Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.52 | 11.58 | 11.08 | 11.39 | 97,991,288 | -0.19(-1.63%) |
Sep 28, 2000 | 11.49 | 11.69 | 11.45 | 11.58 | 69,285,800 | +0.13(+1.12%) |
Sep 27, 2000 | 11.99 | 12.01 | 11.30 | 11.45 | 140,470,208 | -0.39(-3.29%) |
Sep 26, 2000 | 11.51 | 12.44 | 11.42 | 11.84 | 206,036,096 | +0.27(+2.35%) |
Sep 25, 2000 | 11.95 | 12.00 | 11.42 | 11.57 | 70,772,872 | -0.38(-3.16%) |
Sep 22, 2000 | 11.55 | 12.00 | 11.52 | 11.95 | 111,783,504 | -0.18(-1.46%) |
Sep 21, 2000 | 12.09 | 12.30 | 12.01 | 12.13 | 64,775,908 | -0.01(-0.09%) |
Sep 20, 2000 | 12.26 | 12.28 | 11.94 | 12.14 | 89,704,848 | -0.14(-1.15%) |
Sep 19, 2000 | 12.02 | 12.42 | 11.97 | 12.28 | 104,948,400 | +0.38(+3.17%) |
Sep 18, 2000 | 12.14 | 12.21 | 11.75 | 11.90 | 91,354,144 | -0.22(-1.85%) |
Sep 15, 2000 | 12.36 | 12.40 | 11.96 | 12.13 | 132,212,608 | -0.31(-2.46%) |
Sep 14, 2000 | 12.98 | 12.99 | 12.41 | 12.43 | 103,878,952 | -0.46(-3.58%) |
Sep 13, 2000 | 12.76 | 12.99 | 12.69 | 12.89 | 53,915,480 | +0.02(+0.19%) |
Sep 12, 2000 | 12.99 | 13.09 | 12.78 | 12.87 | 61,903,136 | -0.13(-1.00%) |
Sep 11, 2000 | 13.06 | 13.17 | 12.86 | 13.00 | 64,171,184 | -0.09(-0.72%) |
Sep 08, 2000 | 13.29 | 13.39 | 13.07 | 13.09 | 75,040,872 | -0.14(-1.07%) |
Sep 07, 2000 | 13.22 | 13.61 | 13.12 | 13.24 | 147,821,648 | +0.12(+0.89%) |
Sep 06, 2000 | 13.24 | 13.36 | 13.09 | 13.12 | 83,312,760 | -0.13(-0.97%) |
Sep 05, 2000 | 13.22 | 13.36 | 13.19 | 13.25 | 67,161,728 | -0.01(-0.10%) |
Sep 01, 2000 | 13.22 | 13.34 | 13.17 | 13.26 | 49,793,564 | +0.07(+0.54%) |
Aug 31, 2000 | 13.39 | 13.60 | 13.17 | 13.19 | 96,035,264 | -0.04(-0.27%) |
Aug 30, 2000 | 13.36 | 13.40 | 13.17 | 13.22 | 70,792,192 | -0.18(-1.33%) |
Aug 29, 2000 | 13.45 | 13.74 | 13.39 | 13.40 | 78,601,208 | -0.07(-0.52%) |
Aug 28, 2000 | 13.26 | 13.63 | 13.25 | 13.47 | 74,659,776 | +0.13(+0.98%) |
Aug 25, 2000 | 13.36 | 13.54 | 13.33 | 13.34 | 69,774,080 | -0.09(-0.70%) |
Aug 24, 2000 | 13.34 | 13.45 | 13.21 | 13.44 | 56,112,868 | +0.07(+0.52%) |
Aug 23, 2000 | 13.38 | 13.44 | 13.29 | 13.37 | 48,598,672 | -0.09(-0.70%) |
Aug 22, 2000 | 13.38 | 13.69 | 13.27 | 13.46 | 72,022,016 | +0.12(+0.89%) |
Aug 21, 2000 | 13.36 | 13.38 | 13.24 | 13.34 | 45,148,696 | -0.07(-0.54%) |
Aug 18, 2000 | 13.44 | 13.50 | 13.22 | 13.41 | 72,036,040 | -0.11(-0.78%) |
Aug 17, 2000 | 13.44 | 13.60 | 13.33 | 13.52 | 47,786,196 | +0.11(+0.79%) |
Aug 16, 2000 | 13.58 | 13.65 | 13.33 | 13.41 | 59,514,672 | -0.12(-0.87%) |
Aug 15, 2000 | 13.60 | 13.79 | 13.51 | 13.53 | 53,874,992 | -0.11(-0.79%) |
Aug 14, 2000 | 13.66 | 13.86 | 13.48 | 13.64 | 70,697,176 | -0.05(-0.34%) |
Aug 11, 2000 | 13.69 | 13.73 | 13.53 | 13.69 | 47,146,804 | -0.03(-0.25%) |
Aug 10, 2000 | 13.94 | 13.99 | 13.56 | 13.72 | 64,820,636 | -0.31(-2.20%) |
Aug 09, 2000 | 13.93 | 14.15 | 13.81 | 14.03 | 84,615,896 | +0.02(+0.18%) |
Aug 08, 2000 | 13.24 | 14.11 | 13.22 | 14.00 | 182,659,584 | +0.78(+5.89%) |
Aug 07, 2000 | 13.26 | 13.44 | 13.18 | 13.22 | 69,790,488 | +0.17(+1.27%) |
Aug 04, 2000 | 13.12 | 13.20 | 12.88 | 13.06 | 50,425,548 | -0.21(-1.61%) |
Aug 03, 2000 | 12.88 | 13.29 | 12.87 | 13.27 | 72,174,456 | +0.17(+1.27%) |
Aug 02, 2000 | 12.95 | 13.31 | 12.94 | 13.11 | 63,872,132 | +0.13(+0.99%) |
Aug 01, 2000 | 13.21 | 13.24 | 12.88 | 12.98 | 62,409,148 | -0.21(-1.60%) |
Jul 31, 2000 | 13.26 | 13.44 | 13.08 | 13.19 | 93,002,912 | +0.02(+0.17%) |
Jul 28, 2000 | 13.40 | 13.57 | 13.15 | 13.17 | 100,097,904 | +0.06(+0.46%) |
Jul 27, 2000 | 12.82 | 13.25 | 12.75 | 13.11 | 98,367,096 | +0.29(+2.30%) |
Jul 26, 2000 | 13.05 | 13.13 | 12.71 | 12.81 | 113,011,480 | -0.22(-1.72%) |
Jul 25, 2000 | 13.38 | 13.41 | 12.92 | 13.04 | 84,937,448 | -0.29(-2.21%) |
Jul 24, 2000 | 13.61 | 13.63 | 13.22 | 13.33 | 74,321,024 | -0.33(-2.42%) |
Jul 21, 2000 | 14.12 | 14.17 | 13.58 | 13.66 | 74,235,016 | -0.47(-3.34%) |
Jul 20, 2000 | 13.87 | 14.22 | 13.81 | 14.13 | 72,369,232 | +0.32(+2.31%) |
Jul 19, 2000 | 14.37 | 14.64 | 13.76 | 13.81 | 185,154,976 | -1.02(-6.85%) |
Jul 18, 2000 | 14.66 | 15.02 | 14.63 | 14.83 | 93,444,080 | +0.06(+0.40%) |
Jul 17, 2000 | 14.78 | 15.03 | 14.64 | 14.77 | 71,445,872 | -0.14(-0.95%) |
Jul 14, 2000 | 15.02 | 15.07 | 14.82 | 14.91 | 67,724,632 | -0.19(-1.25%) |
Jul 13, 2000 | 14.89 | 15.11 | 14.62 | 15.10 | 106,975,616 | -0.07(-0.46%) |
Jul 12, 2000 | 14.78 | 15.30 | 14.58 | 15.17 | 77,238,256 | +0.22(+1.50%) |
Jul 11, 2000 | 14.89 | 15.21 | 14.83 | 14.95 | 49,178,252 | -0.06(-0.40%) |
Jul 10, 2000 | 15.24 | 15.36 | 15.00 | 15.01 | 69,721,680 | -0.48(-3.12%) |
Jul 07, 2000 | 15.35 | 15.66 | 15.22 | 15.49 | 71,658,120 | +0.20(+1.31%) |
Jul 06, 2000 | 14.90 | 15.43 | 14.83 | 15.29 | 63,348,124 | +0.46(+3.11%) |
Jul 05, 2000 | 15.09 | 15.09 | 14.78 | 14.83 | 46,081,324 | -0.28(-1.88%) |
Jul 03, 2000 | 15.06 | 15.13 | 15.00 | 15.11 | 20,821,046 | +0.00(+0.00%) |
Jun 30, 2000 | 14.56 | 15.11 | 14.49 | 15.11 | 69,280,512 | +0.53(+3.64%) |
Jun 29, 2000 | 14.78 | 14.91 | 14.56 | 14.58 | 50,877,568 | -0.33(-2.22%) |
Jun 28, 2000 | 14.93 | 15.13 | 14.85 | 14.91 | 49,567,816 | +0.02(+0.17%) |
Jun 27, 2000 | 14.97 | 15.14 | 14.81 | 14.89 | 41,114,908 | -0.13(-0.87%) |
Jun 26, 2000 | 14.64 | 15.14 | 14.64 | 15.02 | 63,895,684 | +0.34(+2.33%) |
Jun 23, 2000 | 15.10 | 15.13 | 14.55 | 14.68 | 65,913,108 | -0.41(-2.73%) |
Jun 22, 2000 | 15.37 | 15.49 | 14.98 | 15.09 | 115,539,680 | -0.15(-1.02%) |
Jun 21, 2000 | 14.55 | 15.53 | 14.54 | 15.24 | 212,248,480 | +1.09(+7.67%) |
Jun 20, 2000 | 13.96 | 14.22 | 13.93 | 14.16 | 82,405,280 | +0.24(+1.70%) |
Jun 19, 2000 | 13.71 | 13.94 | 13.60 | 13.92 | 61,669,716 | +0.21(+1.56%) |
Jun 16, 2000 | 13.72 | 13.81 | 13.51 | 13.71 | 90,921,176 | +0.04(+0.26%) |
Jun 15, 2000 | 13.38 | 13.73 | 13.34 | 13.67 | 86,795,288 | +0.35(+2.65%) |
Jun 14, 2000 | 13.19 | 13.41 | 13.13 | 13.32 | 105,849,800 | +0.50(+3.88%) |
Jun 13, 2000 | 12.61 | 12.85 | 12.49 | 12.82 | 58,605,604 | +0.19(+1.50%) |
Jun 12, 2000 | 13.04 | 13.04 | 12.54 | 12.63 | 65,184,000 | -0.37(-2.82%) |
Jun 09, 2000 | 13.15 | 13.17 | 12.91 | 13.00 | 47,253,456 | +0.00(+0.00%) |
Jun 08, 2000 | 13.52 | 13.63 | 12.89 | 13.00 | 125,398,408 | -0.32(-2.40%) |
Jun 07, 2000 | 13.08 | 13.37 | 12.68 | 13.32 | 100,977,864 | +0.17(+1.26%) |
Jun 06, 2000 | 12.88 | 13.20 | 12.81 | 13.15 | 131,026,712 | +0.52(+4.11%) |
Jun 05, 2000 | 12.47 | 12.92 | 12.47 | 12.63 | 85,217,184 | +0.11(+0.84%) |
Jun 02, 2000 | 12.47 | 12.61 | 12.28 | 12.53 | 106,472,784 | +0.33(+2.71%) |
Jun 01, 2000 | 12.16 | 12.47 | 12.06 | 12.20 | 125,056,480 | +0.38(+3.20%) |
May 31, 2000 | 12.02 | 12.03 | 11.72 | 11.82 | 72,736,568 | -0.15(-1.29%) |
May 30, 2000 | 11.80 | 12.11 | 11.71 | 11.97 | 90,690,664 | +0.37(+3.16%) |
May 26, 2000 | 11.72 | 11.83 | 11.41 | 11.61 | 73,866,360 | -0.01(-0.10%) |
May 25, 2000 | 12.20 | 12.23 | 11.55 | 11.62 | 124,846,880 | -0.77(-6.19%) |
May 24, 2000 | 11.93 | 12.58 | 11.90 | 12.39 | 113,114,432 | +0.45(+3.75%) |
May 23, 2000 | 12.07 | 12.39 | 11.91 | 11.94 | 76,699,696 | -0.19(-1.56%) |
May 22, 2000 | 12.30 | 12.33 | 11.80 | 12.13 | 92,567,824 | -0.16(-1.34%) |
May 19, 2000 | 12.35 | 12.46 | 12.19 | 12.29 | 88,099,216 | -0.21(-1.71%) |
May 18, 2000 | 12.86 | 12.86 | 12.44 | 12.51 | 70,979,560 | -0.28(-2.22%) |
May 17, 2000 | 13.01 | 13.06 | 12.71 | 12.79 | 70,452,376 | -0.34(-2.60%) |
May 16, 2000 | 13.14 | 13.34 | 13.05 | 13.13 | 64,059,236 | +0.02(+0.19%) |
May 15, 2000 | 13.04 | 13.12 | 12.85 | 13.11 | 44,857,584 | +0.11(+0.81%) |
May 12, 2000 | 12.93 | 13.18 | 12.89 | 13.00 | 50,132,580 | +0.18(+1.39%) |
May 11, 2000 | 12.59 | 12.87 | 12.42 | 12.82 | 77,265,520 | +0.32(+2.54%) |
May 10, 2000 | 12.80 | 12.82 | 12.42 | 12.51 | 89,636,832 | -0.31(-2.39%) |
May 09, 2000 | 13.26 | 13.31 | 12.75 | 12.81 | 80,424,904 | -0.38(-2.86%) |
May 08, 2000 | 13.40 | 13.48 | 13.17 | 13.19 | 47,885,176 | -0.25(-1.84%) |
May 05, 2000 | 13.27 | 13.57 | 13.20 | 13.44 | 48,169,144 | +0.13(+0.96%) |
May 04, 2000 | 13.28 | 13.46 | 13.09 | 13.31 | 57,319,404 | -0.02(-0.17%) |
May 03, 2000 | 13.29 | 13.38 | 13.00 | 13.33 | 73,248,136 | +0.13(+0.99%) |
May 02, 2000 | 13.76 | 13.89 | 13.13 | 13.20 | 129,302,784 | -0.67(-4.86%) |
May 01, 2000 | 13.77 | 13.98 | 13.54 | 13.87 | 142,660,704 | +0.70(+5.29%) |
Apr 28, 2000 | 13.37 | 13.41 | 12.89 | 13.18 | 103,322,656 | -0.01(-0.09%) |
Apr 27, 2000 | 12.74 | 13.21 | 12.73 | 13.19 | 102,776,424 | +0.34(+2.66%) |
Apr 26, 2000 | 13.22 | 13.44 | 12.73 | 12.85 | 141,708,240 | -0.26(-1.97%) |
Apr 25, 2000 | 12.99 | 13.13 | 12.78 | 13.11 | 211,081,120 | +0.52(+4.13%) |
Apr 24, 2000 | 12.71 | 12.85 | 12.28 | 12.59 | 415,031,232 | -2.33(-15.61%) |
Apr 20, 2000 | 14.85 | 15.09 | 14.64 | 14.91 | 69,321,528 | +0.05(+0.32%) |
Apr 19, 2000 | 15.39 | 15.40 | 14.76 | 14.87 | 71,078,808 | -0.35(-2.32%) |
Apr 18, 2000 | 14.45 | 15.48 | 14.33 | 15.22 | 121,467,032 | +0.89(+6.18%) |
Apr 17, 2000 | 14.03 | 14.36 | 13.79 | 14.33 | 158,488,336 | +0.33(+2.36%) |
Apr 14, 2000 | 14.95 | 15.02 | 13.84 | 14.00 | 200,098,672 | -0.97(-6.47%) |
Apr 13, 2000 | 15.28 | 15.54 | 14.93 | 14.97 | 124,803,736 | -0.02(-0.15%) |
Apr 12, 2000 | 15.51 | 15.54 | 14.88 | 15.00 | 202,462,000 | -0.85(-5.37%) |
Apr 11, 2000 | 16.08 | 16.26 | 15.78 | 15.85 | 95,223,320 | -0.41(-2.54%) |
Apr 10, 2000 | 16.74 | 16.74 | 16.25 | 16.26 | 80,301,848 | -0.57(-3.37%) |
Apr 07, 2000 | 16.44 | 16.88 | 16.06 | 16.83 | 109,318,296 | +0.58(+3.56%) |
Apr 06, 2000 | 16.60 | 16.63 | 16.11 | 16.25 | 87,891,992 | -0.07(-0.43%) |
Apr 05, 2000 | 16.67 | 16.72 | 16.22 | 16.32 | 109,680,864 | -0.41(-2.47%) |
Apr 04, 2000 | 17.30 | 17.38 | 16.05 | 16.73 | 239,831,312 | -0.44(-2.54%) |
Apr 03, 2000 | 17.84 | 18.23 | 17.00 | 17.17 | 344,200,928 | -2.91(-14.48%) |
Mar 31, 2000 | 20.03 | 20.45 | 19.67 | 20.07 | 85,060,248 | +0.54(+2.79%) |
Mar 30, 2000 | 20.06 | 20.52 | 19.37 | 19.53 | 84,923,952 | -0.72(-3.56%) |
Mar 29, 2000 | 19.87 | 20.58 | 19.86 | 20.25 | 85,169,280 | +0.54(+2.76%) |
Mar 28, 2000 | 19.58 | 20.30 | 19.34 | 19.71 | 107,334,480 | +0.05(+0.24%) |
Mar 27, 2000 | 20.36 | 20.45 | 19.64 | 19.66 | 147,454,832 | -1.44(-6.83%) |
Mar 24, 2000 | 21.28 | 21.73 | 20.70 | 21.10 | 148,464,208 | -0.03(-0.16%) |
Mar 23, 2000 | 20.18 | 21.32 | 20.14 | 21.14 | 196,137,136 | +1.63(+8.35%) |
Mar 22, 2000 | 19.42 | 19.95 | 19.10 | 19.51 | 124,353,304 | +0.09(+0.49%) |
Mar 21, 2000 | 18.28 | 19.48 | 18.23 | 19.41 | 108,041,624 | +1.02(+5.53%) |
Mar 20, 2000 | 18.66 | 18.85 | 18.23 | 18.40 | 63,215,536 | -0.38(-2.01%) |
Mar 17, 2000 | 18.00 | 18.80 | 17.85 | 18.77 | 107,396,936 | +0.76(+4.19%) |
Mar 16, 2000 | 18.13 | 18.27 | 17.62 | 18.02 | 102,288,144 | +0.00(+0.00%) |
Mar 15, 2000 | 17.87 | 18.25 | 17.70 | 18.02 | 70,407,392 | +0.05(+0.26%) |
Mar 14, 2000 | 18.63 | 18.75 | 17.97 | 17.97 | 97,244,448 | -0.54(-2.94%) |
Mar 13, 2000 | 18.44 | 18.94 | 18.42 | 18.52 | 81,818,816 | -0.57(-2.97%) |
Mar 10, 2000 | 18.81 | 19.37 | 18.80 | 19.08 | 113,255,488 | +0.19(+1.00%) |
Mar 09, 2000 | 18.01 | 18.89 | 17.95 | 18.89 | 116,708,904 | +0.84(+4.65%) |
Mar 08, 2000 | 17.72 | 18.17 | 17.19 | 18.05 | 124,769,072 | +0.51(+2.90%) |
Mar 07, 2000 | 18.16 | 18.42 | 17.37 | 17.55 | 178,719,216 | +0.43(+2.48%) |
Mar 06, 2000 | 18.14 | 18.40 | 17.03 | 17.12 | 123,868,464 | -1.04(-5.72%) |
Mar 03, 2000 | 17.90 | 18.68 | 17.73 | 18.16 | 134,223,936 | +0.52(+2.95%) |
Mar 02, 2000 | 17.35 | 18.02 | 17.22 | 17.64 | 141,498,368 | +0.48(+2.82%) |
Mar 01, 2000 | 16.93 | 17.78 | 16.80 | 17.16 | 141,441,728 | +0.27(+1.61%) |
Feb 29, 2000 | 17.33 | 17.33 | 16.79 | 16.88 | 77,327,184 | -0.41(-2.39%) |
Feb 28, 2000 | 17.05 | 17.40 | 16.65 | 17.30 | 100,741,264 | +0.05(+0.27%) |
Feb 25, 2000 | 17.89 | 17.89 | 17.10 | 17.25 | 86,409,960 | -0.65(-3.63%) |
Feb 24, 2000 | 17.81 | 18.11 | 17.38 | 17.90 | 92,274,328 | +0.09(+0.53%) |
Feb 23, 2000 | 17.66 | 18.09 | 17.39 | 17.81 | 100,364,672 | +0.08(+0.47%) |
Feb 22, 2000 | 17.97 | 18.35 | 17.53 | 17.72 | 87,726,328 | -0.24(-1.32%) |
Feb 18, 2000 | 18.89 | 18.90 | 17.92 | 17.96 | 104,619,968 | -0.86(-4.58%) |
Feb 17, 2000 | 18.61 | 18.83 | 18.35 | 18.82 | 106,314,256 | +0.38(+2.05%) |
Feb 16, 2000 | 18.75 | 18.93 | 18.35 | 18.44 | 86,279,224 | -0.18(-0.95%) |
Feb 15, 2000 | 18.85 | 18.89 | 18.54 | 18.62 | 93,987,144 | -0.20(-1.06%) |
Feb 14, 2000 | 19.13 | 19.22 | 18.72 | 18.82 | 107,220,944 | -0.06(-0.32%) |
Feb 11, 2000 | 19.81 | 19.81 | 18.73 | 18.88 | 152,913,232 | -1.14(-5.72%) |
Feb 10, 2000 | 19.63 | 20.13 | 19.37 | 20.03 | 72,153,808 | +0.38(+1.92%) |
Feb 09, 2000 | 20.68 | 20.68 | 19.62 | 19.65 | 72,897,744 | -1.12(-5.40%) |
Feb 08, 2000 | 20.11 | 20.78 | 20.11 | 20.77 | 74,404,920 | +0.63(+3.11%) |
Feb 07, 2000 | 20.18 | 20.19 | 19.70 | 20.14 | 52,937,600 | +0.01(+0.06%) |
Feb 04, 2000 | 19.72 | 20.40 | 19.68 | 20.13 | 73,262,160 | +0.56(+2.84%) |
Feb 03, 2000 | 19.28 | 19.68 | 18.92 | 19.58 | 65,085,284 | +0.53(+2.79%) |
Feb 02, 2000 | 19.35 | 19.64 | 18.99 | 19.05 | 66,050,724 | -0.40(-2.07%) |
Feb 01, 2000 | 18.61 | 19.51 | 18.46 | 19.45 | 92,887,520 | +0.96(+5.18%) |
Jan 31, 2000 | 18.44 | 18.55 | 17.92 | 18.49 | 96,854,088 | -0.07(-0.39%) |
Jan 28, 2000 | 18.54 | 18.94 | 18.37 | 18.56 | 77,046,656 | -0.09(-0.51%) |
Jan 27, 2000 | 18.87 | 19.12 | 18.37 | 18.66 | 84,231,096 | -0.12(-0.62%) |
Jan 26, 2000 | 19.35 | 19.55 | 18.73 | 18.77 | 65,322,144 | -0.65(-3.35%) |
Jan 25, 2000 | 19.08 | 19.62 | 18.81 | 19.42 | 79,160,936 | +0.29(+1.54%) |
Jan 24, 2000 | 19.61 | 19.97 | 19.05 | 19.13 | 84,155,408 | -0.47(-2.41%) |
Jan 21, 2000 | 20.22 | 20.26 | 19.51 | 19.60 | 90,531,608 | -0.43(-2.12%) |
Jan 20, 2000 | 20.23 | 20.72 | 20.00 | 20.03 | 74,564,768 | -0.19(-0.93%) |
Jan 19, 2000 | 20.88 | 21.07 | 20.03 | 20.22 | 129,106,944 | -1.57(-7.21%) |
Jan 18, 2000 | 21.12 | 22.01 | 21.11 | 21.79 | 107,823,024 | +0.58(+2.73%) |
Jan 14, 2000 | 20.25 | 21.53 | 19.98 | 21.21 | 97,148,120 | +0.84(+4.12%) |
Jan 13, 2000 | 19.72 | 20.52 | 19.18 | 20.37 | 110,020,144 | +0.38(+1.89%) |
Jan 12, 2000 | 20.50 | 20.57 | 19.73 | 19.99 | 88,038,880 | -0.67(-3.26%) |
Jan 11, 2000 | 21.07 | 21.59 | 20.53 | 20.66 | 61,853,384 | -0.54(-2.57%) |
Jan 10, 2000 | 21.43 | 21.48 | 21.04 | 21.21 | 59,498,000 | +0.15(+0.73%) |
Jan 07, 2000 | 20.52 | 21.21 | 20.27 | 21.05 | 82,059,384 | +0.27(+1.31%) |
Jan 06, 2000 | 21.20 | 21.51 | 20.47 | 20.78 | 72,747,688 | -0.72(-3.35%) |
Jan 05, 2000 | 20.99 | 21.99 | 20.66 | 21.50 | 84,766,744 | +0.22(+1.06%) |
Jan 04, 2000 | 21.45 | 22.13 | 21.21 | 21.28 | 71,612,864 | -0.74(-3.38%) |
Jan 03, 2000 | 22.17 | 22.41 | 21.16 | 22.02 | 70,434,384 | -0.04(-0.16%) |
Dec 31, 1999 | 22.20 | 22.25 | 21.96 | 22.06 | 16,563,891 | -0.16(-0.74%) |
Dec 30, 1999 | 22.27 | 22.66 | 22.13 | 22.22 | 29,587,828 | -0.06(-0.27%) |
Dec 29, 1999 | 22.09 | 22.36 | 22.07 | 22.28 | 23,089,622 | +0.08(+0.37%) |
Dec 28, 1999 | 22.44 | 22.45 | 22.12 | 22.20 | 32,539,996 | -0.31(-1.36%) |
Dec 27, 1999 | 22.38 | 22.53 | 21.94 | 22.51 | 42,611,500 | +0.32(+1.43%) |
Dec 23, 1999 | 22.15 | 22.53 | 22.06 | 22.19 | 41,058,272 | -0.02(-0.10%) |
Dec 22, 1999 | 21.97 | 22.29 | 21.75 | 22.21 | 51,031,332 | +0.32(+1.46%) |
Dec 21, 1999 | 21.23 | 22.03 | 20.90 | 21.89 | 76,015,312 | +0.59(+2.77%) |
Dec 20, 1999 | 21.69 | 21.73 | 21.01 | 21.30 | 52,180,704 | -0.47(-2.17%) |
Dec 17, 1999 | 22.03 | 22.13 | 21.47 | 21.77 | 140,130,400 | +0.29(+1.37%) |
Dec 16, 1999 | 20.64 | 21.73 | 20.58 | 21.48 | 170,249,376 | +0.99(+4.84%) |
Dec 15, 1999 | 18.62 | 20.55 | 18.61 | 20.49 | 205,859,840 | +1.84(+9.88%) |
Dec 14, 1999 | 18.17 | 19.10 | 18.01 | 18.65 | 190,701,488 | +0.39(+2.14%) |
Dec 13, 1999 | 17.69 | 18.31 | 17.52 | 18.25 | 69,724,064 | +0.52(+2.93%) |
Dec 10, 1999 | 17.64 | 17.78 | 17.43 | 17.73 | 48,743,168 | +0.21(+1.21%) |
Dec 09, 1999 | 17.38 | 17.63 | 17.28 | 17.52 | 61,211,080 | +0.19(+1.09%) |
Dec 08, 1999 | 17.59 | 17.82 | 17.32 | 17.33 | 54,194,688 | -0.24(-1.34%) |
Dec 07, 1999 | 17.90 | 17.92 | 17.55 | 17.57 | 75,238,832 | -0.46(-2.56%) |
Dec 06, 1999 | 18.00 | 18.36 | 17.90 | 18.03 | 64,969,104 | -0.13(-0.71%) |
Dec 03, 1999 | 18.10 | 18.35 | 18.09 | 18.16 | 84,821,000 | +0.25(+1.38%) |
Dec 02, 1999 | 17.58 | 18.00 | 17.55 | 17.91 | 73,405,600 | +0.31(+1.74%) |
Dec 01, 1999 | 17.20 | 17.75 | 17.17 | 17.61 | 64,659,464 | +0.40(+2.35%) |
Nov 30, 1999 | 16.96 | 17.55 | 16.92 | 17.20 | 84,880,544 | +0.16(+0.95%) |
Nov 29, 1999 | 17.03 | 17.39 | 16.91 | 17.04 | 68,094,616 | -0.18(-1.02%) |
Nov 26, 1999 | 17.31 | 17.64 | 17.19 | 17.22 | 37,731,364 | -0.11(-0.62%) |
Nov 24, 1999 | 16.92 | 17.43 | 16.91 | 17.32 | 71,152,376 | +0.39(+2.31%) |
Nov 23, 1999 | 16.86 | 17.26 | 16.70 | 16.93 | 93,669,296 | -0.04(-0.21%) |
Nov 22, 1999 | 16.93 | 17.07 | 16.71 | 16.97 | 119,881,784 | +0.72(+4.43%) |
Nov 19, 1999 | 15.95 | 16.35 | 15.94 | 16.25 | 77,047,448 | +0.20(+1.25%) |
Nov 18, 1999 | 16.05 | 16.21 | 15.96 | 16.05 | 85,340,512 | -0.01(-0.07%) |
Nov 17, 1999 | 16.33 | 16.45 | 16.06 | 16.06 | 88,418,120 | -0.44(-2.65%) |
Nov 16, 1999 | 16.43 | 16.58 | 16.22 | 16.50 | 78,290,240 | +0.06(+0.36%) |
Nov 15, 1999 | 16.67 | 16.72 | 16.43 | 16.44 | 62,299,052 | -0.41(-2.46%) |
Nov 12, 1999 | 16.96 | 17.00 | 16.45 | 16.85 | 65,387,248 | -0.08(-0.48%) |
Nov 11, 1999 | 16.67 | 17.09 | 16.67 | 16.93 | 91,667,488 | +0.47(+2.87%) |
Nov 10, 1999 | 16.65 | 16.84 | 16.33 | 16.46 | 91,814,104 | -0.33(-1.97%) |
Nov 09, 1999 | 16.96 | 16.98 | 16.33 | 16.79 | 145,252,688 | -0.20(-1.19%) |
Nov 08, 1999 | 16.02 | 17.15 | 15.94 | 16.99 | 322,633,312 | -0.31(-1.77%) |
Nov 05, 1999 | 17.35 | 17.55 | 17.10 | 17.30 | 92,848,880 | -0.04(-0.21%) |
Nov 04, 1999 | 17.44 | 17.52 | 17.06 | 17.33 | 71,772,184 | -0.05(-0.27%) |
Nov 03, 1999 | 17.56 | 17.66 | 17.29 | 17.38 | 58,907,040 | -0.11(-0.61%) |
Nov 02, 1999 | 17.52 | 17.85 | 17.37 | 17.49 | 61,331,228 | +0.04(+0.21%) |
Nov 01, 1999 | 17.62 | 17.80 | 17.40 | 17.45 | 70,477,784 | -0.04(-0.21%) |
Oct 29, 1999 | 17.28 | 17.76 | 17.24 | 17.49 | 105,135,504 | +0.51(+2.99%) |
Oct 28, 1999 | 17.00 | 17.17 | 16.87 | 16.98 | 93,382,152 | -0.19(-1.10%) |
Oct 27, 1999 | 17.29 | 17.31 | 16.95 | 17.17 | 72,006,664 | -0.28(-1.62%) |
Oct 26, 1999 | 17.83 | 18.00 | 17.43 | 17.45 | 69,427,656 | -0.01(-0.08%) |
Oct 25, 1999 | 17.38 | 17.68 | 17.22 | 17.46 | 40,348,748 | -0.05(-0.27%) |
Oct 22, 1999 | 17.68 | 17.73 | 17.33 | 17.51 | 57,760,576 | -0.07(-0.40%) |
Oct 21, 1999 | 17.11 | 17.59 | 17.10 | 17.58 | 80,455,080 | +0.15(+0.88%) |
Oct 20, 1999 | 17.30 | 17.45 | 17.05 | 17.43 | 116,565,728 | +1.12(+6.88%) |
Oct 19, 1999 | 16.67 | 16.86 | 16.11 | 16.31 | 92,555,384 | -0.29(-1.78%) |
Oct 18, 1999 | 16.47 | 16.63 | 16.07 | 16.60 | 99,657,528 | -0.04(-0.22%) |
Oct 15, 1999 | 16.91 | 16.97 | 16.50 | 16.64 | 97,639,832 | -0.50(-2.90%) |
Oct 14, 1999 | 17.17 | 17.42 | 16.95 | 17.13 | 56,552,716 | -0.07(-0.41%) |
Oct 13, 1999 | 17.38 | 17.59 | 17.06 | 17.20 | 50,413,636 | -0.28(-1.62%) |
Oct 12, 1999 | 17.76 | 17.82 | 17.45 | 17.49 | 36,612,424 | -0.33(-1.86%) |
Oct 11, 1999 | 17.88 | 17.95 | 17.78 | 17.82 | 26,390,596 | -0.12(-0.66%) |
Oct 08, 1999 | 17.66 | 17.98 | 17.40 | 17.94 | 47,235,988 | +0.22(+1.27%) |
Oct 07, 1999 | 17.70 | 17.96 | 17.51 | 17.71 | 60,917,580 | +0.01(+0.06%) |
Oct 06, 1999 | 17.44 | 17.76 | 17.39 | 17.70 | 46,975,576 | +0.36(+2.05%) |
Oct 05, 1999 | 17.52 | 17.73 | 16.91 | 17.35 | 57,425,000 | -0.14(-0.81%) |
Oct 04, 1999 | 17.10 | 17.50 | 17.05 | 17.49 | 39,694,800 | +0.49(+2.87%) |