Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 12.74 | 12.89 | 12.74 | 12.81 | 20,541,656 | -0.02(-0.13%) |
May 30, 2001 | 12.76 | 12.99 | 12.70 | 12.82 | 28,269,164 | +0.15(+1.22%) |
May 29, 2001 | 12.83 | 12.87 | 12.67 | 12.67 | 21,219,806 | -0.04(-0.34%) |
May 25, 2001 | 12.66 | 12.80 | 12.66 | 12.71 | 16,072,869 | +0.02(+0.19%) |
May 24, 2001 | 12.68 | 12.72 | 12.60 | 12.69 | 15,033,641 | +0.10(+0.76%) |
May 23, 2001 | 12.81 | 12.81 | 12.55 | 12.59 | 21,434,304 | -0.22(-1.73%) |
May 22, 2001 | 12.81 | 12.84 | 12.77 | 12.81 | 20,446,014 | +0.01(+0.07%) |
May 21, 2001 | 13.05 | 13.08 | 12.80 | 12.81 | 21,272,824 | -0.21(-1.61%) |
May 18, 2001 | 12.83 | 13.02 | 12.81 | 13.01 | 24,757,826 | +0.21(+1.66%) |
May 17, 2001 | 12.86 | 12.86 | 12.74 | 12.80 | 20,094,292 | -0.11(-0.86%) |
May 16, 2001 | 12.91 | 12.99 | 12.85 | 12.91 | 28,305,894 | +0.01(+0.06%) |
May 15, 2001 | 12.85 | 12.92 | 12.79 | 12.91 | 15,622,733 | +0.06(+0.44%) |
May 14, 2001 | 12.73 | 12.91 | 12.71 | 12.85 | 16,944,034 | +0.20(+1.62%) |
May 11, 2001 | 12.71 | 12.71 | 12.50 | 12.65 | 15,518,083 | -0.07(-0.52%) |
May 10, 2001 | 12.89 | 12.90 | 12.70 | 12.71 | 17,529,314 | -0.23(-1.81%) |
May 09, 2001 | 12.86 | 12.95 | 12.83 | 12.95 | 18,861,702 | +0.14(+1.10%) |
May 08, 2001 | 12.71 | 12.86 | 12.64 | 12.80 | 19,154,170 | +0.08(+0.62%) |
May 07, 2001 | 12.63 | 12.82 | 12.59 | 12.72 | 17,467,286 | +0.09(+0.73%) |
May 04, 2001 | 12.42 | 12.67 | 12.42 | 12.63 | 16,789,136 | +0.21(+1.68%) |
May 03, 2001 | 12.48 | 12.52 | 12.33 | 12.42 | 22,842,582 | -0.06(-0.46%) |
May 02, 2001 | 12.65 | 12.65 | 12.45 | 12.48 | 29,370,766 | -0.33(-2.59%) |
May 01, 2001 | 12.81 | 12.85 | 12.72 | 12.81 | 16,826,562 | +0.03(+0.23%) |
Apr 30, 2001 | 12.83 | 12.97 | 12.78 | 12.78 | 26,104,768 | -0.07(-0.52%) |
Apr 27, 2001 | 12.86 | 12.88 | 12.73 | 12.85 | 17,221,946 | +0.03(+0.24%) |
Apr 26, 2001 | 12.89 | 12.92 | 12.78 | 12.82 | 24,123,338 | -0.03(-0.27%) |
Apr 25, 2001 | 12.70 | 12.96 | 12.65 | 12.85 | 26,788,462 | +0.23(+1.83%) |
Apr 24, 2001 | 12.70 | 12.84 | 12.58 | 12.62 | 24,951,186 | -0.07(-0.58%) |
Apr 23, 2001 | 12.40 | 12.70 | 12.39 | 12.70 | 28,078,574 | +0.41(+3.32%) |
Apr 20, 2001 | 12.16 | 12.32 | 12.16 | 12.29 | 21,078,770 | +0.10(+0.85%) |
Apr 19, 2001 | 12.20 | 12.29 | 12.08 | 12.19 | 24,246,354 | -0.10(-0.80%) |
Apr 18, 2001 | 12.22 | 12.32 | 12.08 | 12.28 | 28,653,806 | +0.06(+0.50%) |
Apr 17, 2001 | 12.05 | 12.23 | 12.05 | 12.22 | 24,309,768 | +0.02(+0.19%) |
Apr 16, 2001 | 11.85 | 12.20 | 11.85 | 12.20 | 20,640,068 | +0.37(+3.11%) |
Apr 12, 2001 | 11.82 | 11.96 | 11.76 | 11.83 | 19,056,104 | +0.01(+0.07%) |
Apr 11, 2001 | 11.98 | 12.00 | 11.77 | 11.82 | 24,684,362 | -0.30(-2.45%) |
Apr 10, 2001 | 12.05 | 12.19 | 11.98 | 12.12 | 21,175,450 | +0.21(+1.81%) |
Apr 09, 2001 | 11.85 | 11.98 | 11.82 | 11.91 | 20,642,148 | +0.06(+0.50%) |
Apr 06, 2001 | 11.69 | 11.85 | 11.41 | 11.85 | 21,032,336 | +0.17(+1.45%) |
Apr 05, 2001 | 11.53 | 11.69 | 11.44 | 11.68 | 19,194,714 | +0.32(+2.83%) |
Apr 04, 2001 | 11.24 | 11.50 | 11.23 | 11.36 | 20,345,522 | +0.12(+1.03%) |
Apr 03, 2001 | 11.44 | 11.46 | 11.11 | 11.24 | 24,604,662 | -0.25(-2.14%) |
Apr 02, 2001 | 11.69 | 11.73 | 11.41 | 11.49 | 23,044,606 | -0.20(-1.73%) |
Mar 30, 2001 | 11.41 | 11.69 | 11.40 | 11.69 | 22,847,434 | +0.39(+3.46%) |
Mar 29, 2001 | 11.24 | 11.36 | 11.17 | 11.30 | 16,267,616 | -0.05(-0.46%) |
Mar 28, 2001 | 11.50 | 11.54 | 11.23 | 11.35 | 19,451,834 | -0.29(-2.47%) |
Mar 27, 2001 | 11.44 | 11.70 | 11.41 | 11.64 | 25,496,964 | +0.34(+3.05%) |
Mar 26, 2001 | 11.25 | 11.36 | 11.22 | 11.29 | 25,637,998 | +0.19(+1.76%) |
Mar 23, 2001 | 11.07 | 11.25 | 11.04 | 11.10 | 30,592,614 | -0.12(-1.03%) |
Mar 22, 2001 | 11.51 | 11.55 | 10.85 | 11.21 | 32,465,928 | -0.30(-2.64%) |
Mar 21, 2001 | 11.61 | 11.72 | 11.48 | 11.52 | 20,730,512 | -0.12(-1.05%) |
Mar 20, 2001 | 11.73 | 11.93 | 11.63 | 11.64 | 19,282,038 | -0.09(-0.74%) |
Mar 19, 2001 | 11.75 | 11.95 | 11.72 | 11.72 | 20,363,542 | -0.06(-0.54%) |
Mar 16, 2001 | 11.81 | 11.96 | 11.79 | 11.79 | 36,770,116 | -0.18(-1.51%) |
Mar 15, 2001 | 12.08 | 12.08 | 11.75 | 11.97 | 22,767,040 | +0.04(+0.37%) |
Mar 14, 2001 | 11.88 | 11.98 | 11.82 | 11.92 | 20,096,372 | -0.10(-0.79%) |
Mar 13, 2001 | 12.00 | 12.05 | 11.90 | 12.02 | 20,104,688 | -0.07(-0.55%) |
Mar 12, 2001 | 12.41 | 12.41 | 12.08 | 12.09 | 19,235,602 | -0.32(-2.59%) |
Mar 09, 2001 | 12.35 | 12.48 | 12.30 | 12.41 | 18,895,662 | +0.02(+0.16%) |
Mar 08, 2001 | 12.15 | 12.39 | 12.12 | 12.39 | 19,349,264 | +0.24(+1.95%) |
Mar 07, 2001 | 12.13 | 12.17 | 12.04 | 12.15 | 17,900,442 | +0.09(+0.73%) |
Mar 06, 2001 | 12.13 | 12.16 | 12.00 | 12.06 | 16,585,380 | -0.04(-0.30%) |
Mar 05, 2001 | 11.97 | 12.18 | 11.96 | 12.10 | 17,378,576 | +0.09(+0.77%) |
Mar 02, 2001 | 11.93 | 12.10 | 11.86 | 12.01 | 17,488,770 | +0.26(+2.22%) |
Mar 01, 2001 | 11.66 | 11.90 | 11.65 | 11.75 | 21,670,634 | +0.05(+0.43%) |
Feb 28, 2001 | 11.90 | 11.97 | 11.67 | 11.69 | 20,083,204 | -0.18(-1.52%) |
Feb 27, 2001 | 12.11 | 12.13 | 11.82 | 11.88 | 24,160,762 | -0.22(-1.79%) |
Feb 26, 2001 | 11.95 | 12.12 | 11.93 | 12.09 | 16,789,830 | +0.04(+0.36%) |
Feb 23, 2001 | 12.12 | 12.15 | 11.94 | 12.05 | 17,599,658 | -0.10(-0.84%) |
Feb 22, 2001 | 12.12 | 12.19 | 12.05 | 12.15 | 17,265,608 | +0.10(+0.83%) |
Feb 21, 2001 | 12.24 | 12.29 | 12.05 | 12.05 | 15,005,226 | -0.04(-0.33%) |
Feb 20, 2001 | 12.06 | 12.18 | 11.93 | 12.09 | 13,378,637 | -0.03(-0.26%) |
Feb 16, 2001 | 12.00 | 12.23 | 11.98 | 12.12 | 23,355,786 | +0.22(+1.84%) |
Feb 15, 2001 | 12.00 | 12.03 | 11.77 | 11.90 | 22,562,936 | -0.21(-1.70%) |
Feb 14, 2001 | 12.11 | 12.26 | 12.05 | 12.11 | 23,356,132 | -0.12(-1.01%) |
Feb 13, 2001 | 12.26 | 12.32 | 12.18 | 12.23 | 16,114,799 | -0.14(-1.13%) |
Feb 12, 2001 | 12.39 | 12.45 | 12.32 | 12.37 | 14,415,787 | -0.01(-0.12%) |
Feb 09, 2001 | 12.23 | 12.50 | 12.23 | 12.39 | 18,656,906 | +0.20(+1.61%) |
Feb 08, 2001 | 12.23 | 12.32 | 12.12 | 12.19 | 17,150,908 | +0.02(+0.17%) |
Feb 07, 2001 | 12.19 | 12.29 | 12.09 | 12.17 | 20,141,420 | +0.00(+0.02%) |
Feb 06, 2001 | 12.26 | 12.26 | 12.06 | 12.17 | 18,977,442 | -0.07(-0.54%) |
Feb 05, 2001 | 12.01 | 12.28 | 12.01 | 12.24 | 18,638,540 | +0.26(+2.18%) |
Feb 02, 2001 | 12.09 | 12.19 | 11.96 | 11.97 | 18,015,142 | -0.07(-0.60%) |
Feb 01, 2001 | 12.14 | 12.14 | 11.95 | 12.05 | 15,795,649 | -0.10(-0.78%) |
Jan 31, 2001 | 11.94 | 12.18 | 11.94 | 12.14 | 29,485,120 | +0.31(+2.65%) |
Jan 30, 2001 | 11.76 | 11.90 | 11.57 | 11.83 | 16,807,156 | +0.26(+2.22%) |
Jan 29, 2001 | 11.55 | 11.72 | 11.50 | 11.57 | 18,271,916 | -0.12(-0.99%) |
Jan 26, 2001 | 11.90 | 11.91 | 11.64 | 11.69 | 20,548,932 | -0.22(-1.82%) |
Jan 25, 2001 | 11.88 | 11.95 | 11.83 | 11.90 | 23,569,592 | +0.13(+1.08%) |
Jan 24, 2001 | 11.87 | 11.90 | 11.69 | 11.78 | 22,300,616 | -0.03(-0.23%) |
Jan 23, 2001 | 11.62 | 11.82 | 11.56 | 11.80 | 19,298,324 | +0.22(+1.94%) |
Jan 22, 2001 | 11.51 | 11.63 | 11.44 | 11.58 | 24,018,688 | +0.12(+1.02%) |
Jan 19, 2001 | 11.38 | 11.52 | 11.35 | 11.46 | 35,170,556 | +0.05(+0.40%) |
Jan 18, 2001 | 11.62 | 11.63 | 11.40 | 11.42 | 29,814,664 | -0.16(-1.41%) |
Jan 17, 2001 | 11.70 | 11.75 | 11.49 | 11.58 | 25,513,596 | -0.22(-1.91%) |
Jan 16, 2001 | 11.81 | 11.90 | 11.62 | 11.80 | 27,046,970 | -0.14(-1.21%) |
Jan 12, 2001 | 11.80 | 11.98 | 11.68 | 11.95 | 20,623,090 | +0.15(+1.30%) |
Jan 11, 2001 | 11.78 | 11.96 | 11.74 | 11.80 | 19,049,172 | +0.11(+0.93%) |
Jan 10, 2001 | 11.87 | 11.90 | 11.61 | 11.69 | 35,728,460 | -0.14(-1.22%) |
Jan 09, 2001 | 11.92 | 11.92 | 11.75 | 11.83 | 19,969,542 | -0.13(-1.05%) |
Jan 08, 2001 | 12.05 | 12.15 | 11.94 | 11.96 | 19,179,120 | -0.05(-0.46%) |
Jan 05, 2001 | 11.96 | 12.27 | 11.95 | 12.01 | 32,552,212 | +0.05(+0.46%) |
Jan 04, 2001 | 12.35 | 12.37 | 11.82 | 11.96 | 42,571,636 | -0.34(-2.79%) |
Jan 03, 2001 | 12.86 | 12.95 | 12.30 | 12.30 | 36,087,460 | -0.56(-4.34%) |
Jan 02, 2001 | 12.51 | 12.90 | 12.48 | 12.86 | 22,700,506 | +0.31(+2.51%) |
Dec 29, 2000 | 12.55 | 12.70 | 12.41 | 12.54 | 16,574,637 | +0.01(+0.08%) |
Dec 28, 2000 | 12.64 | 12.66 | 12.50 | 12.53 | 18,821,160 | -0.13(-1.00%) |
Dec 27, 2000 | 12.81 | 12.89 | 12.58 | 12.66 | 18,102,120 | -0.12(-0.91%) |
Dec 26, 2000 | 12.53 | 12.81 | 12.53 | 12.78 | 9,669,780 | +0.25(+2.02%) |
Dec 22, 2000 | 12.25 | 12.54 | 12.21 | 12.53 | 14,805,281 | +0.30(+2.43%) |
Dec 21, 2000 | 12.26 | 12.52 | 12.23 | 12.23 | 22,011,268 | -0.06(-0.52%) |
Dec 20, 2000 | 12.59 | 12.63 | 12.28 | 12.29 | 20,659,474 | -0.29(-2.29%) |
Dec 19, 2000 | 12.43 | 12.77 | 12.43 | 12.58 | 21,985,278 | +0.12(+0.95%) |
Dec 18, 2000 | 12.16 | 12.53 | 12.13 | 12.46 | 22,154,384 | +0.32(+2.67%) |
Dec 15, 2000 | 12.19 | 12.48 | 12.14 | 12.14 | 45,109,932 | -0.20(-1.61%) |
Dec 14, 2000 | 12.52 | 12.58 | 12.28 | 12.34 | 24,653,174 | -0.32(-2.50%) |
Dec 13, 2000 | 12.52 | 12.74 | 12.52 | 12.65 | 20,757,888 | +0.16(+1.31%) |
Dec 12, 2000 | 12.58 | 12.61 | 12.40 | 12.49 | 19,980,978 | +0.12(+0.94%) |
Dec 11, 2000 | 12.78 | 12.80 | 12.35 | 12.37 | 25,403,402 | -0.40(-3.11%) |
Dec 08, 2000 | 12.71 | 12.89 | 12.53 | 12.77 | 17,481,146 | +0.07(+0.57%) |
Dec 07, 2000 | 12.48 | 12.88 | 12.48 | 12.70 | 22,226,460 | +0.25(+2.03%) |
Dec 06, 2000 | 12.57 | 12.70 | 12.36 | 12.45 | 30,241,238 | -0.31(-2.40%) |
Dec 05, 2000 | 13.02 | 13.18 | 12.66 | 12.75 | 20,148,350 | -0.33(-2.56%) |
Dec 04, 2000 | 12.81 | 13.13 | 12.81 | 13.09 | 15,555,161 | +0.27(+2.12%) |
Dec 01, 2000 | 12.69 | 12.91 | 12.69 | 12.81 | 20,892,686 | +0.12(+0.92%) |
Nov 30, 2000 | 12.91 | 12.99 | 12.49 | 12.70 | 25,380,878 | -0.14(-1.06%) |
Nov 29, 2000 | 13.30 | 13.30 | 12.80 | 12.83 | 28,258,074 | -0.59(-4.43%) |
Nov 28, 2000 | 13.36 | 13.61 | 13.32 | 13.43 | 17,479,414 | -0.01(-0.06%) |
Nov 27, 2000 | 13.49 | 13.56 | 13.38 | 13.44 | 15,716,988 | -0.19(-1.40%) |
Nov 24, 2000 | 13.57 | 13.66 | 13.55 | 13.63 | 8,902,920 | +0.03(+0.20%) |
Nov 22, 2000 | 13.35 | 13.62 | 13.29 | 13.60 | 20,003,848 | +0.16(+1.21%) |
Nov 21, 2000 | 13.16 | 13.62 | 13.16 | 13.44 | 22,130,126 | +0.25(+1.92%) |
Nov 20, 2000 | 13.07 | 13.27 | 13.07 | 13.18 | 13,539,425 | +0.15(+1.17%) |
Nov 17, 2000 | 13.09 | 13.13 | 12.96 | 13.03 | 17,244,124 | -0.05(-0.42%) |
Nov 16, 2000 | 13.03 | 13.23 | 12.98 | 13.09 | 15,555,161 | +0.05(+0.35%) |
Nov 15, 2000 | 13.09 | 13.18 | 12.97 | 13.04 | 15,495,212 | +0.07(+0.56%) |
Nov 14, 2000 | 12.95 | 13.09 | 12.88 | 12.97 | 14,513,507 | -0.01(-0.08%) |
Nov 13, 2000 | 12.93 | 13.16 | 12.74 | 12.98 | 15,890,944 | +0.05(+0.42%) |
Nov 10, 2000 | 12.97 | 13.09 | 12.92 | 12.92 | 13,875,208 | -0.04(-0.34%) |
Nov 09, 2000 | 13.11 | 13.17 | 12.72 | 12.97 | 18,452,456 | -0.12(-0.90%) |
Nov 08, 2000 | 12.84 | 13.14 | 12.84 | 13.09 | 17,467,978 | +0.24(+1.90%) |
Nov 07, 2000 | 12.83 | 13.04 | 12.79 | 12.84 | 14,969,187 | +0.04(+0.35%) |
Nov 06, 2000 | 12.66 | 12.87 | 12.53 | 12.80 | 16,212,519 | +0.17(+1.36%) |
Nov 03, 2000 | 12.70 | 12.83 | 12.61 | 12.63 | 17,809,652 | -0.10(-0.78%) |
Nov 02, 2000 | 13.12 | 13.13 | 12.71 | 12.72 | 25,943,288 | -0.56(-4.20%) |
Nov 01, 2000 | 12.98 | 13.28 | 12.98 | 13.28 | 24,928,662 | +0.41(+3.22%) |
Oct 31, 2000 | 12.91 | 12.97 | 12.63 | 12.87 | 17,457,236 | -0.04(-0.28%) |
Oct 30, 2000 | 12.63 | 12.96 | 12.63 | 12.91 | 18,566,116 | +0.27(+2.15%) |
Oct 27, 2000 | 12.48 | 12.65 | 12.45 | 12.63 | 13,765,013 | -0.03(-0.22%) |
Oct 26, 2000 | 12.72 | 12.83 | 12.63 | 12.66 | 17,998,856 | +0.08(+0.64%) |
Oct 25, 2000 | 12.77 | 12.77 | 12.55 | 12.58 | 18,775,072 | +0.06(+0.51%) |
Oct 24, 2000 | 12.99 | 13.02 | 12.48 | 12.52 | 22,100,326 | -0.33(-2.59%) |
Oct 23, 2000 | 12.75 | 12.87 | 12.57 | 12.85 | 19,348,570 | +0.09(+0.70%) |
Oct 20, 2000 | 12.45 | 12.76 | 12.45 | 12.76 | 18,477,406 | +0.28(+2.24%) |
Oct 19, 2000 | 12.46 | 12.72 | 12.38 | 12.48 | 21,743,750 | -0.01(-0.07%) |
Oct 18, 2000 | 12.84 | 12.94 | 12.47 | 12.49 | 21,677,218 | -0.18(-1.42%) |
Oct 17, 2000 | 12.82 | 12.95 | 12.60 | 12.67 | 22,420,860 | +0.00(+0.00%) |
Oct 16, 2000 | 13.06 | 13.06 | 12.62 | 12.67 | 24,212,742 | -0.39(-2.97%) |
Oct 13, 2000 | 13.45 | 13.48 | 12.92 | 13.06 | 29,485,120 | -0.52(-3.85%) |
Oct 12, 2000 | 13.42 | 13.69 | 13.41 | 13.58 | 33,892,916 | +0.05(+0.39%) |
Oct 11, 2000 | 13.55 | 13.77 | 13.47 | 13.53 | 35,915,584 | +0.06(+0.47%) |
Oct 10, 2000 | 13.23 | 13.54 | 13.20 | 13.46 | 25,663,988 | +0.32(+2.40%) |
Oct 09, 2000 | 12.91 | 13.21 | 12.88 | 13.15 | 18,480,178 | +0.24(+1.88%) |
Oct 06, 2000 | 12.98 | 13.18 | 12.85 | 12.91 | 18,034,548 | +0.04(+0.28%) |
Oct 05, 2000 | 12.79 | 12.95 | 12.69 | 12.87 | 19,343,026 | -0.01(-0.07%) |
Oct 04, 2000 | 13.01 | 13.03 | 12.81 | 12.88 | 23,829,484 | -0.23(-1.72%) |
Oct 03, 2000 | 13.12 | 13.22 | 13.06 | 13.10 | 17,409,070 | -0.09(-0.69%) |
Oct 02, 2000 | 12.90 | 13.23 | 12.90 | 13.19 | 22,017,852 | +0.34(+2.61%) |
Sep 29, 2000 | 12.93 | 12.98 | 12.84 | 12.86 | 22,455,860 | -0.00(-0.03%) |
Sep 28, 2000 | 12.89 | 12.97 | 12.78 | 12.86 | 29,882,238 | -0.02(-0.12%) |
Sep 27, 2000 | 12.52 | 12.91 | 12.51 | 12.88 | 20,678,186 | +0.38(+3.04%) |
Sep 26, 2000 | 12.41 | 12.67 | 12.41 | 12.50 | 20,000,384 | +0.11(+0.89%) |
Sep 25, 2000 | 12.39 | 12.42 | 12.17 | 12.39 | 29,361,410 | -0.09(-0.74%) |
Sep 22, 2000 | 12.45 | 12.52 | 12.25 | 12.48 | 31,240,268 | +0.03(+0.22%) |
Sep 21, 2000 | 12.45 | 12.53 | 12.35 | 12.45 | 27,601,410 | -0.03(-0.22%) |
Sep 20, 2000 | 12.72 | 12.91 | 12.47 | 12.48 | 30,094,658 | -0.22(-1.70%) |
Sep 19, 2000 | 12.85 | 12.88 | 12.68 | 12.70 | 21,278,368 | -0.24(-1.83%) |
Sep 18, 2000 | 12.86 | 13.09 | 12.84 | 12.93 | 30,013,916 | +0.24(+1.86%) |
Sep 15, 2000 | 12.53 | 12.97 | 12.50 | 12.70 | 43,041,524 | +0.39(+3.20%) |
Sep 14, 2000 | 12.35 | 12.36 | 12.24 | 12.30 | 15,097,748 | -0.08(-0.63%) |
Sep 13, 2000 | 12.38 | 12.38 | 12.30 | 12.38 | 18,099,348 | +0.01(+0.07%) |
Sep 12, 2000 | 12.37 | 12.47 | 12.23 | 12.37 | 26,249,962 | +0.11(+0.91%) |
Sep 11, 2000 | 12.05 | 12.34 | 12.04 | 12.26 | 24,792,132 | +0.21(+1.77%) |
Sep 08, 2000 | 11.98 | 12.05 | 11.87 | 12.05 | 16,105,443 | -0.04(-0.30%) |
Sep 07, 2000 | 12.05 | 12.15 | 12.05 | 12.08 | 12,660,638 | +0.11(+0.90%) |
Sep 06, 2000 | 12.06 | 12.13 | 11.98 | 11.98 | 20,619,278 | -0.05(-0.44%) |
Sep 05, 2000 | 11.99 | 12.05 | 11.91 | 12.03 | 20,675,068 | +0.13(+1.05%) |
Sep 01, 2000 | 11.83 | 11.96 | 11.80 | 11.90 | 14,012,778 | +0.12(+1.05%) |
Aug 31, 2000 | 11.80 | 11.87 | 11.74 | 11.78 | 13,404,973 | +0.04(+0.34%) |
Aug 30, 2000 | 11.88 | 11.89 | 11.71 | 11.74 | 13,351,955 | -0.17(-1.41%) |
Aug 29, 2000 | 11.95 | 11.98 | 11.87 | 11.91 | 11,134,195 | -0.04(-0.35%) |
Aug 28, 2000 | 11.93 | 12.09 | 11.91 | 11.95 | 10,209,666 | -0.02(-0.16%) |
Aug 25, 2000 | 11.98 | 12.08 | 11.90 | 11.97 | 11,093,651 | +0.00(+0.00%) |
Aug 24, 2000 | 12.03 | 12.03 | 11.90 | 11.97 | 19,418,914 | -0.23(-1.85%) |
Aug 23, 2000 | 12.08 | 12.23 | 12.08 | 12.19 | 16,107,522 | +0.20(+1.66%) |
Aug 22, 2000 | 12.09 | 12.12 | 11.98 | 11.99 | 11,212,163 | -0.05(-0.45%) |
Aug 21, 2000 | 11.98 | 12.08 | 11.94 | 12.05 | 8,938,266 | +0.08(+0.70%) |
Aug 18, 2000 | 12.00 | 12.08 | 11.87 | 11.96 | 14,394,302 | -0.13(-1.06%) |
Aug 17, 2000 | 11.94 | 12.12 | 11.94 | 12.09 | 14,480,933 | +0.15(+1.26%) |
Aug 16, 2000 | 11.79 | 11.94 | 11.78 | 11.94 | 12,653,014 | +0.21(+1.80%) |
Aug 15, 2000 | 11.98 | 12.03 | 11.72 | 11.73 | 12,421,189 | -0.18(-1.51%) |
Aug 14, 2000 | 11.86 | 11.98 | 11.77 | 11.91 | 11,340,724 | +0.17(+1.46%) |
Aug 11, 2000 | 11.90 | 11.90 | 11.70 | 11.74 | 10,608,170 | +0.05(+0.46%) |
Aug 10, 2000 | 11.69 | 11.84 | 11.69 | 11.69 | 12,207,036 | -0.01(-0.07%) |
Aug 09, 2000 | 11.78 | 11.87 | 11.70 | 11.70 | 16,437,067 | +0.04(+0.32%) |
Aug 08, 2000 | 11.67 | 11.71 | 11.60 | 11.66 | 10,883,657 | -0.01(-0.11%) |
Aug 07, 2000 | 11.67 | 11.75 | 11.64 | 11.67 | 12,735,487 | -0.12(-0.99%) |
Aug 04, 2000 | 11.72 | 11.85 | 11.53 | 11.79 | 13,910,207 | +0.04(+0.32%) |
Aug 03, 2000 | 11.94 | 12.06 | 11.69 | 11.75 | 17,168,582 | -0.21(-1.73%) |
Aug 02, 2000 | 11.75 | 11.99 | 11.72 | 11.96 | 28,612,224 | +0.41(+3.59%) |
Aug 01, 2000 | 11.68 | 11.77 | 11.51 | 11.54 | 21,420,096 | -0.03(-0.24%) |
Jul 31, 2000 | 11.55 | 11.70 | 11.43 | 11.57 | 20,169,488 | +0.03(+0.24%) |
Jul 28, 2000 | 11.55 | 11.68 | 11.49 | 11.54 | 13,845,753 | -0.07(-0.62%) |
Jul 27, 2000 | 11.11 | 11.69 | 11.11 | 11.62 | 29,094,586 | +0.62(+5.66%) |
Jul 26, 2000 | 11.01 | 11.09 | 10.93 | 10.99 | 29,914,810 | +0.12(+1.09%) |
Jul 25, 2000 | 11.11 | 11.18 | 10.84 | 10.88 | 19,089,716 | -0.27(-2.43%) |
Jul 24, 2000 | 11.11 | 11.15 | 10.95 | 11.15 | 14,424,103 | +0.02(+0.17%) |
Jul 21, 2000 | 11.35 | 11.36 | 11.09 | 11.13 | 14,494,448 | -0.14(-1.28%) |
Jul 20, 2000 | 11.34 | 11.47 | 11.25 | 11.27 | 13,513,782 | -0.08(-0.72%) |
Jul 19, 2000 | 11.34 | 11.44 | 11.27 | 11.35 | 14,953,594 | +0.07(+0.64%) |
Jul 18, 2000 | 11.26 | 11.39 | 11.18 | 11.28 | 21,335,198 | -0.08(-0.71%) |
Jul 17, 2000 | 11.53 | 11.53 | 11.22 | 11.36 | 18,968,432 | +0.17(+1.53%) |
Jul 14, 2000 | 11.17 | 11.24 | 11.03 | 11.19 | 17,279,816 | -0.06(-0.56%) |
Jul 13, 2000 | 11.33 | 11.34 | 11.16 | 11.25 | 13,698,133 | -0.09(-0.78%) |
Jul 12, 2000 | 11.59 | 11.62 | 11.34 | 11.34 | 13,097,606 | -0.28(-2.42%) |
Jul 11, 2000 | 11.27 | 11.65 | 11.27 | 11.62 | 15,377,740 | +0.35(+3.12%) |
Jul 10, 2000 | 11.33 | 11.43 | 11.25 | 11.27 | 11,158,798 | -0.06(-0.51%) |
Jul 07, 2000 | 11.34 | 11.45 | 11.25 | 11.33 | 16,093,314 | +0.05(+0.42%) |
Jul 06, 2000 | 11.22 | 11.45 | 11.19 | 11.28 | 19,002,046 | +0.18(+1.62%) |
Jul 05, 2000 | 11.39 | 11.39 | 11.05 | 11.10 | 23,812,158 | -0.38(-3.28%) |
Jul 03, 2000 | 11.37 | 11.51 | 11.36 | 11.48 | 14,889,833 | +0.15(+1.34%) |
Jun 30, 2000 | 11.64 | 11.68 | 11.21 | 11.33 | 34,526,364 | -0.39(-3.33%) |
Jun 29, 2000 | 11.77 | 11.83 | 11.69 | 11.72 | 16,356,673 | -0.13(-1.12%) |
Jun 28, 2000 | 11.84 | 11.92 | 11.77 | 11.85 | 12,744,497 | +0.01(+0.07%) |
Jun 27, 2000 | 12.04 | 12.07 | 11.82 | 11.84 | 14,150,695 | -0.19(-1.56%) |
Jun 26, 2000 | 12.01 | 12.15 | 11.94 | 12.03 | 10,994,545 | +0.03(+0.29%) |
Jun 23, 2000 | 12.03 | 12.08 | 11.93 | 11.99 | 9,996,553 | +0.06(+0.52%) |
Jun 22, 2000 | 12.17 | 12.23 | 11.83 | 11.93 | 16,275,933 | -0.18(-1.50%) |
Jun 21, 2000 | 11.83 | 12.18 | 11.80 | 12.11 | 16,254,102 | +0.10(+0.84%) |
Jun 20, 2000 | 11.90 | 12.03 | 11.80 | 12.01 | 15,253,684 | -0.12(-0.96%) |
Jun 19, 2000 | 12.11 | 12.16 | 11.90 | 12.13 | 15,652,188 | -0.04(-0.37%) |
Jun 16, 2000 | 11.92 | 12.17 | 11.92 | 12.17 | 34,061,676 | +0.28(+2.34%) |
Jun 15, 2000 | 11.90 | 12.05 | 11.80 | 11.90 | 19,623,710 | -0.03(-0.22%) |
Jun 14, 2000 | 11.82 | 12.08 | 11.80 | 11.92 | 19,180,158 | +0.21(+1.76%) |
Jun 13, 2000 | 11.72 | 11.83 | 11.69 | 11.71 | 13,133,298 | +0.06(+0.54%) |
Jun 12, 2000 | 11.52 | 11.79 | 11.52 | 11.65 | 19,547,128 | +0.23(+1.97%) |
Jun 09, 2000 | 11.54 | 11.62 | 11.42 | 11.43 | 16,273,854 | -0.13(-1.09%) |
Jun 08, 2000 | 11.56 | 11.63 | 11.53 | 11.55 | 18,503,742 | -0.15(-1.31%) |
Jun 07, 2000 | 11.83 | 11.90 | 11.67 | 11.70 | 16,577,410 | -0.17(-1.45%) |
Jun 06, 2000 | 11.40 | 11.90 | 11.36 | 11.88 | 21,036,840 | +0.43(+3.78%) |
Jun 05, 2000 | 11.40 | 11.51 | 11.40 | 11.44 | 15,009,384 | +0.02(+0.15%) |
Jun 02, 2000 | 11.70 | 11.82 | 11.34 | 11.43 | 32,246,924 | -0.54(-4.52%) |