Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 8.633 | 8.835 | 8.614 | 8.614 | 7,364,739 | -0.02(-0.22%) |
Apr 27, 2001 | 8.480 | 8.722 | 8.480 | 8.633 | 5,998,729 | +0.16(+1.95%) |
Apr 26, 2001 | 8.580 | 8.648 | 8.429 | 8.468 | 7,527,623 | -0.11(-1.30%) |
Apr 25, 2001 | 8.288 | 8.585 | 8.159 | 8.580 | 7,642,720 | +0.29(+3.52%) |
Apr 24, 2001 | 8.279 | 8.436 | 8.271 | 8.288 | 7,346,382 | +0.01(+0.10%) |
Apr 23, 2001 | 8.216 | 8.305 | 8.194 | 8.279 | 4,759,472 | +0.06(+0.77%) |
Apr 20, 2001 | 8.182 | 8.274 | 8.041 | 8.216 | 4,510,338 | +0.03(+0.42%) |
Apr 19, 2001 | 8.237 | 8.237 | 8.058 | 8.182 | 4,706,731 | -0.13(-1.59%) |
Apr 18, 2001 | 7.850 | 8.408 | 7.833 | 8.314 | 11,497,152 | +0.46(+5.90%) |
Apr 17, 2001 | 7.981 | 7.981 | 7.796 | 7.850 | 8,439,656 | -0.17(-2.14%) |
Apr 16, 2001 | 8.067 | 8.106 | 7.828 | 8.022 | 5,479,191 | -0.04(-0.55%) |
Apr 12, 2001 | 7.746 | 8.067 | 7.713 | 8.067 | 4,808,133 | +0.32(+4.14%) |
Apr 11, 2001 | 7.842 | 7.911 | 7.708 | 7.746 | 4,997,824 | -0.10(-1.23%) |
Apr 10, 2001 | 7.722 | 8.065 | 7.722 | 7.842 | 7,418,645 | +0.12(+1.60%) |
Apr 09, 2001 | 7.648 | 7.840 | 7.648 | 7.718 | 6,235,916 | +0.07(+0.97%) |
Apr 06, 2001 | 7.737 | 7.737 | 7.530 | 7.645 | 5,892,665 | -0.21(-2.69%) |
Apr 05, 2001 | 7.473 | 7.893 | 7.473 | 7.856 | 6,858,896 | +0.38(+5.12%) |
Apr 04, 2001 | 7.234 | 7.538 | 7.190 | 7.473 | 5,376,041 | +0.24(+3.30%) |
Apr 03, 2001 | 7.542 | 7.542 | 7.121 | 7.234 | 9,080,702 | -0.39(-5.13%) |
Apr 02, 2001 | 7.615 | 7.842 | 7.516 | 7.626 | 6,313,716 | +0.01(+0.14%) |
Mar 30, 2001 | 7.657 | 7.710 | 7.511 | 7.615 | 4,438,949 | -0.04(-0.54%) |
Mar 29, 2001 | 7.679 | 7.679 | 7.423 | 7.657 | 9,460,084 | -0.15(-1.93%) |
Mar 28, 2001 | 7.687 | 7.809 | 7.476 | 7.808 | 7,116,771 | +0.12(+1.56%) |
Mar 27, 2001 | 7.368 | 7.687 | 7.288 | 7.687 | 6,890,366 | +0.32(+4.33%) |
Mar 26, 2001 | 7.246 | 7.507 | 7.246 | 7.368 | 6,676,489 | +0.20(+2.80%) |
Mar 23, 2001 | 7.099 | 7.204 | 6.956 | 7.168 | 6,823,056 | +0.07(+0.97%) |
Mar 22, 2001 | 7.202 | 7.202 | 6.890 | 7.099 | 6,450,375 | -0.14(-1.92%) |
Mar 21, 2001 | 7.421 | 7.421 | 7.130 | 7.238 | 8,068,141 | -0.29(-3.85%) |
Mar 20, 2001 | 7.746 | 7.820 | 7.507 | 7.528 | 6,882,207 | -0.22(-2.81%) |
Mar 19, 2001 | 7.653 | 7.773 | 7.552 | 7.746 | 4,209,629 | +0.09(+1.21%) |
Mar 16, 2001 | 7.722 | 7.816 | 7.593 | 7.653 | 7,897,681 | -0.07(-0.89%) |
Mar 15, 2001 | 7.686 | 7.756 | 7.619 | 7.722 | 3,851,518 | +0.04(+0.47%) |
Mar 14, 2001 | 7.806 | 7.806 | 7.645 | 7.686 | 6,462,322 | -0.22(-2.74%) |
Mar 13, 2001 | 7.715 | 7.933 | 7.699 | 7.902 | 6,306,431 | +0.19(+2.42%) |
Mar 12, 2001 | 8.031 | 8.031 | 7.684 | 7.715 | 6,859,479 | -0.32(-4.01%) |
Mar 09, 2001 | 8.197 | 8.197 | 7.945 | 8.037 | 7,419,811 | -0.16(-1.99%) |
Mar 08, 2001 | 8.056 | 8.237 | 8.056 | 8.201 | 10,984,316 | +0.17(+2.12%) |
Mar 07, 2001 | 7.739 | 8.032 | 7.739 | 8.031 | 9,525,354 | +0.39(+5.14%) |
Mar 06, 2001 | 7.607 | 7.756 | 7.574 | 7.638 | 5,399,352 | +0.03(+0.41%) |
Mar 05, 2001 | 7.430 | 7.670 | 7.430 | 7.607 | 5,307,566 | +0.28(+3.87%) |
Mar 02, 2001 | 7.231 | 7.457 | 7.231 | 7.324 | 3,775,758 | +0.12(+1.62%) |
Mar 01, 2001 | 7.138 | 7.336 | 7.125 | 7.207 | 4,861,748 | +0.07(+0.96%) |
Feb 28, 2001 | 7.291 | 7.409 | 7.130 | 7.138 | 4,407,479 | -0.15(-2.09%) |
Feb 27, 2001 | 7.143 | 7.319 | 7.130 | 7.291 | 5,410,424 | +0.15(+2.07%) |
Feb 26, 2001 | 6.960 | 7.186 | 6.960 | 7.143 | 3,158,023 | +0.26(+3.84%) |
Feb 23, 2001 | 6.982 | 6.996 | 6.821 | 6.879 | 4,775,207 | -0.10(-1.47%) |
Feb 22, 2001 | 7.029 | 7.113 | 6.898 | 6.982 | 4,731,207 | -0.05(-0.66%) |
Feb 21, 2001 | 7.173 | 7.255 | 7.018 | 7.029 | 4,538,311 | -0.14(-2.01%) |
Feb 20, 2001 | 7.447 | 7.447 | 7.173 | 7.173 | 6,172,686 | -0.32(-4.28%) |
Feb 16, 2001 | 7.571 | 7.667 | 7.464 | 7.494 | 4,846,013 | -0.08(-1.02%) |
Feb 15, 2001 | 7.449 | 7.722 | 7.449 | 7.571 | 5,080,286 | +0.21(+2.80%) |
Feb 14, 2001 | 7.423 | 7.636 | 7.348 | 7.365 | 3,926,112 | -0.06(-0.79%) |
Feb 13, 2001 | 7.404 | 7.576 | 7.404 | 7.423 | 4,222,742 | +0.02(+0.30%) |
Feb 12, 2001 | 7.401 | 7.524 | 7.401 | 7.401 | 4,633,885 | +0.02(+0.30%) |
Feb 09, 2001 | 7.409 | 7.421 | 7.291 | 7.379 | 4,548,218 | -0.03(-0.42%) |
Feb 08, 2001 | 7.483 | 7.507 | 7.346 | 7.409 | 2,846,825 | -0.07(-0.99%) |
Feb 07, 2001 | 7.468 | 7.531 | 7.444 | 7.483 | 2,584,287 | +0.02(+0.21%) |
Feb 06, 2001 | 7.511 | 7.560 | 7.432 | 7.468 | 3,348,297 | -0.04(-0.57%) |
Feb 05, 2001 | 7.596 | 7.615 | 7.504 | 7.511 | 2,655,968 | -0.09(-1.13%) |
Feb 02, 2001 | 7.607 | 7.708 | 7.533 | 7.596 | 3,478,255 | -0.01(-0.14%) |
Feb 01, 2001 | 7.588 | 7.653 | 7.499 | 7.607 | 3,988,469 | +0.02(+0.25%) |
Jan 31, 2001 | 7.619 | 7.722 | 7.550 | 7.588 | 5,665,968 | -0.03(-0.41%) |
Jan 30, 2001 | 7.396 | 7.636 | 7.250 | 7.619 | 6,811,400 | +0.22(+3.02%) |
Jan 29, 2001 | 7.406 | 7.516 | 7.346 | 7.396 | 3,554,306 | -0.03(-0.35%) |
Jan 26, 2001 | 7.432 | 7.507 | 7.303 | 7.421 | 4,520,245 | -0.01(-0.14%) |
Jan 25, 2001 | 7.282 | 7.560 | 7.282 | 7.432 | 5,139,437 | +0.19(+2.65%) |
Jan 24, 2001 | 7.143 | 7.358 | 7.035 | 7.240 | 5,355,644 | +0.10(+1.35%) |
Jan 23, 2001 | 7.015 | 7.207 | 6.992 | 7.143 | 8,449,272 | +0.13(+1.83%) |
Jan 22, 2001 | 6.972 | 7.111 | 6.831 | 7.015 | 6,805,281 | +0.04(+0.62%) |
Jan 19, 2001 | 7.046 | 7.046 | 6.831 | 6.972 | 8,018,897 | -0.19(-2.68%) |
Jan 18, 2001 | 7.217 | 7.217 | 6.864 | 7.164 | 13,359,973 | -0.56(-7.22%) |
Jan 17, 2001 | 7.669 | 7.830 | 7.603 | 7.722 | 6,498,454 | +0.05(+0.69%) |
Jan 16, 2001 | 7.497 | 7.669 | 7.389 | 7.669 | 6,192,500 | +0.17(+2.29%) |
Jan 12, 2001 | 7.765 | 7.765 | 7.325 | 7.497 | 5,102,431 | -0.30(-3.85%) |
Jan 11, 2001 | 7.732 | 7.797 | 7.572 | 7.797 | 4,920,316 | +0.07(+0.84%) |
Jan 10, 2001 | 7.830 | 7.830 | 7.560 | 7.732 | 5,337,287 | -0.11(-1.38%) |
Jan 09, 2001 | 7.850 | 7.850 | 7.701 | 7.840 | 5,603,321 | -0.01(-0.13%) |
Jan 08, 2001 | 7.873 | 7.893 | 7.744 | 7.850 | 5,476,277 | -0.02(-0.28%) |
Jan 05, 2001 | 8.322 | 8.322 | 7.775 | 7.873 | 10,297,232 | -0.48(-5.77%) |
Jan 04, 2001 | 7.979 | 8.516 | 7.979 | 8.355 | 13,337,536 | +0.38(+4.71%) |
Jan 03, 2001 | 7.947 | 8.012 | 7.475 | 7.979 | 11,023,361 | +0.03(+0.41%) |
Jan 02, 2001 | 8.108 | 8.108 | 7.830 | 7.947 | 4,790,067 | -0.17(-2.11%) |
Dec 29, 2000 | 8.173 | 8.226 | 8.032 | 8.118 | 4,455,849 | -0.05(-0.67%) |
Dec 28, 2000 | 8.151 | 8.183 | 7.926 | 8.173 | 3,742,832 | +0.02(+0.27%) |
Dec 27, 2000 | 8.161 | 8.161 | 7.959 | 8.151 | 5,458,794 | -0.04(-0.52%) |
Dec 26, 2000 | 8.001 | 8.194 | 7.969 | 8.194 | 5,425,576 | +0.19(+2.40%) |
Dec 22, 2000 | 7.679 | 8.022 | 7.583 | 8.001 | 8,370,889 | +0.32(+4.20%) |
Dec 21, 2000 | 7.389 | 7.701 | 7.250 | 7.679 | 8,694,618 | +0.29(+3.92%) |
Dec 20, 2000 | 7.358 | 7.432 | 7.078 | 7.389 | 8,472,000 | +0.03(+0.42%) |
Dec 19, 2000 | 7.260 | 7.444 | 7.111 | 7.358 | 7,872,914 | +0.10(+1.35%) |
Dec 18, 2000 | 7.003 | 7.315 | 6.886 | 7.260 | 5,362,346 | +0.26(+3.68%) |
Dec 15, 2000 | 6.992 | 7.111 | 6.992 | 7.003 | 6,681,734 | +0.02(+0.29%) |
Dec 14, 2000 | 7.025 | 7.025 | 6.886 | 6.982 | 3,128,593 | -0.17(-2.40%) |
Dec 13, 2000 | 7.272 | 7.411 | 7.111 | 7.154 | 4,007,991 | -0.12(-1.63%) |
Dec 12, 2000 | 7.272 | 7.487 | 7.186 | 7.272 | 5,968,717 | +0.00(+0.00%) |
Dec 11, 2000 | 7.143 | 7.303 | 7.025 | 7.272 | 4,470,127 | +0.13(+1.80%) |
Dec 08, 2000 | 7.131 | 7.229 | 7.035 | 7.143 | 4,077,924 | +0.01(+0.17%) |
Dec 07, 2000 | 7.131 | 7.293 | 7.089 | 7.131 | 3,299,053 | +0.00(+0.00%) |
Dec 06, 2000 | 7.325 | 7.325 | 7.101 | 7.131 | 4,502,762 | -0.31(-4.20%) |
Dec 05, 2000 | 7.432 | 7.593 | 7.197 | 7.444 | 8,596,421 | +0.01(+0.16%) |
Dec 04, 2000 | 6.992 | 7.540 | 6.992 | 7.432 | 8,777,954 | +0.45(+6.44%) |
Dec 01, 2000 | 6.778 | 7.078 | 6.778 | 6.982 | 4,378,924 | +0.24(+3.51%) |
Nov 30, 2000 | 6.886 | 7.046 | 6.735 | 6.745 | 5,808,455 | -0.14(-2.04%) |
Nov 29, 2000 | 6.692 | 6.960 | 6.692 | 6.886 | 4,165,922 | +0.19(+2.90%) |
Nov 28, 2000 | 6.735 | 6.735 | 6.617 | 6.692 | 2,653,928 | -0.12(-1.74%) |
Nov 27, 2000 | 6.672 | 6.831 | 6.596 | 6.811 | 4,288,303 | +0.14(+2.08%) |
Nov 24, 2000 | 6.488 | 6.692 | 6.478 | 6.672 | 2,169,065 | +0.18(+2.83%) |
Nov 22, 2000 | 6.553 | 6.553 | 6.445 | 6.488 | 3,115,481 | -0.08(-1.15%) |
Nov 21, 2000 | 6.382 | 6.606 | 6.382 | 6.564 | 5,345,154 | +0.18(+2.85%) |
Nov 20, 2000 | 6.339 | 6.402 | 6.263 | 6.382 | 4,564,827 | +0.04(+0.68%) |
Nov 17, 2000 | 6.253 | 6.435 | 6.253 | 6.339 | 3,799,069 | +0.11(+1.74%) |
Nov 16, 2000 | 6.296 | 6.296 | 6.145 | 6.231 | 2,687,146 | -0.07(-1.04%) |
Nov 15, 2000 | 6.188 | 6.339 | 6.188 | 6.296 | 4,144,359 | +0.11(+1.75%) |
Nov 14, 2000 | 6.210 | 6.231 | 6.124 | 6.188 | 3,318,576 | -0.02(-0.36%) |
Nov 13, 2000 | 6.135 | 6.231 | 6.038 | 6.210 | 4,470,418 | +0.08(+1.23%) |
Nov 10, 2000 | 6.243 | 6.243 | 6.135 | 6.135 | 4,029,262 | -0.14(-2.22%) |
Nov 09, 2000 | 6.253 | 6.349 | 6.124 | 6.274 | 4,156,015 | +0.02(+0.33%) |
Nov 08, 2000 | 6.200 | 6.339 | 6.059 | 6.253 | 3,714,276 | +0.05(+0.86%) |
Nov 07, 2000 | 6.210 | 6.220 | 6.102 | 6.200 | 3,710,488 | -0.01(-0.17%) |
Nov 06, 2000 | 5.973 | 6.286 | 5.973 | 6.210 | 4,711,393 | +0.24(+3.96%) |
Nov 03, 2000 | 5.973 | 6.006 | 5.930 | 5.973 | 3,033,019 | +0.00(+0.00%) |
Nov 02, 2000 | 5.963 | 6.092 | 5.963 | 5.973 | 3,443,289 | +0.01(+0.17%) |
Nov 01, 2000 | 6.016 | 6.135 | 5.930 | 5.963 | 4,873,986 | -0.05(-0.88%) |
Oct 31, 2000 | 5.996 | 6.145 | 5.814 | 6.016 | 9,685,907 | +0.02(+0.34%) |
Oct 30, 2000 | 5.642 | 6.135 | 5.577 | 5.996 | 8,374,095 | +0.35(+6.27%) |
Oct 27, 2000 | 5.491 | 5.642 | 5.491 | 5.642 | 4,663,606 | +0.18(+3.36%) |
Oct 26, 2000 | 5.373 | 5.544 | 5.330 | 5.458 | 3,884,153 | +0.09(+1.60%) |
Oct 25, 2000 | 5.469 | 5.491 | 5.340 | 5.373 | 3,526,624 | -0.10(-1.76%) |
Oct 24, 2000 | 5.416 | 5.534 | 5.416 | 5.469 | 5,020,552 | +0.07(+1.37%) |
Oct 23, 2000 | 5.266 | 5.469 | 5.266 | 5.395 | 3,975,648 | +0.13(+2.44%) |
Oct 20, 2000 | 5.234 | 5.352 | 5.211 | 5.266 | 3,461,646 | +0.03(+0.62%) |
Oct 19, 2000 | 5.158 | 5.287 | 5.158 | 5.234 | 4,590,760 | +0.12(+2.31%) |
Oct 18, 2000 | 5.168 | 5.168 | 5.072 | 5.115 | 8,113,597 | -0.12(-2.26%) |
Oct 17, 2000 | 5.448 | 5.501 | 5.211 | 5.234 | 4,771,419 | -0.21(-3.94%) |
Oct 16, 2000 | 5.438 | 5.513 | 5.373 | 5.448 | 4,987,334 | +0.01(+0.19%) |
Oct 13, 2000 | 5.458 | 5.458 | 5.297 | 5.438 | 5,182,562 | -0.03(-0.56%) |
Oct 12, 2000 | 5.706 | 5.706 | 5.352 | 5.469 | 6,994,098 | -0.24(-4.15%) |
Oct 11, 2000 | 5.728 | 5.834 | 5.587 | 5.706 | 5,451,218 | -0.02(-0.39%) |
Oct 10, 2000 | 5.910 | 5.910 | 5.716 | 5.728 | 3,955,542 | -0.20(-3.41%) |
Oct 09, 2000 | 5.920 | 6.006 | 5.899 | 5.930 | 1,937,705 | +0.01(+0.17%) |
Oct 06, 2000 | 6.006 | 6.124 | 5.920 | 5.920 | 3,721,852 | -0.09(-1.43%) |
Oct 05, 2000 | 6.028 | 6.114 | 5.985 | 6.006 | 4,053,447 | -0.02(-0.37%) |
Oct 04, 2000 | 6.016 | 6.167 | 5.973 | 6.028 | 5,161,291 | +0.01(+0.20%) |
Oct 03, 2000 | 5.877 | 6.177 | 5.867 | 6.016 | 6,447,461 | +0.14(+2.36%) |
Oct 02, 2000 | 5.319 | 5.877 | 5.319 | 5.877 | 9,664,345 | +0.56(+10.48%) |
Sep 29, 2000 | 5.834 | 5.963 | 4.976 | 5.319 | 5,228,601 | -0.51(-8.82%) |
Sep 28, 2000 | 5.748 | 5.963 | 5.599 | 5.834 | 7,094,335 | +0.09(+1.49%) |
Sep 27, 2000 | 5.963 | 5.963 | 5.577 | 5.748 | 10,881,749 | -0.26(-4.29%) |
Sep 26, 2000 | 6.071 | 6.071 | 5.920 | 6.006 | 4,090,453 | -0.09(-1.41%) |
Sep 25, 2000 | 6.028 | 6.177 | 6.016 | 6.092 | 3,009,417 | +0.06(+1.05%) |
Sep 22, 2000 | 5.973 | 6.124 | 5.930 | 6.028 | 3,800,234 | +0.05(+0.92%) |
Sep 21, 2000 | 6.038 | 6.124 | 5.963 | 5.973 | 3,524,876 | -0.07(-1.08%) |
Sep 20, 2000 | 6.092 | 6.124 | 5.996 | 6.038 | 5,133,318 | -0.05(-0.87%) |
Sep 19, 2000 | 6.188 | 6.210 | 5.942 | 6.092 | 7,578,615 | -0.10(-1.55%) |
Sep 18, 2000 | 6.402 | 6.402 | 6.081 | 6.188 | 8,143,610 | -0.24(-3.69%) |
Sep 15, 2000 | 6.596 | 6.596 | 6.382 | 6.425 | 8,759,305 | -0.31(-4.61%) |
Sep 14, 2000 | 6.660 | 6.800 | 6.660 | 6.735 | 6,108,581 | +0.10(+1.45%) |
Sep 13, 2000 | 6.564 | 6.735 | 6.564 | 6.639 | 3,116,064 | +0.12(+1.82%) |
Sep 12, 2000 | 6.574 | 6.660 | 6.478 | 6.521 | 4,657,196 | -0.05(-0.81%) |
Sep 11, 2000 | 6.488 | 6.745 | 6.478 | 6.574 | 3,675,522 | +0.09(+1.32%) |
Sep 08, 2000 | 6.531 | 6.564 | 6.435 | 6.488 | 4,513,835 | -0.04(-0.66%) |
Sep 07, 2000 | 6.639 | 6.702 | 6.531 | 6.531 | 6,975,158 | -0.11(-1.63%) |
Sep 06, 2000 | 6.531 | 6.735 | 6.531 | 6.639 | 4,226,530 | +0.11(+1.66%) |
Sep 05, 2000 | 6.402 | 6.660 | 6.359 | 6.531 | 4,202,345 | +0.13(+2.01%) |
Sep 01, 2000 | 6.310 | 6.435 | 6.220 | 6.402 | 3,738,461 | +0.09(+1.47%) |
Aug 31, 2000 | 6.445 | 6.500 | 6.263 | 6.310 | 7,055,580 | -0.14(-2.10%) |
Aug 30, 2000 | 6.531 | 6.596 | 6.296 | 6.445 | 5,817,197 | -0.09(-1.31%) |
Aug 29, 2000 | 6.478 | 6.715 | 6.478 | 6.531 | 6,007,471 | +0.15(+2.34%) |
Aug 28, 2000 | 6.457 | 6.478 | 6.286 | 6.382 | 3,895,808 | -0.08(-1.17%) |
Aug 25, 2000 | 6.467 | 6.488 | 6.392 | 6.457 | 2,040,273 | -0.01(-0.16%) |
Aug 24, 2000 | 6.371 | 6.467 | 6.349 | 6.467 | 3,436,004 | +0.10(+1.51%) |
Aug 23, 2000 | 6.488 | 6.500 | 6.359 | 6.371 | 2,861,103 | -0.12(-1.80%) |
Aug 22, 2000 | 6.467 | 6.521 | 6.414 | 6.488 | 2,785,343 | +0.02(+0.32%) |
Aug 21, 2000 | 6.553 | 6.574 | 6.414 | 6.467 | 2,231,712 | -0.09(-1.31%) |
Aug 18, 2000 | 6.564 | 6.617 | 6.467 | 6.553 | 2,880,043 | -0.01(-0.16%) |
Aug 17, 2000 | 6.629 | 6.660 | 6.553 | 6.564 | 2,565,639 | -0.07(-0.98%) |
Aug 16, 2000 | 6.634 | 6.745 | 6.596 | 6.629 | 4,196,809 | -0.01(-0.08%) |
Aug 15, 2000 | 6.702 | 6.778 | 6.564 | 6.634 | 3,706,409 | -0.07(-1.02%) |
Aug 14, 2000 | 6.629 | 6.702 | 6.574 | 6.702 | 5,982,120 | +0.07(+1.11%) |
Aug 11, 2000 | 6.435 | 6.692 | 6.392 | 6.629 | 4,110,850 | +0.19(+3.01%) |
Aug 10, 2000 | 6.445 | 6.543 | 6.414 | 6.435 | 2,864,599 | -0.01(-0.16%) |
Aug 09, 2000 | 6.586 | 6.586 | 6.445 | 6.445 | 4,240,516 | -0.14(-2.14%) |
Aug 08, 2000 | 6.316 | 6.660 | 6.316 | 6.586 | 10,294,026 | +0.29(+4.61%) |
Aug 07, 2000 | 5.978 | 6.339 | 5.930 | 6.296 | 5,892,374 | +0.32(+5.31%) |
Aug 04, 2000 | 6.016 | 6.016 | 5.899 | 5.978 | 2,955,220 | -0.04(-0.63%) |
Aug 03, 2000 | 6.006 | 6.135 | 5.877 | 6.016 | 4,929,932 | +0.01(+0.17%) |
Aug 02, 2000 | 5.899 | 6.038 | 5.899 | 6.006 | 5,424,411 | +0.12(+2.01%) |
Aug 01, 2000 | 5.857 | 5.910 | 5.857 | 5.887 | 5,844,878 | +0.04(+0.73%) |
Jul 31, 2000 | 5.845 | 6.038 | 5.845 | 5.845 | 4,572,403 | +0.00(+0.00%) |
Jul 28, 2000 | 5.985 | 6.016 | 5.824 | 5.845 | 4,874,860 | -0.14(-2.35%) |
Jul 27, 2000 | 5.963 | 6.071 | 5.942 | 5.985 | 3,851,227 | +0.02(+0.37%) |
Jul 26, 2000 | 6.135 | 6.135 | 5.963 | 5.963 | 4,983,546 | -0.19(-3.15%) |
Jul 25, 2000 | 6.220 | 6.286 | 6.157 | 6.157 | 3,445,037 | -0.06(-1.02%) |
Jul 24, 2000 | 6.263 | 6.263 | 6.200 | 6.220 | 2,419,073 | -0.04(-0.68%) |
Jul 21, 2000 | 6.359 | 6.382 | 6.243 | 6.263 | 5,518,237 | -0.10(-1.51%) |
Jul 20, 2000 | 6.510 | 6.596 | 6.263 | 6.359 | 7,346,673 | -0.15(-2.32%) |
Jul 19, 2000 | 6.478 | 6.617 | 6.467 | 6.510 | 9,250,870 | +0.03(+0.50%) |
Jul 18, 2000 | 6.328 | 6.564 | 6.328 | 6.478 | 12,310,406 | +0.35(+5.68%) |
Jul 17, 2000 | 6.135 | 6.210 | 6.006 | 6.129 | 3,914,457 | -0.01(-0.08%) |
Jul 14, 2000 | 6.167 | 6.188 | 6.028 | 6.135 | 4,385,334 | -0.03(-0.53%) |
Jul 13, 2000 | 6.274 | 6.286 | 6.157 | 6.167 | 5,023,757 | -0.11(-1.70%) |
Jul 12, 2000 | 6.200 | 6.349 | 6.135 | 6.274 | 4,729,168 | +0.07(+1.19%) |
Jul 11, 2000 | 5.920 | 6.296 | 5.920 | 6.200 | 7,381,057 | +0.32(+5.49%) |
Jul 10, 2000 | 5.867 | 6.071 | 5.867 | 5.877 | 4,496,352 | +0.05(+0.91%) |
Jul 07, 2000 | 5.973 | 5.996 | 5.824 | 5.824 | 5,132,152 | -0.15(-2.50%) |
Jul 06, 2000 | 6.038 | 6.114 | 5.973 | 5.973 | 3,556,346 | -0.07(-1.08%) |
Jul 05, 2000 | 6.081 | 6.081 | 5.887 | 6.038 | 4,847,470 | -0.14(-2.25%) |
Jul 03, 2000 | 5.867 | 6.188 | 5.867 | 6.177 | 2,482,303 | +0.36(+6.26%) |
Jun 30, 2000 | 6.006 | 6.059 | 5.802 | 5.814 | 6,816,645 | -0.19(-3.20%) |
Jun 29, 2000 | 6.092 | 6.092 | 5.963 | 6.006 | 3,531,578 | -0.20(-3.21%) |
Jun 28, 2000 | 6.177 | 6.306 | 6.177 | 6.205 | 3,687,760 | +0.08(+1.32%) |
Jun 27, 2000 | 5.973 | 6.263 | 5.953 | 6.124 | 4,025,766 | +0.15(+2.53%) |
Jun 26, 2000 | 5.953 | 6.124 | 5.953 | 5.973 | 2,869,553 | +0.03(+0.52%) |
Jun 23, 2000 | 5.910 | 6.028 | 5.910 | 5.942 | 2,610,221 | +0.03(+0.55%) |
Jun 22, 2000 | 6.028 | 6.071 | 5.887 | 5.910 | 5,093,398 | -0.12(-1.96%) |
Jun 21, 2000 | 6.016 | 6.092 | 5.996 | 6.028 | 3,750,116 | +0.01(+0.20%) |
Jun 20, 2000 | 6.028 | 6.124 | 6.006 | 6.016 | 4,690,414 | -0.01(-0.20%) |
Jun 19, 2000 | 6.167 | 6.263 | 6.028 | 6.028 | 5,397,895 | -0.14(-2.25%) |
Jun 16, 2000 | 6.349 | 6.371 | 6.157 | 6.167 | 8,036,672 | -0.18(-2.86%) |
Jun 15, 2000 | 6.457 | 6.521 | 6.316 | 6.349 | 3,941,556 | -0.11(-1.67%) |
Jun 14, 2000 | 6.392 | 6.564 | 6.371 | 6.457 | 4,807,259 | +0.07(+1.02%) |
Jun 13, 2000 | 6.617 | 6.617 | 6.349 | 6.392 | 4,608,535 | -0.24(-3.57%) |
Jun 12, 2000 | 6.564 | 6.702 | 6.467 | 6.629 | 3,852,684 | +0.07(+0.99%) |
Jun 09, 2000 | 6.543 | 6.617 | 6.478 | 6.564 | 2,667,041 | +0.02(+0.31%) |
Jun 08, 2000 | 6.596 | 6.596 | 6.467 | 6.543 | 3,539,445 | -0.12(-1.75%) |
Jun 07, 2000 | 6.660 | 6.660 | 6.543 | 6.660 | 4,410,976 | -0.04(-0.64%) |
Jun 06, 2000 | 6.788 | 6.788 | 6.553 | 6.702 | 5,401,100 | -0.16(-2.35%) |
Jun 05, 2000 | 7.015 | 7.015 | 6.617 | 6.864 | 5,650,234 | -0.18(-2.58%) |
Jun 02, 2000 | 6.907 | 7.293 | 6.907 | 7.046 | 6,552,942 | +0.22(+3.30%) |
Jun 01, 2000 | 6.660 | 6.864 | 6.660 | 6.821 | 4,143,485 | +0.26(+3.92%) |
May 31, 2000 | 6.574 | 6.596 | 6.500 | 6.564 | 4,266,449 | -0.01(-0.16%) |
May 30, 2000 | 6.543 | 6.660 | 6.543 | 6.574 | 2,363,418 | +0.03(+0.47%) |
May 26, 2000 | 6.531 | 6.660 | 6.500 | 6.543 | 2,786,800 | +0.01(+0.18%) |
May 25, 2000 | 6.811 | 6.843 | 6.488 | 6.531 | 4,029,845 | -0.28(-4.11%) |
May 24, 2000 | 6.778 | 6.950 | 6.649 | 6.811 | 3,035,350 | +0.03(+0.48%) |
May 23, 2000 | 6.896 | 6.982 | 6.692 | 6.778 | 2,926,664 | -0.12(-1.72%) |
May 22, 2000 | 6.874 | 6.982 | 6.800 | 6.896 | 3,561,591 | +0.02(+0.32%) |
May 19, 2000 | 6.660 | 6.939 | 6.606 | 6.874 | 5,745,225 | +0.21(+3.22%) |
May 18, 2000 | 6.864 | 6.864 | 6.606 | 6.660 | 5,201,210 | -0.20(-2.98%) |
May 17, 2000 | 6.907 | 6.982 | 6.843 | 6.864 | 2,229,673 | -0.04(-0.62%) |
May 16, 2000 | 6.960 | 7.164 | 6.896 | 6.907 | 5,928,797 | -0.05(-0.76%) |
May 15, 2000 | 6.788 | 6.992 | 6.788 | 6.960 | 5,153,423 | +0.20(+3.00%) |
May 12, 2000 | 6.660 | 6.843 | 6.629 | 6.757 | 2,815,064 | +0.10(+1.47%) |
May 11, 2000 | 6.586 | 6.788 | 6.467 | 6.660 | 3,828,207 | +0.07(+1.12%) |
May 10, 2000 | 6.521 | 6.596 | 6.445 | 6.586 | 3,493,407 | +0.07(+1.00%) |
May 09, 2000 | 6.682 | 6.864 | 6.510 | 6.521 | 4,501,014 | -0.16(-2.41%) |
May 08, 2000 | 6.702 | 6.821 | 6.617 | 6.682 | 3,043,509 | -0.02(-0.31%) |
May 05, 2000 | 6.510 | 6.757 | 6.500 | 6.702 | 3,711,071 | +0.19(+2.95%) |
May 04, 2000 | 6.672 | 6.682 | 6.500 | 6.510 | 3,477,089 | -0.16(-2.42%) |
May 03, 2000 | 6.757 | 6.757 | 6.606 | 6.672 | 3,560,716 | -0.13(-1.89%) |
May 02, 2000 | 6.660 | 6.853 | 6.531 | 6.800 | 4,139,406 | +0.14(+2.11%) |