 2000 | 13.56 | 13.60 | 13.03 | 13.17 | 29,239,814 | -0.53(-3.85%) |
Oct 12, 2000 | 13.53 | 13.80 | 13.52 | 13.69 | 33,610,940 | +0.05(+0.40%) |
Oct 11, 2000 | 13.67 | 13.89 | 13.59 | 13.64 | 35,616,780 | +0.06(+0.47%) |
Oct 10, 2000 | 13.34 | 13.65 | 13.31 | 13.58 | 25,450,474 | +0.32(+2.40%) |
Oct 09, 2000 | 13.01 | 13.32 | 12.99 | 13.26 | 18,326,430 | +0.24(+1.88%) |
Oct 06, 2000 | 13.09 | 13.29 | 12.96 | 13.01 | 17,884,506 | +0.04(+0.28%) |
Oct 05, 2000 | 12.89 | 13.06 | 12.80 | 12.98 | 19,182,098 | -0.01(-0.07%) |
Oct 04, 2000 | 13.12 | 13.14 | 12.91 | 12.99 | 23,631,232 | -0.23(-1.72%) |
Oct 03, 2000 | 13.23 | 13.33 | 13.17 | 13.21 | 17,264,232 | -0.09(-0.69%) |
Oct 02, 2000 | 13.00 | 13.34 | 13.00 | 13.30 | 21,834,672 | +0.34(+2.61%) |
Sep 29, 2000 | 13.04 | 13.09 | 12.95 | 12.97 | 22,269,036 | -0.00(-0.03%) |
Sep 28, 2000 | 12.99 | 13.08 | 12.89 | 12.97 | 29,633,628 | -0.02(-0.12%) |
Sep 27, 2000 | 12.62 | 13.02 | 12.61 | 12.99 | 20,506,152 | +0.38(+3.04%) |
Sep 26, 2000 | 12.51 | 12.78 | 12.51 | 12.60 | 19,833,988 | +0.11(+0.88%) |
Sep 25, 2000 | 12.49 | 12.52 | 12.27 | 12.49 | 29,117,134 | -0.09(-0.74%) |
Sep 22, 2000 | 12.56 | 12.62 | 12.35 | 12.59 | 30,980,360 | +0.03(+0.22%) |
Sep 21, 2000 | 12.55 | 12.64 | 12.45 | 12.56 | 27,371,776 | -0.03(-0.22%) |
Sep 20, 2000 | 12.83 | 13.01 | 12.58 | 12.59 | 29,844,280 | -0.22(-1.70%) |
Sep 19, 2000 | 12.96 | 12.99 | 12.79 | 12.80 | 21,101,340 | -0.24(-1.83%) |
Sep 18, 2000 | 12.97 | 13.20 | 12.95 | 13.04 | 29,764,212 | +0.24(+1.86%) |
Sep 15, 2000 | 12.64 | 13.08 | 12.60 | 12.80 | 42,683,432 | +0.40(+3.20%) |
Sep 14, 2000 | 12.45 | 12.47 | 12.34 | 12.41 | 14,972,140 | -0.08(-0.63%) |
Sep 13, 2000 | 12.49 | 12.49 | 12.40 | 12.49 | 17,948,768 | +0.01(+0.07%) |
Sep 12, 2000 | 12.48 | 12.58 | 12.33 | 12.48 | 26,031,572 | +0.11(+0.91%) |
Sep 11, 2000 | 12.15 | 12.44 | 12.14 | 12.36 | 24,585,870 | +0.22(+1.77%) |
Sep 08, 2000 | 12.09 | 12.15 | 11.97 | 12.15 | 15,971,451 | -0.04(-0.30%) |
Sep 07, 2000 | 12.15 | 12.25 | 12.15 | 12.19 | 12,555,306 | +0.11(+0.90%) |
Sep 06, 2000 | 12.16 | 12.23 | 12.08 | 12.08 | 20,447,732 | -0.05(-0.44%) |
Sep 05, 2000 | 12.09 | 12.15 | 12.01 | 12.13 | 20,503,058 | +0.13(+1.05%) |
Sep 01, 2000 | 11.93 | 12.06 | 11.89 | 12.00 | 13,896,197 | +0.13(+1.05%) |
Aug 31, 2000 | 11.89 | 11.97 | 11.84 | 11.88 | 13,293,449 | +0.04(+0.34%) |
Aug 30, 2000 | 11.98 | 11.98 | 11.81 | 11.84 | 13,240,871 | -0.17(-1.41%) |
Aug 29, 2000 | 12.05 | 12.08 | 11.97 | 12.01 | 11,041,562 | -0.04(-0.35%) |
Aug 28, 2000 | 12.03 | 12.19 | 12.01 | 12.05 | 10,124,725 | -0.02(-0.16%) |
Aug 25, 2000 | 12.08 | 12.18 | 11.99 | 12.07 | 11,001,356 | +0.00(+0.00%) |
Aug 24, 2000 | 12.13 | 12.13 | 12.00 | 12.07 | 19,257,356 | -0.23(-1.85%) |
Aug 23, 2000 | 12.19 | 12.33 | 12.19 | 12.29 | 15,973,513 | +0.20(+1.66%) |
Aug 22, 2000 | 12.19 | 12.22 | 12.08 | 12.09 | 11,118,882 | -0.06(-0.46%) |
Aug 21, 2000 | 12.08 | 12.19 | 12.04 | 12.15 | 8,863,903 | +0.08(+0.70%) |
Aug 18, 2000 | 12.10 | 12.18 | 11.97 | 12.06 | 14,274,547 | -0.13(-1.06%) |
Aug 17, 2000 | 12.04 | 12.22 | 12.04 | 12.19 | 14,360,457 | +0.15(+1.26%) |
Aug 16, 2000 | 11.89 | 12.04 | 11.88 | 12.04 | 12,547,745 | +0.21(+1.80%) |
Aug 15, 2000 | 12.08 | 12.13 | 11.82 | 11.83 | 12,317,849 | -0.18(-1.51%) |
Aug 14, 2000 | 11.96 | 12.08 | 11.87 | 12.01 | 11,246,373 | +0.17(+1.46%) |
Aug 11, 2000 | 11.99 | 11.99 | 11.80 | 11.84 | 10,519,914 | +0.05(+0.46%) |
Aug 10, 2000 | 11.79 | 11.94 | 11.79 | 11.79 | 12,105,478 | -0.01(-0.07%) |
Aug 09, 2000 | 11.88 | 11.97 | 11.79 | 11.79 | 16,300,316 | +0.04(+0.32%) |
Aug 08, 2000 | 11.77 | 11.81 | 11.69 | 11.76 | 10,793,109 | -0.01(-0.11%) |
Aug 07, 2000 | 11.77 | 11.85 | 11.74 | 11.77 | 12,629,532 | -0.12(-0.99%) |
Aug 04, 2000 | 11.82 | 11.95 | 11.63 | 11.89 | 13,794,479 | +0.04(+0.32%) |
Aug 03, 2000 | 12.04 | 12.16 | 11.79 | 11.85 | 17,025,744 | -0.21(-1.73%) |
Aug 02, 2000 | 11.85 | 12.09 | 11.82 | 12.06 | 28,374,180 | +0.42(+3.59%) |
Aug 01, 2000 | 11.78 | 11.87 | 11.60 | 11.64 | 21,241,888 | -0.03(-0.24%) |
Jul 31, 2000 | 11.65 | 11.80 | 11.52 | 11.67 | 20,001,684 | +0.03(+0.24%) |
Jul 28, 2000 | 11.65 | 11.78 | 11.58 | 11.64 | 13,730,561 | -0.07(-0.62%) |
Jul 27, 2000 | 11.20 | 11.79 | 11.20 | 11.71 | 28,852,530 | +0.63(+5.66%) |
Jul 26, 2000 | 11.10 | 11.18 | 11.02 | 11.09 | 29,665,930 | +0.12(+1.09%) |
Jul 25, 2000 | 11.20 | 11.28 | 10.93 | 10.97 | 18,930,896 | -0.27(-2.43%) |
Jul 24, 2000 | 11.20 | 11.25 | 11.04 | 11.24 | 14,304,100 | +0.02(+0.17%) |
Jul 21, 2000 | 11.45 | 11.46 | 11.18 | 11.22 | 14,373,859 | -0.15(-1.28%) |
Jul 20, 2000 | 11.43 | 11.57 | 11.35 | 11.37 | 13,401,352 | -0.08(-0.72%) |
Jul 19, 2000 | 11.44 | 11.54 | 11.37 | 11.45 | 14,829,185 | +0.07(+0.64%) |
Jul 18, 2000 | 11.36 | 11.49 | 11.28 | 11.38 | 21,157,696 | -0.08(-0.71%) |
Jul 17, 2000 | 11.63 | 11.63 | 11.31 | 11.46 | 18,810,622 | +0.17(+1.53%) |
Jul 14, 2000 | 11.27 | 11.33 | 11.12 | 11.29 | 17,136,054 | -0.06(-0.56%) |
Jul 13, 2000 | 11.42 | 11.44 | 11.26 | 11.35 | 13,584,170 | -0.09(-0.78%) |
Jul 12, 2000 | 11.69 | 11.71 | 11.44 | 11.44 | 12,988,638 | -0.28(-2.42%) |
Jul 11, 2000 | 11.37 | 11.75 | 11.37 | 11.72 | 15,249,803 | +0.36(+3.12%) |
Jul 10, 2000 | 11.42 | 11.52 | 11.35 | 11.37 | 11,065,961 | -0.06(-0.51%) |
Jul 07, 2000 | 11.44 | 11.55 | 11.35 | 11.42 | 15,959,424 | +0.05(+0.42%) |
Jul 06, 2000 | 11.31 | 11.55 | 11.29 | 11.38 | 18,843,954 | +0.18(+1.62%) |
Jul 05, 2000 | 11.49 | 11.49 | 11.14 | 11.19 | 23,614,050 | -0.38(-3.28%) |
Jul 03, 2000 | 11.47 | 11.60 | 11.46 | 11.57 | 14,765,955 | +0.15(+1.34%) |
Jun 30, 2000 | 11.74 | 11.78 | 11.30 | 11.42 | 34,239,120 | -0.39(-3.32%) |
Jun 29, 2000 | 11.87 | 11.93 | 11.79 | 11.81 | 16,220,591 | -0.13(-1.12%) |
Jun 28, 2000 | 11.94 | 12.02 | 11.87 | 11.95 | 12,638,467 | +0.01(+0.07%) |
Jun 27, 2000 | 12.14 | 12.17 | 11.92 | 11.94 | 14,032,966 | -0.19(-1.56%) |
Jun 26, 2000 | 12.11 | 12.25 | 12.04 | 12.13 | 10,903,075 | +0.03(+0.29%) |
Jun 23, 2000 | 12.13 | 12.19 | 12.03 | 12.09 | 9,913,386 | +0.06(+0.52%) |
Jun 22, 2000 | 12.28 | 12.33 | 11.93 | 12.03 | 16,140,523 | -0.18(-1.50%) |
Jun 21, 2000 | 11.93 | 12.29 | 11.90 | 12.21 | 16,118,873 | +0.10(+0.84%) |
Jun 20, 2000 | 12.00 | 12.13 | 11.89 | 12.11 | 15,126,779 | -0.12(-0.96%) |
Jun 19, 2000 | 12.21 | 12.26 | 12.00 | 12.23 | 15,521,967 | -0.05(-0.37%) |
Jun 16, 2000 | 12.02 | 12.28 | 12.02 | 12.28 | 33,778,296 | +0.28(+2.34%) |
Jun 15, 2000 | 12.00 | 12.15 | 11.89 | 11.99 | 19,460,448 | -0.03(-0.22%) |
Jun 14, 2000 | 11.92 | 12.19 | 11.89 | 12.02 | 19,020,586 | +0.21(+1.76%) |
Jun 13, 2000 | 11.82 | 11.93 | 11.79 | 11.81 | 13,024,033 | +0.06(+0.55%) |
Jun 12, 2000 | 11.62 | 11.89 | 11.62 | 11.75 | 19,384,504 | +0.23(+1.97%) |
Jun 09, 2000 | 11.64 | 11.72 | 11.51 | 11.52 | 16,138,461 | -0.13(-1.09%) |
Jun 08, 2000 | 11.66 | 11.73 | 11.63 | 11.65 | 18,349,798 | -0.15(-1.31%) |
Jun 07, 2000 | 11.93 | 11.99 | 11.77 | 11.80 | 16,439,491 | -0.17(-1.45%) |
Jun 06, 2000 | 11.49 | 12.00 | 11.46 | 11.98 | 20,861,820 | +0.44(+3.78%) |
Jun 05, 2000 | 11.49 | 11.60 | 11.49 | 11.54 | 14,884,511 | +0.02(+0.15%) |
Jun 02, 2000 | 11.79 | 11.92 | 11.44 | 11.52 | 31,978,640 | -0.55(-4.52%) |
Jun 01, 2000 | 12.16 | 12.16 | 11.77 | 12.07 | 20,438,798 | -0.05(-0.44%) |
May 31, 2000 | 12.08 | 12.20 | 11.98 | 12.12 | 16,927,120 | -0.03(-0.23%) |
May 30, 2000 | 11.93 | 12.17 | 11.90 | 12.15 | 17,532,616 | +0.16(+1.37%) |
May 26, 2000 | 11.89 | 12.09 | 11.87 | 11.98 | 10,206,856 | +0.14(+1.14%) |
May 25, 2000 | 11.98 | 12.01 | 11.74 | 11.85 | 14,820,250 | -0.22(-1.81%) |
May 24, 2000 | 12.05 | 12.14 | 11.94 | 12.07 | 15,828,496 | -0.01(-0.07%) |
May 23, 2000 | 12.14 | 12.16 | 11.88 | 12.08 | 14,754,615 | -0.05(-0.37%) |
May 22, 2000 | 11.98 | 12.21 | 11.97 | 12.12 | 16,646,364 | +0.23(+1.91%) |
May 19, 2000 | 11.67 | 11.95 | 11.63 | 11.89 | 14,502,381 | +0.04(+0.37%) |
May 18, 2000 | 11.86 | 11.98 | 11.78 | 11.85 | 12,318,880 | +0.01(+0.10%) |
May 17, 2000 | 11.93 | 12.00 | 11.71 | 11.84 | 19,081,412 | -0.27(-2.26%) |
May 16, 2000 | 12.11 | 12.18 | 11.97 | 12.11 | 14,999,288 | -0.05(-0.44%) |
May 15, 2000 | 11.92 | 12.20 | 11.89 | 12.17 | 15,307,535 | +0.23(+1.94%) |
May 12, 2000 | 11.99 | 12.03 | 11.89 | 11.94 | 13,699,977 | -0.13(-1.10%) |
May 11, 2000 | 11.90 | 12.13 | 11.86 | 12.07 | 18,870,416 | +0.21(+1.77%) |
May 10, 2000 | 11.59 | 11.95 | 11.58 | 11.86 | 19,536,050 | +0.30(+2.59%) |
May 09, 2000 | 11.71 | 11.77 | 11.46 | 11.56 | 14,408,223 | -0.15(-1.24%) |
May 08, 2000 | 11.62 | 11.75 | 11.55 | 11.70 | 12,690,700 | +0.06(+0.55%) |
May 05, 2000 | 11.46 | 11.64 | 11.45 | 11.64 | 12,180,048 | +0.07(+0.63%) |
May 04, 2000 | 11.35 | 11.59 | 11.32 | 11.57 | 17,344,644 | +0.29(+2.58%) |
May 03, 2000 | 11.40 | 11.41 | 11.20 | 11.28 | 12,144,653 | -0.11(-0.96%) |
May 02, 2000 | 11.38 | 11.58 | 11.35 | 11.39 | 13,902,382 | +0.04(+0.32%) |
May 01, 2000 | 11.39 | 11.50 | 11.30 | 11.35 | 15,241,212 | +0.05(+0.40%) |
Apr 28, 2000 | 11.70 | 11.70 | 11.30 | 11.30 | 16,723,683 | -0.44(-3.72%) |
Apr 27, 2000 | 11.58 | 11.78 | 11.44 | 11.74 | 16,603,752 | +0.08(+0.71%) |
Apr 26, 2000 | 11.79 | 11.79 | 11.54 | 11.66 | 14,481,419 | -0.13(-1.09%) |
Apr 25, 2000 | 11.68 | 11.86 | 11.66 | 11.79 | 20,115,430 | +0.16(+1.41%) |
Apr 24, 2000 | 11.44 | 11.79 | 11.23 | 11.62 | 15,316,813 | +0.13(+1.10%) |
Apr 20, 2000 | 11.27 | 11.49 | 11.21 | 11.49 | 13,862,863 | +0.23(+2.01%) |
Apr 19, 2000 | 11.09 | 11.41 | 11.06 | 11.27 | 20,790,344 | +0.18(+1.64%) |
Apr 18, 2000 | 11.06 | 11.18 | 10.91 | 11.09 | 20,721,614 | +0.10(+0.91%) |
Apr 17, 2000 | 11.44 | 11.55 | 10.93 | 10.99 | 27,852,188 | -0.47(-4.13%) |
Apr 14, 2000 | 11.61 | 11.89 | 11.35 | 11.46 | 20,365,602 | -0.18(-1.56%) |
Apr 13, 2000 | 11.63 | 11.79 | 11.47 | 11.64 | 15,317,157 | +0.01(+0.07%) |
Apr 12, 2000 | 11.64 | 11.86 | 11.59 | 11.63 | 14,781,075 | +0.08(+0.72%) |
Apr 11, 2000 | 11.49 | 11.78 | 11.45 | 11.55 | 18,333,302 | +0.16(+1.43%) |
Apr 10, 2000 | 11.49 | 11.58 | 11.37 | 11.39 | 15,634,682 | -0.19(-1.65%) |
Apr 07, 2000 | 11.79 | 11.84 | 11.50 | 11.58 | 13,451,524 | -0.32(-2.68%) |
Apr 06, 2000 | 11.72 | 11.93 | 11.65 | 11.89 | 14,206,506 | +0.29(+2.51%) |
Apr 05, 2000 | 11.93 | 12.09 | 11.57 | 11.60 | 22,389,310 | -0.40(-3.33%) |
Apr 04, 2000 | 11.63 | 12.06 | 11.63 | 12.00 | 28,169,026 | +0.29(+2.48%) |
Apr 03, 2000 | 11.31 | 11.75 | 11.30 | 11.71 | 17,120,934 | +0.36(+3.21%) |
Mar 31, 2000 | 11.48 | 11.63 | 11.32 | 11.35 | 21,667,662 | -0.09(-0.79%) |
Mar 30, 2000 | 11.85 | 11.90 | 11.30 | 11.44 | 22,821,612 | -0.27(-2.34%) |
Mar 29, 2000 | 11.38 | 11.92 | 11.31 | 11.71 | 35,672,104 | +0.22(+1.90%) |
Mar 28, 2000 | 11.00 | 11.49 | 11.00 | 11.49 | 14,218,189 | +0.36(+3.24%) |
Mar 27, 2000 | 11.24 | 11.38 | 11.02 | 11.13 | 16,605,814 | -0.11(-0.94%) |
Mar 24, 2000 | 11.02 | 11.29 | 11.00 | 11.24 | 15,131,934 | +0.25(+2.32%) |
Mar 23, 2000 | 10.86 | 11.07 | 10.81 | 10.99 | 17,395,848 | +0.08(+0.75%) |
Mar 22, 2000 | 11.20 | 11.20 | 10.83 | 10.90 | 24,502,708 | -0.30(-2.68%) |
Mar 21, 2000 | 11.02 | 11.31 | 11.00 | 11.20 | 18,695,846 | +0.31(+2.84%) |
Mar 20, 2000 | 11.09 | 11.25 | 10.81 | 10.89 | 18,365,606 | -0.33(-2.92%) |
Mar 17, 2000 | 11.54 | 11.59 | 11.20 | 11.22 | 25,660,438 | -0.38(-3.30%) |
Mar 16, 2000 | 11.35 | 11.63 | 11.04 | 11.60 | 19,933,300 | +0.29(+2.57%) |
Mar 15, 2000 | 11.23 | 11.35 | 10.87 | 11.31 | 20,431,238 | +0.07(+0.65%) |
Mar 14, 2000 | 10.93 | 11.35 | 10.86 | 11.24 | 15,552,895 | +0.20(+1.82%) |
Mar 13, 2000 | 11.13 | 11.34 | 10.82 | 11.04 | 16,274,200 | -0.17(-1.51%) |
Mar 10, 2000 | 11.64 | 11.67 | 11.10 | 11.21 | 16,212,344 | -0.50(-4.24%) |
Mar 09, 2000 | 11.35 | 11.72 | 11.27 | 11.70 | 18,744,986 | +0.12(+1.03%) |
Mar 08, 2000 | 11.28 | 11.93 | 11.28 | 11.58 | 34,333,620 | -0.06(-0.48%) |
Mar 07, 2000 | 10.49 | 11.79 | 10.48 | 11.64 | 39,206,464 | +1.03(+9.68%) |
Mar 06, 2000 | 10.77 | 10.91 | 10.48 | 10.61 | 18,053,578 | -0.40(-3.63%) |
Mar 03, 2000 | 11.13 | 11.13 | 10.80 | 11.01 | 17,546,706 | -0.19(-1.70%) |
Mar 02, 2000 | 11.06 | 11.30 | 10.99 | 11.20 | 16,844,302 | +0.14(+1.24%) |
Mar 01, 2000 | 10.97 | 11.09 | 10.65 | 11.07 | 16,988,288 | +0.11(+1.00%) |
Feb 29, 2000 | 10.69 | 11.00 | 10.61 | 10.96 | 17,997,220 | +0.26(+2.46%) |
Feb 28, 2000 | 10.33 | 10.96 | 10.17 | 10.69 | 20,418,866 | +0.36(+3.43%) |
Feb 25, 2000 | 10.56 | 10.82 | 10.19 | 10.34 | 20,276,598 | -0.25(-2.40%) |
Feb 24, 2000 | 10.58 | 10.69 | 10.40 | 10.59 | 18,539,488 | -0.26(-2.43%) |
Feb 23, 2000 | 10.78 | 11.03 | 10.64 | 10.86 | 15,262,174 | -0.12(-1.09%) |
Feb 22, 2000 | 11.09 | 11.19 | 10.84 | 10.98 | 18,665,260 | +0.06(+0.59%) |
Feb 18, 2000 | 11.25 | 11.26 | 10.91 | 10.91 | 23,713,018 | -0.42(-3.69%) |
Feb 17, 2000 | 11.49 | 11.49 | 11.25 | 11.33 | 20,083,816 | -0.31(-2.66%) |
Feb 16, 2000 | 11.49 | 11.69 | 11.40 | 11.64 | 17,640,176 | +0.10(+0.87%) |
Feb 15, 2000 | 11.31 | 11.72 | 11.27 | 11.54 | 18,531,928 | +0.42(+3.75%) |
Feb 14, 2000 | 10.84 | 11.19 | 10.83 | 11.12 | 16,771,793 | +0.37(+3.48%) |
Feb 11, 2000 | 11.06 | 11.16 | 10.58 | 10.75 | 21,424,362 | -0.29(-2.64%) |
Feb 10, 2000 | 11.09 | 11.30 | 10.96 | 11.04 | 23,169,034 | -0.06(-0.50%) |
Feb 09, 2000 | 11.17 | 11.25 | 11.06 | 11.09 | 21,327,800 | -0.39(-3.41%) |
Feb 08, 2000 | 11.79 | 11.91 | 11.45 | 11.49 | 16,114,750 | -0.26(-2.24%) |
Feb 07, 2000 | 11.57 | 11.82 | 11.57 | 11.75 | 12,202,385 | -0.02(-0.15%) |
Feb 04, 2000 | 12.15 | 12.15 | 11.65 | 11.77 | 19,665,602 | -0.22(-1.82%) |
Feb 03, 2000 | 12.14 | 12.22 | 11.65 | 11.98 | 19,960,104 | -0.21(-1.72%) |
Feb 02, 2000 | 12.11 | 12.35 | 12.11 | 12.19 | 19,870,070 | +0.09(+0.75%) |
Feb 01, 2000 | 12.12 | 12.14 | 11.84 | 12.10 | 18,330,554 | +0.05(+0.39%) |
Jan 31, 2000 | 11.44 | 12.16 | 11.33 | 12.06 | 25,118,514 | +0.58(+5.07%) |
Jan 28, 2000 | 11.64 | 11.79 | 11.48 | 11.48 | 17,803,406 | -0.31(-2.63%) |
Jan 27, 2000 | 12.12 | 12.12 | 11.60 | 11.79 | 18,132,616 | -0.36(-2.99%) |
Jan 26, 2000 | 12.23 | 12.30 | 12.03 | 12.15 | 15,993,444 | -0.08(-0.67%) |
Jan 25, 2000 | 12.22 | 12.53 | 12.19 | 12.23 | 20,485,532 | -0.03(-0.23%) |
Jan 24, 2000 | 12.43 | 12.56 | 12.08 | 12.26 | 21,426,768 | -0.11(-0.88%) |
Jan 21, 2000 | 12.22 | 12.40 | 12.12 | 12.37 | 24,648,756 | +0.19(+1.57%) |
Jan 20, 2000 | 12.40 | 12.40 | 12.03 | 12.18 | 16,530,900 | -0.27(-2.19%) |
Jan 19, 2000 | 12.26 | 12.49 | 12.18 | 12.45 | 22,497,900 | +0.12(+0.96%) |
Jan 18, 2000 | 12.04 | 12.44 | 11.98 | 12.33 | 20,506,152 | +0.15(+1.19%) |
Jan 14, 2000 | 12.44 | 12.44 | 12.08 | 12.19 | 19,370,758 | -0.25(-1.98%) |
Jan 13, 2000 | 12.15 | 12.51 | 12.09 | 12.43 | 20,730,206 | +0.28(+2.32%) |
Jan 12, 2000 | 12.11 | 12.28 | 12.05 | 12.15 | 17,735,710 | -0.07(-0.59%) |
Jan 11, 2000 | 12.19 | 12.40 | 12.17 | 12.22 | 14,989,666 | +0.04(+0.30%) |
Jan 10, 2000 | 12.25 | 12.31 | 12.16 | 12.19 | 14,687,948 | -0.17(-1.40%) |
Jan 07, 2000 | 12.50 | 12.55 | 12.22 | 12.36 | 28,532,598 | -0.04(-0.29%) |
Jan 06, 2000 | 11.73 | 12.49 | 11.67 | 12.40 | 33,440,838 | +0.61(+5.17%) |
Jan 05, 2000 | 11.35 | 11.89 | 11.32 | 11.79 | 30,047,716 | +0.61(+5.45%) |
Jan 04, 2000 | 11.26 | 11.38 | 11.13 | 11.18 | 24,942,914 | -0.22(-1.92%) |