Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 10.55 | 10.63 | 10.20 | 10.35 | 120,467,688 | -0.13(-1.25%) |
Mar 29, 2001 | 10.48 | 10.82 | 10.33 | 10.48 | 114,898,008 | -0.03(-0.32%) |
Mar 28, 2001 | 10.86 | 10.97 | 10.48 | 10.52 | 103,930,096 | -0.51(-4.62%) |
Mar 27, 2001 | 10.61 | 11.08 | 10.58 | 11.02 | 125,664,088 | +0.41(+3.91%) |
Mar 26, 2001 | 10.81 | 10.88 | 10.52 | 10.61 | 83,373,008 | -0.09(-0.88%) |
Mar 23, 2001 | 10.40 | 10.79 | 10.29 | 10.70 | 131,454,896 | +0.48(+4.74%) |
Mar 22, 2001 | 9.569 | 10.23 | 9.558 | 10.22 | 166,912,448 | +0.75(+7.87%) |
Mar 21, 2001 | 9.889 | 10.08 | 9.416 | 9.475 | 165,096,752 | -0.50(-4.99%) |
Mar 20, 2001 | 10.33 | 10.62 | 9.961 | 9.972 | 121,288,232 | -0.31(-2.98%) |
Mar 19, 2001 | 10.31 | 10.50 | 10.06 | 10.28 | 80,622,648 | -0.05(-0.46%) |
Mar 16, 2001 | 9.936 | 10.43 | 9.933 | 10.33 | 149,061,360 | +0.16(+1.62%) |
Mar 15, 2001 | 10.47 | 10.61 | 10.13 | 10.16 | 94,626,768 | -0.06(-0.57%) |
Mar 14, 2001 | 9.936 | 10.46 | 9.878 | 10.22 | 119,786,904 | -0.04(-0.35%) |
Mar 13, 2001 | 9.878 | 10.36 | 9.842 | 10.26 | 120,248,424 | +0.43(+4.33%) |
Mar 12, 2001 | 10.35 | 10.41 | 9.772 | 9.830 | 151,078,624 | -0.90(-8.38%) |
Mar 09, 2001 | 10.97 | 11.01 | 10.39 | 10.73 | 137,101,456 | -0.48(-4.32%) |
Mar 08, 2001 | 11.41 | 11.47 | 11.06 | 11.21 | 72,155,184 | -0.27(-2.37%) |
Mar 07, 2001 | 11.33 | 11.57 | 11.23 | 11.49 | 78,914,992 | +0.24(+2.10%) |
Mar 06, 2001 | 11.10 | 11.36 | 11.05 | 11.25 | 88,211,712 | +0.38(+3.48%) |
Mar 05, 2001 | 10.84 | 11.10 | 10.70 | 10.87 | 65,230,524 | +0.14(+1.32%) |
Mar 02, 2001 | 10.88 | 11.00 | 10.68 | 10.73 | 105,408,440 | -0.51(-4.50%) |
Mar 01, 2001 | 11.08 | 11.26 | 10.65 | 11.23 | 108,024,864 | +0.07(+0.61%) |
Feb 28, 2001 | 11.27 | 11.37 | 11.01 | 11.17 | 111,758,768 | -0.07(-0.64%) |
Feb 27, 2001 | 11.24 | 11.58 | 11.10 | 11.24 | 130,964,840 | -0.03(-0.30%) |
Feb 26, 2001 | 10.91 | 11.34 | 10.86 | 11.27 | 116,155,232 | +0.53(+4.95%) |
Feb 23, 2001 | 10.30 | 10.88 | 10.28 | 10.74 | 122,342,040 | +0.30(+2.83%) |
Feb 22, 2001 | 10.66 | 10.75 | 10.20 | 10.45 | 133,167,832 | -0.20(-1.88%) |
Feb 21, 2001 | 10.46 | 10.99 | 10.45 | 10.65 | 84,467,504 | +0.07(+0.66%) |
Feb 20, 2001 | 10.86 | 11.02 | 10.48 | 10.58 | 80,218,976 | -0.27(-2.49%) |
Feb 16, 2001 | 10.79 | 11.02 | 10.62 | 10.85 | 88,444,984 | -0.28(-2.55%) |
Feb 15, 2001 | 11.17 | 11.39 | 10.95 | 11.13 | 86,687,400 | +0.08(+0.74%) |
Feb 14, 2001 | 10.91 | 11.17 | 10.67 | 11.05 | 81,536,704 | +0.04(+0.33%) |
Feb 13, 2001 | 11.29 | 11.56 | 11.00 | 11.01 | 100,481,240 | -0.11(-0.95%) |
Feb 12, 2001 | 11.13 | 11.25 | 10.82 | 11.12 | 94,165,776 | -0.07(-0.64%) |
Feb 09, 2001 | 11.60 | 11.65 | 11.07 | 11.19 | 132,849,232 | -0.59(-5.01%) |
Feb 08, 2001 | 12.07 | 12.21 | 11.73 | 11.78 | 116,293,136 | -0.46(-3.77%) |
Feb 07, 2001 | 11.73 | 12.31 | 11.70 | 12.24 | 166,514,336 | +0.40(+3.40%) |
Feb 06, 2001 | 11.75 | 12.08 | 11.68 | 11.84 | 127,389,704 | +0.12(+1.00%) |
Feb 05, 2001 | 11.50 | 11.75 | 11.40 | 11.72 | 67,892,920 | +0.21(+1.86%) |
Feb 02, 2001 | 11.83 | 12.00 | 11.50 | 11.51 | 93,915,600 | -0.30(-2.52%) |
Feb 01, 2001 | 11.51 | 11.85 | 11.43 | 11.81 | 94,830,712 | +0.25(+2.16%) |
Jan 31, 2001 | 11.92 | 12.07 | 11.55 | 11.56 | 108,179,672 | -0.44(-3.66%) |
Jan 30, 2001 | 12.21 | 12.26 | 11.90 | 12.00 | 75,656,608 | -0.21(-1.74%) |
Jan 29, 2001 | 12.03 | 12.23 | 12.02 | 12.21 | 112,254,632 | +0.09(+0.78%) |
Jan 26, 2001 | 11.55 | 12.17 | 11.55 | 12.11 | 122,948,864 | +0.41(+3.54%) |
Jan 25, 2001 | 11.88 | 12.11 | 11.65 | 11.70 | 113,144,392 | -0.21(-1.80%) |
Jan 24, 2001 | 11.55 | 12.01 | 11.50 | 11.91 | 145,899,408 | +0.45(+3.93%) |
Jan 23, 2001 | 11.31 | 11.53 | 11.16 | 11.46 | 92,852,544 | +0.08(+0.72%) |
Jan 22, 2001 | 11.50 | 11.55 | 11.17 | 11.38 | 101,276,944 | -0.16(-1.43%) |
Jan 19, 2001 | 11.36 | 11.63 | 11.14 | 11.55 | 276,527,680 | +1.04(+9.91%) |
Jan 18, 2001 | 10.16 | 10.63 | 9.961 | 10.50 | 145,019,424 | +0.48(+4.84%) |
Jan 17, 2001 | 10.15 | 10.39 | 9.948 | 10.02 | 96,219,504 | +0.07(+0.72%) |
Jan 16, 2001 | 10.10 | 10.13 | 9.677 | 9.948 | 90,431,608 | -0.18(-1.76%) |
Jan 12, 2001 | 10.39 | 10.41 | 9.936 | 10.13 | 97,365,776 | -0.28(-2.73%) |
Jan 11, 2001 | 10.03 | 10.55 | 9.900 | 10.41 | 134,539,440 | +0.40(+4.01%) |
Jan 10, 2001 | 9.653 | 10.18 | 9.605 | 10.01 | 119,184,576 | +0.20(+2.07%) |
Jan 09, 2001 | 9.463 | 9.961 | 9.416 | 9.806 | 151,857,168 | +0.54(+5.86%) |
Jan 08, 2001 | 9.263 | 9.416 | 8.837 | 9.263 | 105,430,632 | -0.04(-0.39%) |
Jan 05, 2001 | 9.179 | 9.441 | 9.001 | 9.299 | 123,390,832 | +0.13(+1.42%) |
Jan 04, 2001 | 9.049 | 9.558 | 8.873 | 9.168 | 148,464,576 | +0.09(+1.04%) |
Jan 03, 2001 | 8.174 | 9.251 | 8.163 | 9.073 | 179,591,728 | +0.86(+10.51%) |
Jan 02, 2001 | 8.352 | 8.517 | 8.116 | 8.210 | 108,859,144 | +0.00(+0.00%) |
Dec 29, 2000 | 8.316 | 8.670 | 8.138 | 8.210 | 132,059,864 | -0.22(-2.65%) |
Dec 28, 2000 | 8.542 | 8.754 | 8.305 | 8.434 | 102,526,776 | -0.36(-4.05%) |
Dec 27, 2000 | 8.731 | 8.860 | 8.517 | 8.790 | 91,146,736 | -0.08(-0.94%) |
Dec 26, 2000 | 8.873 | 9.191 | 8.684 | 8.873 | 88,422,792 | +0.08(+0.95%) |
Dec 22, 2000 | 8.470 | 8.920 | 8.470 | 8.790 | 144,706,368 | +0.57(+6.91%) |
Dec 21, 2000 | 7.713 | 8.542 | 7.629 | 8.222 | 215,534,304 | +0.37(+4.67%) |
Dec 20, 2000 | 8.102 | 8.328 | 7.832 | 7.855 | 196,863,200 | -0.63(-7.39%) |
Dec 19, 2000 | 8.979 | 9.085 | 8.422 | 8.481 | 158,866,352 | -0.57(-6.27%) |
Dec 18, 2000 | 9.274 | 9.463 | 8.895 | 9.049 | 141,583,248 | -0.26(-2.81%) |
Dec 15, 2000 | 9.662 | 9.842 | 9.037 | 9.310 | 154,412,304 | -1.19(-11.37%) |
Dec 14, 2000 | 10.97 | 11.12 | 10.48 | 10.50 | 94,049,536 | -0.33(-3.06%) |
Dec 13, 2000 | 11.45 | 11.45 | 10.75 | 10.84 | 129,923,712 | -0.21(-1.93%) |
Dec 12, 2000 | 10.94 | 11.36 | 10.74 | 11.05 | 83,356,368 | +0.06(+0.55%) |
Dec 11, 2000 | 10.50 | 11.12 | 10.41 | 10.99 | 126,246,080 | +0.69(+6.65%) |
Dec 08, 2000 | 10.34 | 10.58 | 10.11 | 10.30 | 159,748,720 | +0.25(+2.47%) |
Dec 07, 2000 | 10.11 | 10.22 | 9.889 | 10.06 | 191,937,072 | -0.67(-6.28%) |
Dec 06, 2000 | 11.36 | 11.37 | 10.61 | 10.73 | 119,621,264 | -0.60(-5.33%) |
Dec 05, 2000 | 11.20 | 11.45 | 11.02 | 11.33 | 134,380,416 | +0.65(+6.09%) |
Dec 04, 2000 | 10.84 | 11.17 | 10.45 | 10.68 | 106,209,432 | -0.04(-0.33%) |
Dec 01, 2000 | 10.99 | 11.48 | 10.61 | 10.72 | 145,047,168 | -0.14(-1.31%) |
Nov 30, 2000 | 11.73 | 11.75 | 10.79 | 10.86 | 260,481,456 | -1.45(-11.80%) |
Nov 29, 2000 | 12.64 | 12.70 | 11.97 | 12.31 | 129,818,040 | -0.37(-2.90%) |
Nov 28, 2000 | 13.13 | 13.20 | 12.64 | 12.68 | 168,342,992 | -0.70(-5.22%) |
Nov 27, 2000 | 13.52 | 13.67 | 13.37 | 13.38 | 112,682,336 | +0.14(+1.07%) |
Nov 24, 2000 | 13.06 | 13.33 | 12.96 | 13.24 | 45,490,548 | +0.32(+2.48%) |
Nov 22, 2000 | 12.50 | 13.15 | 12.49 | 12.92 | 100,841,312 | +0.09(+0.74%) |
Nov 21, 2000 | 12.75 | 13.11 | 12.75 | 12.82 | 78,576,840 | +0.11(+0.83%) |
Nov 20, 2000 | 12.89 | 12.96 | 12.41 | 12.72 | 105,879,208 | -0.35(-2.71%) |
Nov 17, 2000 | 13.14 | 13.25 | 12.83 | 13.07 | 140,709,072 | +0.02(+0.17%) |
Nov 16, 2000 | 13.14 | 13.53 | 13.05 | 13.05 | 121,692,160 | -0.21(-1.60%) |
Nov 15, 2000 | 13.07 | 13.41 | 13.00 | 13.26 | 79,811,352 | +0.24(+1.82%) |
Nov 14, 2000 | 12.87 | 13.21 | 12.74 | 13.02 | 111,243,888 | +0.45(+3.57%) |
Nov 13, 2000 | 12.62 | 12.89 | 12.19 | 12.57 | 110,116,104 | -0.18(-1.38%) |
Nov 10, 2000 | 13.24 | 13.31 | 12.64 | 12.75 | 123,826,464 | -0.66(-4.94%) |
Nov 09, 2000 | 12.96 | 13.50 | 12.95 | 13.41 | 120,278,800 | +0.27(+2.06%) |
Nov 08, 2000 | 13.46 | 13.70 | 12.87 | 13.14 | 272,301,632 | -0.20(-1.50%) |
Nov 07, 2000 | 13.20 | 13.60 | 13.15 | 13.34 | 137,810,512 | +0.19(+1.44%) |
Nov 06, 2000 | 13.00 | 13.27 | 12.92 | 13.15 | 98,870,800 | +0.24(+1.83%) |
Nov 03, 2000 | 13.11 | 13.18 | 12.88 | 12.92 | 90,759,984 | -0.39(-2.93%) |
Nov 02, 2000 | 13.32 | 13.41 | 13.18 | 13.31 | 103,010,224 | +0.13(+0.99%) |
Nov 01, 2000 | 12.96 | 13.26 | 12.95 | 13.18 | 107,401,136 | +0.14(+1.09%) |
Oct 31, 2000 | 13.06 | 13.15 | 12.87 | 13.03 | 137,999,136 | -0.04(-0.28%) |
Oct 30, 2000 | 12.78 | 13.27 | 12.75 | 13.07 | 145,374,480 | +0.26(+2.02%) |
Oct 27, 2000 | 12.24 | 13.10 | 12.23 | 12.81 | 164,177,152 | +0.62(+5.04%) |
Oct 26, 2000 | 11.55 | 12.31 | 11.51 | 12.20 | 151,673,824 | +0.60(+5.21%) |
Oct 25, 2000 | 11.72 | 12.01 | 11.44 | 11.59 | 221,386,944 | -0.05(-0.41%) |
Oct 24, 2000 | 11.85 | 11.91 | 11.39 | 11.64 | 124,728,632 | -0.12(-1.01%) |
Oct 23, 2000 | 12.23 | 12.54 | 11.49 | 11.76 | 244,590,560 | -0.58(-4.69%) |
Oct 20, 2000 | 11.60 | 12.51 | 11.57 | 12.34 | 211,843,200 | +0.63(+5.35%) |
Oct 19, 2000 | 11.06 | 11.77 | 10.98 | 11.71 | 339,460,896 | +1.92(+19.58%) |
Oct 18, 2000 | 9.393 | 10.08 | 9.168 | 9.794 | 146,006,928 | +0.25(+2.60%) |
Oct 17, 2000 | 9.819 | 9.925 | 9.511 | 9.547 | 107,357,816 | +0.01(+0.12%) |
Oct 16, 2000 | 10.13 | 10.18 | 9.380 | 9.535 | 158,189,008 | -0.64(-6.27%) |
Oct 13, 2000 | 10.20 | 10.39 | 9.866 | 10.17 | 138,061,472 | -0.12(-1.16%) |
Oct 12, 2000 | 10.66 | 10.77 | 10.18 | 10.29 | 119,170,576 | -0.26(-2.46%) |
Oct 11, 2000 | 10.22 | 10.78 | 10.22 | 10.55 | 133,682,184 | +0.23(+2.18%) |
Oct 10, 2000 | 10.21 | 10.52 | 10.18 | 10.33 | 81,982,904 | +0.07(+0.68%) |
Oct 09, 2000 | 10.53 | 10.55 | 10.03 | 10.26 | 77,039,320 | -0.26(-2.47%) |
Oct 06, 2000 | 10.56 | 10.74 | 10.36 | 10.52 | 81,623,352 | +0.03(+0.33%) |
Oct 05, 2000 | 10.50 | 10.84 | 10.46 | 10.48 | 107,123,752 | -0.01(-0.11%) |
Oct 04, 2000 | 10.67 | 10.70 | 10.31 | 10.49 | 180,240,560 | -0.21(-1.98%) |
Oct 03, 2000 | 11.27 | 11.32 | 10.69 | 10.70 | 112,770,048 | -0.49(-4.35%) |
Oct 02, 2000 | 11.45 | 11.51 | 11.02 | 11.19 | 77,354,752 | -0.22(-1.96%) |
Sep 29, 2000 | 11.55 | 11.60 | 11.10 | 11.41 | 97,816,992 | -0.19(-1.63%) |
Sep 28, 2000 | 11.51 | 11.71 | 11.48 | 11.60 | 69,162,568 | +0.13(+1.12%) |
Sep 27, 2000 | 12.01 | 12.03 | 11.32 | 11.48 | 140,220,352 | -0.39(-3.29%) |
Sep 26, 2000 | 11.53 | 12.47 | 11.44 | 11.87 | 205,669,616 | +0.27(+2.35%) |
Sep 25, 2000 | 11.97 | 12.02 | 11.44 | 11.59 | 70,646,984 | -0.38(-3.16%) |
Sep 22, 2000 | 11.57 | 12.02 | 11.55 | 11.97 | 111,584,680 | -0.18(-1.46%) |
Sep 21, 2000 | 12.11 | 12.32 | 12.03 | 12.15 | 64,660,692 | -0.01(-0.09%) |
Sep 20, 2000 | 12.28 | 12.30 | 11.96 | 12.16 | 89,545,288 | -0.14(-1.15%) |
Sep 19, 2000 | 12.04 | 12.44 | 12.00 | 12.30 | 104,761,728 | +0.38(+3.18%) |
Sep 18, 2000 | 12.16 | 12.23 | 11.77 | 11.92 | 91,191,648 | -0.23(-1.85%) |
Sep 15, 2000 | 12.39 | 12.42 | 11.98 | 12.15 | 131,977,440 | -0.31(-2.46%) |
Sep 14, 2000 | 13.00 | 13.01 | 12.43 | 12.46 | 103,694,184 | -0.46(-3.58%) |
Sep 13, 2000 | 12.79 | 13.01 | 12.72 | 12.92 | 53,819,584 | +0.02(+0.19%) |
Sep 12, 2000 | 13.01 | 13.12 | 12.80 | 12.89 | 61,793,028 | -0.13(-1.00%) |
Sep 11, 2000 | 13.08 | 13.19 | 12.88 | 13.02 | 64,057,044 | -0.09(-0.72%) |
Sep 08, 2000 | 13.32 | 13.41 | 13.10 | 13.12 | 74,907,400 | -0.14(-1.07%) |
Sep 07, 2000 | 13.25 | 13.64 | 13.14 | 13.26 | 147,558,704 | +0.12(+0.89%) |
Sep 06, 2000 | 13.26 | 13.38 | 13.12 | 13.14 | 83,164,576 | -0.13(-0.97%) |
Sep 05, 2000 | 13.25 | 13.38 | 13.21 | 13.27 | 67,042,264 | -0.01(-0.10%) |
Sep 01, 2000 | 13.25 | 13.37 | 13.19 | 13.28 | 49,704,996 | +0.07(+0.54%) |
Aug 31, 2000 | 13.41 | 13.63 | 13.19 | 13.21 | 95,864,448 | -0.04(-0.27%) |
Aug 30, 2000 | 13.38 | 13.43 | 13.19 | 13.25 | 70,666,272 | -0.18(-1.32%) |
Aug 29, 2000 | 13.47 | 13.77 | 13.41 | 13.43 | 78,461,400 | -0.07(-0.52%) |
Aug 28, 2000 | 13.28 | 13.65 | 13.27 | 13.50 | 74,526,984 | +0.13(+0.98%) |
Aug 25, 2000 | 13.38 | 13.57 | 13.35 | 13.37 | 69,649,976 | -0.09(-0.70%) |
Aug 24, 2000 | 13.37 | 13.47 | 13.24 | 13.46 | 56,013,060 | +0.07(+0.52%) |
Aug 23, 2000 | 13.40 | 13.46 | 13.32 | 13.39 | 48,512,228 | -0.09(-0.70%) |
Aug 22, 2000 | 13.40 | 13.71 | 13.29 | 13.49 | 71,893,912 | +0.12(+0.89%) |
Aug 21, 2000 | 13.38 | 13.40 | 13.26 | 13.37 | 45,068,392 | -0.07(-0.54%) |
Aug 18, 2000 | 13.46 | 13.52 | 13.25 | 13.44 | 71,907,912 | -0.11(-0.78%) |
Aug 17, 2000 | 13.46 | 13.63 | 13.35 | 13.54 | 47,701,200 | +0.11(+0.79%) |
Aug 16, 2000 | 13.60 | 13.67 | 13.35 | 13.44 | 59,408,816 | -0.12(-0.87%) |
Aug 15, 2000 | 13.63 | 13.82 | 13.53 | 13.56 | 53,779,164 | -0.11(-0.79%) |
Aug 14, 2000 | 13.69 | 13.89 | 13.51 | 13.66 | 70,571,432 | -0.05(-0.34%) |
Aug 11, 2000 | 13.71 | 13.76 | 13.56 | 13.71 | 47,062,944 | -0.03(-0.25%) |
Aug 10, 2000 | 13.97 | 14.02 | 13.58 | 13.74 | 64,705,336 | -0.31(-2.20%) |
Aug 09, 2000 | 13.96 | 14.17 | 13.84 | 14.05 | 84,465,392 | +0.02(+0.18%) |
Aug 08, 2000 | 13.26 | 14.14 | 13.25 | 14.03 | 182,334,688 | +0.78(+5.89%) |
Aug 07, 2000 | 13.28 | 13.46 | 13.20 | 13.25 | 69,666,352 | +0.17(+1.27%) |
Aug 04, 2000 | 13.14 | 13.22 | 12.91 | 13.08 | 50,335,856 | -0.21(-1.61%) |
Aug 03, 2000 | 12.91 | 13.32 | 12.89 | 13.30 | 72,046,080 | +0.17(+1.27%) |
Aug 02, 2000 | 12.98 | 13.33 | 12.96 | 13.13 | 63,758,520 | +0.13(+0.99%) |
Aug 01, 2000 | 13.24 | 13.26 | 12.91 | 13.00 | 62,298,140 | -0.21(-1.60%) |
Jul 31, 2000 | 13.28 | 13.46 | 13.11 | 13.21 | 92,837,488 | +0.02(+0.17%) |
Jul 28, 2000 | 13.43 | 13.59 | 13.18 | 13.19 | 99,919,856 | +0.06(+0.46%) |
Jul 27, 2000 | 12.85 | 13.27 | 12.78 | 13.13 | 98,192,128 | +0.30(+2.30%) |
Jul 26, 2000 | 13.07 | 13.15 | 12.73 | 12.83 | 112,810,464 | -0.23(-1.72%) |
Jul 25, 2000 | 13.40 | 13.44 | 12.94 | 13.06 | 84,786,368 | -0.30(-2.21%) |
Jul 24, 2000 | 13.64 | 13.65 | 13.25 | 13.35 | 74,188,832 | -0.33(-2.42%) |
Jul 21, 2000 | 14.15 | 14.19 | 13.60 | 13.69 | 74,102,976 | -0.47(-3.34%) |
Jul 20, 2000 | 13.90 | 14.24 | 13.84 | 14.16 | 72,240,512 | +0.32(+2.31%) |
Jul 19, 2000 | 14.40 | 14.67 | 13.78 | 13.84 | 184,825,648 | -1.02(-6.85%) |
Jul 18, 2000 | 14.69 | 15.05 | 14.66 | 14.86 | 93,277,872 | +0.06(+0.40%) |
Jul 17, 2000 | 14.81 | 15.06 | 14.67 | 14.80 | 71,318,792 | -0.14(-0.95%) |
Jul 14, 2000 | 15.05 | 15.09 | 14.85 | 14.94 | 67,604,176 | -0.19(-1.25%) |
Jul 13, 2000 | 14.92 | 15.14 | 14.64 | 15.13 | 106,785,336 | -0.07(-0.46%) |
Jul 12, 2000 | 14.81 | 15.33 | 14.61 | 15.20 | 77,100,880 | +0.23(+1.50%) |
Jul 11, 2000 | 14.92 | 15.24 | 14.86 | 14.97 | 49,090,780 | -0.06(-0.40%) |
Jul 10, 2000 | 15.27 | 15.39 | 15.02 | 15.04 | 69,597,664 | -0.48(-3.12%) |
Jul 07, 2000 | 15.38 | 15.68 | 15.25 | 15.52 | 71,530,664 | +0.20(+1.31%) |
Jul 06, 2000 | 14.93 | 15.46 | 14.86 | 15.32 | 63,235,448 | +0.46(+3.11%) |
Jul 05, 2000 | 15.12 | 15.12 | 14.81 | 14.86 | 45,999,360 | -0.28(-1.88%) |
Jul 03, 2000 | 15.08 | 15.15 | 15.02 | 15.14 | 20,784,010 | +0.00(+0.00%) |
Jun 30, 2000 | 14.58 | 15.14 | 14.51 | 15.14 | 69,157,280 | +0.53(+3.64%) |
Jun 29, 2000 | 14.81 | 14.94 | 14.58 | 14.61 | 50,787,072 | -0.33(-2.22%) |
Jun 28, 2000 | 14.95 | 15.15 | 14.88 | 14.94 | 49,479,652 | +0.02(+0.16%) |
Jun 27, 2000 | 15.00 | 15.16 | 14.83 | 14.92 | 41,041,776 | -0.13(-0.87%) |
Jun 26, 2000 | 14.67 | 15.16 | 14.67 | 15.05 | 63,782,032 | +0.34(+2.33%) |
Jun 23, 2000 | 15.13 | 15.15 | 14.57 | 14.70 | 65,795,868 | -0.41(-2.73%) |
Jun 22, 2000 | 15.40 | 15.52 | 15.01 | 15.12 | 115,334,168 | -0.16(-1.02%) |
Jun 21, 2000 | 14.57 | 15.56 | 14.56 | 15.27 | 211,870,944 | +1.09(+7.67%) |
Jun 20, 2000 | 13.98 | 14.24 | 13.96 | 14.18 | 82,258,704 | +0.24(+1.70%) |
Jun 19, 2000 | 13.73 | 13.97 | 13.63 | 13.95 | 61,560,024 | +0.21(+1.56%) |
Jun 16, 2000 | 13.74 | 13.84 | 13.53 | 13.73 | 90,759,456 | +0.04(+0.26%) |
Jun 15, 2000 | 13.40 | 13.76 | 13.37 | 13.70 | 86,640,904 | +0.35(+2.65%) |
Jun 14, 2000 | 13.21 | 13.44 | 13.15 | 13.34 | 105,661,520 | +0.50(+3.87%) |
Jun 13, 2000 | 12.63 | 12.87 | 12.51 | 12.85 | 58,501,360 | +0.19(+1.50%) |
Jun 12, 2000 | 13.06 | 13.06 | 12.56 | 12.66 | 65,068,056 | -0.37(-2.82%) |
Jun 09, 2000 | 13.18 | 13.19 | 12.93 | 13.02 | 47,169,408 | +0.00(+0.00%) |
Jun 08, 2000 | 13.54 | 13.65 | 12.92 | 13.02 | 125,175,360 | -0.32(-2.40%) |
Jun 07, 2000 | 13.11 | 13.39 | 12.70 | 13.34 | 100,798,248 | +0.17(+1.26%) |
Jun 06, 2000 | 12.91 | 13.22 | 12.83 | 13.18 | 130,793,656 | +0.52(+4.11%) |
Jun 05, 2000 | 12.50 | 12.94 | 12.49 | 12.66 | 85,065,608 | +0.11(+0.84%) |
Jun 02, 2000 | 12.49 | 12.63 | 12.30 | 12.55 | 106,283,400 | +0.33(+2.71%) |
Jun 01, 2000 | 12.18 | 12.49 | 12.08 | 12.22 | 124,834,040 | +0.38(+3.20%) |
May 31, 2000 | 12.04 | 12.06 | 11.75 | 11.84 | 72,607,192 | -0.16(-1.29%) |
May 30, 2000 | 11.82 | 12.14 | 11.73 | 12.00 | 90,529,352 | +0.37(+3.16%) |
May 26, 2000 | 11.75 | 11.85 | 11.43 | 11.63 | 73,734,976 | -0.01(-0.10%) |
May 25, 2000 | 12.22 | 12.26 | 11.57 | 11.64 | 124,624,808 | -0.77(-6.19%) |
May 24, 2000 | 11.95 | 12.60 | 11.92 | 12.41 | 112,913,232 | +0.45(+3.75%) |
May 23, 2000 | 12.09 | 12.41 | 11.94 | 11.96 | 76,563,272 | -0.19(-1.56%) |
May 22, 2000 | 12.32 | 12.35 | 11.82 | 12.15 | 92,403,176 | -0.16(-1.34%) |
May 19, 2000 | 12.37 | 12.48 | 12.21 | 12.31 | 87,942,512 | -0.21(-1.71%) |
May 18, 2000 | 12.88 | 12.88 | 12.47 | 12.53 | 70,853,312 | -0.28(-2.22%) |
May 17, 2000 | 13.03 | 13.08 | 12.73 | 12.81 | 70,327,064 | -0.34(-2.60%) |
May 16, 2000 | 13.17 | 13.37 | 13.07 | 13.15 | 63,945,296 | +0.02(+0.19%) |
May 15, 2000 | 13.06 | 13.14 | 12.87 | 13.13 | 44,777,796 | +0.11(+0.81%) |
May 12, 2000 | 12.95 | 13.20 | 12.92 | 13.02 | 50,043,408 | +0.18(+1.38%) |
May 11, 2000 | 12.61 | 12.89 | 12.44 | 12.85 | 77,128,088 | +0.32(+2.54%) |
May 10, 2000 | 12.82 | 12.85 | 12.44 | 12.53 | 89,477,392 | -0.31(-2.39%) |
May 09, 2000 | 13.28 | 13.33 | 12.78 | 12.83 | 80,281,856 | -0.38(-2.86%) |
May 08, 2000 | 13.43 | 13.51 | 13.19 | 13.21 | 47,800,000 | -0.25(-1.84%) |
May 05, 2000 | 13.30 | 13.59 | 13.22 | 13.46 | 48,083,464 | +0.13(+0.97%) |
May 04, 2000 | 13.31 | 13.49 | 13.12 | 13.33 | 57,217,452 | -0.02(-0.17%) |
May 03, 2000 | 13.32 | 13.40 | 13.02 | 13.35 | 73,117,848 | +0.13(+0.99%) |
May 02, 2000 | 13.78 | 13.91 | 13.15 | 13.22 | 129,072,792 | -0.68(-4.86%) |
May 01, 2000 | 13.79 | 14.01 | 13.57 | 13.90 | 142,406,960 | +0.70(+5.29%) |
Apr 28, 2000 | 13.39 | 13.44 | 12.92 | 13.20 | 103,138,880 | -0.01(-0.09%) |
Apr 27, 2000 | 12.76 | 13.24 | 12.75 | 13.21 | 102,593,608 | +0.34(+2.66%) |
Apr 26, 2000 | 13.25 | 13.46 | 12.75 | 12.87 | 141,456,176 | -0.26(-1.97%) |
Apr 25, 2000 | 13.01 | 13.15 | 12.80 | 13.13 | 210,705,664 | +0.52(+4.13%) |
Apr 24, 2000 | 12.73 | 12.87 | 12.30 | 12.61 | 414,292,992 | -2.33(-15.61%) |
Apr 20, 2000 | 14.88 | 15.12 | 14.67 | 14.94 | 69,198,232 | +0.05(+0.32%) |
Apr 19, 2000 | 15.41 | 15.43 | 14.79 | 14.89 | 70,952,376 | -0.35(-2.32%) |
Apr 18, 2000 | 14.48 | 15.51 | 14.36 | 15.25 | 121,250,984 | +0.89(+6.18%) |
Apr 17, 2000 | 14.05 | 14.38 | 13.82 | 14.36 | 158,206,448 | +0.33(+2.36%) |
Apr 14, 2000 | 14.97 | 15.05 | 13.86 | 14.03 | 199,742,752 | -0.97(-6.47%) |
Apr 13, 2000 | 15.31 | 15.57 | 14.95 | 15.00 | 124,581,752 | -0.02(-0.15%) |
Apr 12, 2000 | 15.54 | 15.57 | 14.90 | 15.02 | 202,101,888 | -0.85(-5.37%) |
Apr 11, 2000 | 16.11 | 16.29 | 15.80 | 15.87 | 95,053,944 | -0.41(-2.54%) |
Apr 10, 2000 | 16.77 | 16.77 | 16.28 | 16.29 | 80,159,008 | -0.57(-3.37%) |
Apr 07, 2000 | 16.47 | 16.91 | 16.09 | 16.86 | 109,123,848 | +0.58(+3.56%) |
Apr 06, 2000 | 16.63 | 16.66 | 16.14 | 16.28 | 87,735,664 | -0.07(-0.43%) |
Apr 05, 2000 | 16.70 | 16.75 | 16.25 | 16.35 | 109,485,776 | -0.41(-2.47%) |
Apr 04, 2000 | 17.33 | 17.41 | 16.08 | 16.76 | 239,404,736 | -0.44(-2.54%) |