Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 13.04 | 13.08 | 12.95 | 12.96 | 22,274,932 | -0.00(-0.03%) |
Sep 28, 2000 | 12.99 | 13.07 | 12.88 | 12.97 | 29,641,474 | -0.02(-0.12%) |
Sep 27, 2000 | 12.62 | 13.02 | 12.61 | 12.98 | 20,511,582 | +0.38(+3.04%) |
Sep 26, 2000 | 12.51 | 12.77 | 12.51 | 12.60 | 19,839,240 | +0.11(+0.89%) |
Sep 25, 2000 | 12.49 | 12.52 | 12.26 | 12.49 | 29,124,844 | -0.09(-0.74%) |
Sep 22, 2000 | 12.55 | 12.62 | 12.35 | 12.58 | 30,988,564 | +0.03(+0.22%) |
Sep 21, 2000 | 12.55 | 12.64 | 12.45 | 12.55 | 27,379,024 | -0.03(-0.22%) |
Sep 20, 2000 | 12.83 | 13.01 | 12.57 | 12.58 | 29,852,184 | -0.22(-1.70%) |
Sep 19, 2000 | 12.95 | 12.98 | 12.78 | 12.80 | 21,106,928 | -0.24(-1.83%) |
Sep 18, 2000 | 12.96 | 13.20 | 12.95 | 13.04 | 29,772,094 | +0.24(+1.86%) |
Sep 15, 2000 | 12.64 | 13.07 | 12.60 | 12.80 | 42,694,736 | +0.40(+3.20%) |
Sep 14, 2000 | 12.45 | 12.46 | 12.34 | 12.40 | 14,976,105 | -0.08(-0.63%) |
Sep 13, 2000 | 12.48 | 12.48 | 12.40 | 12.48 | 17,953,520 | +0.01(+0.07%) |
Sep 12, 2000 | 12.47 | 12.57 | 12.33 | 12.47 | 26,038,466 | +0.11(+0.91%) |
Sep 11, 2000 | 12.15 | 12.44 | 12.14 | 12.36 | 24,592,380 | +0.22(+1.77%) |
Sep 08, 2000 | 12.08 | 12.15 | 11.96 | 12.15 | 15,975,680 | -0.04(-0.30%) |
Sep 07, 2000 | 12.15 | 12.25 | 12.15 | 12.18 | 12,558,630 | +0.11(+0.90%) |
Sep 06, 2000 | 12.15 | 12.23 | 12.07 | 12.07 | 20,453,146 | -0.05(-0.44%) |
Sep 05, 2000 | 12.09 | 12.15 | 12.01 | 12.13 | 20,508,488 | +0.13(+1.05%) |
Sep 01, 2000 | 11.93 | 12.05 | 11.89 | 12.00 | 13,899,877 | +0.13(+1.05%) |
Aug 31, 2000 | 11.89 | 11.96 | 11.84 | 11.88 | 13,296,969 | +0.04(+0.34%) |
Aug 30, 2000 | 11.97 | 11.98 | 11.81 | 11.83 | 13,244,378 | -0.17(-1.41%) |
Aug 29, 2000 | 12.05 | 12.07 | 11.96 | 12.00 | 11,044,486 | -0.04(-0.35%) |
Aug 28, 2000 | 12.03 | 12.19 | 12.01 | 12.05 | 10,127,406 | -0.02(-0.16%) |
Aug 25, 2000 | 12.07 | 12.17 | 11.99 | 12.06 | 11,004,269 | +0.00(+0.00%) |
Aug 24, 2000 | 12.13 | 12.13 | 12.00 | 12.06 | 19,262,456 | -0.23(-1.85%) |
Aug 23, 2000 | 12.18 | 12.33 | 12.18 | 12.29 | 15,977,743 | +0.20(+1.66%) |
Aug 22, 2000 | 12.19 | 12.22 | 12.07 | 12.09 | 11,121,826 | -0.06(-0.46%) |
Aug 21, 2000 | 12.07 | 12.18 | 12.04 | 12.15 | 8,866,250 | +0.08(+0.70%) |
Aug 18, 2000 | 12.10 | 12.17 | 11.96 | 12.06 | 14,278,327 | -0.13(-1.06%) |
Aug 17, 2000 | 12.04 | 12.22 | 12.04 | 12.19 | 14,364,260 | +0.15(+1.26%) |
Aug 16, 2000 | 11.88 | 12.04 | 11.87 | 12.04 | 12,551,068 | +0.21(+1.80%) |
Aug 15, 2000 | 12.07 | 12.13 | 11.82 | 11.83 | 12,321,111 | -0.18(-1.51%) |
Aug 14, 2000 | 11.96 | 12.07 | 11.86 | 12.01 | 11,249,351 | +0.17(+1.46%) |
Aug 11, 2000 | 11.99 | 11.99 | 11.80 | 11.84 | 10,522,699 | +0.05(+0.46%) |
Aug 10, 2000 | 11.78 | 11.94 | 11.78 | 11.78 | 12,108,684 | -0.01(-0.07%) |
Aug 09, 2000 | 11.87 | 11.96 | 11.79 | 11.79 | 16,304,633 | +0.04(+0.32%) |
Aug 08, 2000 | 11.76 | 11.81 | 11.69 | 11.75 | 10,795,967 | -0.01(-0.11%) |
Aug 07, 2000 | 11.76 | 11.85 | 11.74 | 11.77 | 12,632,877 | -0.12(-0.99%) |
Aug 04, 2000 | 11.82 | 11.95 | 11.63 | 11.88 | 13,798,132 | +0.04(+0.32%) |
Aug 03, 2000 | 12.04 | 12.15 | 11.78 | 11.85 | 17,030,254 | -0.21(-1.73%) |
Aug 02, 2000 | 11.85 | 12.09 | 11.82 | 12.05 | 28,381,694 | +0.42(+3.59%) |
Aug 01, 2000 | 11.77 | 11.86 | 11.60 | 11.64 | 21,247,514 | -0.03(-0.24%) |
Jul 31, 2000 | 11.65 | 11.80 | 11.52 | 11.66 | 20,006,982 | +0.03(+0.24%) |
Jul 28, 2000 | 11.65 | 11.77 | 11.58 | 11.64 | 13,734,197 | -0.07(-0.62%) |
Jul 27, 2000 | 11.20 | 11.78 | 11.20 | 11.71 | 28,860,170 | +0.63(+5.66%) |
Jul 26, 2000 | 11.10 | 11.18 | 11.02 | 11.08 | 29,673,786 | +0.12(+1.09%) |
Jul 25, 2000 | 11.20 | 11.27 | 10.93 | 10.96 | 18,935,910 | -0.27(-2.43%) |
Jul 24, 2000 | 11.20 | 11.25 | 11.04 | 11.24 | 14,307,888 | +0.02(+0.17%) |
Jul 21, 2000 | 11.45 | 11.46 | 11.18 | 11.22 | 14,377,666 | -0.15(-1.28%) |
Jul 20, 2000 | 11.43 | 11.56 | 11.35 | 11.36 | 13,404,901 | -0.08(-0.72%) |
Jul 19, 2000 | 11.44 | 11.54 | 11.36 | 11.45 | 14,833,112 | +0.07(+0.64%) |
Jul 18, 2000 | 11.35 | 11.48 | 11.27 | 11.37 | 21,163,300 | -0.08(-0.71%) |
Jul 17, 2000 | 11.63 | 11.63 | 11.31 | 11.46 | 18,815,602 | +0.17(+1.53%) |
Jul 14, 2000 | 11.26 | 11.33 | 11.12 | 11.28 | 17,140,592 | -0.06(-0.56%) |
Jul 13, 2000 | 11.42 | 11.44 | 11.25 | 11.35 | 13,587,767 | -0.09(-0.78%) |
Jul 12, 2000 | 11.68 | 11.71 | 11.43 | 11.43 | 12,992,078 | -0.28(-2.42%) |
Jul 11, 2000 | 11.36 | 11.75 | 11.36 | 11.72 | 15,253,841 | +0.35(+3.12%) |
Jul 10, 2000 | 11.42 | 11.52 | 11.35 | 11.36 | 11,068,891 | -0.06(-0.51%) |
Jul 07, 2000 | 11.44 | 11.55 | 11.35 | 11.42 | 15,963,650 | +0.05(+0.42%) |
Jul 06, 2000 | 11.31 | 11.55 | 11.28 | 11.37 | 18,848,944 | +0.18(+1.63%) |
Jul 05, 2000 | 11.48 | 11.48 | 11.14 | 11.19 | 23,620,304 | -0.38(-3.28%) |
Jul 03, 2000 | 11.46 | 11.60 | 11.46 | 11.57 | 14,769,865 | +0.15(+1.34%) |
Jun 30, 2000 | 11.74 | 11.77 | 11.30 | 11.42 | 34,248,184 | -0.39(-3.33%) |
Jun 29, 2000 | 11.86 | 11.93 | 11.78 | 11.81 | 16,224,887 | -0.13(-1.12%) |
Jun 28, 2000 | 11.94 | 12.02 | 11.86 | 11.95 | 12,641,814 | +0.01(+0.07%) |
Jun 27, 2000 | 12.14 | 12.16 | 11.92 | 11.94 | 14,036,682 | -0.19(-1.56%) |
Jun 26, 2000 | 12.11 | 12.25 | 12.04 | 12.13 | 10,905,962 | +0.03(+0.29%) |
Jun 23, 2000 | 12.13 | 12.18 | 12.03 | 12.09 | 9,916,011 | +0.06(+0.52%) |
Jun 22, 2000 | 12.27 | 12.33 | 11.93 | 12.03 | 16,144,797 | -0.18(-1.50%) |
Jun 21, 2000 | 11.93 | 12.28 | 11.90 | 12.21 | 16,123,142 | +0.10(+0.84%) |
Jun 20, 2000 | 12.00 | 12.13 | 11.89 | 12.11 | 15,130,785 | -0.12(-0.96%) |
Jun 19, 2000 | 12.21 | 12.26 | 12.00 | 12.23 | 15,526,078 | -0.05(-0.37%) |
Jun 16, 2000 | 12.02 | 12.27 | 12.02 | 12.27 | 33,787,240 | +0.28(+2.34%) |
Jun 15, 2000 | 12.00 | 12.15 | 11.89 | 11.99 | 19,465,602 | -0.03(-0.22%) |
Jun 14, 2000 | 11.92 | 12.18 | 11.89 | 12.02 | 19,025,624 | +0.21(+1.76%) |
Jun 13, 2000 | 11.82 | 11.93 | 11.78 | 11.81 | 13,027,482 | +0.06(+0.54%) |
Jun 12, 2000 | 11.62 | 11.88 | 11.62 | 11.75 | 19,389,636 | +0.23(+1.97%) |
Jun 09, 2000 | 11.64 | 11.72 | 11.51 | 11.52 | 16,142,735 | -0.13(-1.09%) |
Jun 08, 2000 | 11.65 | 11.73 | 11.63 | 11.65 | 18,354,656 | -0.15(-1.31%) |
Jun 07, 2000 | 11.93 | 11.99 | 11.76 | 11.80 | 16,443,845 | -0.17(-1.45%) |
Jun 06, 2000 | 11.49 | 12.00 | 11.46 | 11.97 | 20,867,346 | +0.44(+3.78%) |
Jun 05, 2000 | 11.49 | 11.60 | 11.49 | 11.54 | 14,888,453 | +0.02(+0.15%) |
Jun 02, 2000 | 11.79 | 11.92 | 11.44 | 11.52 | 31,987,110 | -0.55(-4.52%) |
Jun 01, 2000 | 12.15 | 12.15 | 11.76 | 12.06 | 20,444,210 | -0.05(-0.44%) |
May 31, 2000 | 12.07 | 12.20 | 11.97 | 12.12 | 16,931,602 | -0.03(-0.23%) |
May 30, 2000 | 11.93 | 12.16 | 11.90 | 12.15 | 17,537,260 | +0.16(+1.37%) |
May 26, 2000 | 11.88 | 12.09 | 11.86 | 11.98 | 10,209,559 | +0.14(+1.14%) |
May 25, 2000 | 11.98 | 12.01 | 11.74 | 11.85 | 14,824,175 | -0.22(-1.81%) |
May 24, 2000 | 12.05 | 12.14 | 11.94 | 12.06 | 15,832,687 | -0.01(-0.07%) |
May 23, 2000 | 12.14 | 12.15 | 11.87 | 12.07 | 14,758,522 | -0.05(-0.37%) |
May 22, 2000 | 11.98 | 12.21 | 11.96 | 12.12 | 16,650,772 | +0.23(+1.91%) |
May 19, 2000 | 11.66 | 11.95 | 11.63 | 11.89 | 14,506,222 | +0.04(+0.37%) |
May 18, 2000 | 11.86 | 11.98 | 11.77 | 11.85 | 12,322,142 | +0.01(+0.10%) |
May 17, 2000 | 11.93 | 12.00 | 11.71 | 11.84 | 19,086,464 | -0.27(-2.26%) |
May 16, 2000 | 12.11 | 12.17 | 11.96 | 12.11 | 15,003,260 | -0.05(-0.44%) |
May 15, 2000 | 11.92 | 12.20 | 11.89 | 12.16 | 15,311,588 | +0.23(+1.94%) |
May 12, 2000 | 11.99 | 12.03 | 11.88 | 11.93 | 13,703,605 | -0.13(-1.10%) |
May 11, 2000 | 11.90 | 12.13 | 11.86 | 12.06 | 18,875,412 | +0.21(+1.77%) |
May 10, 2000 | 11.59 | 11.95 | 11.58 | 11.86 | 19,541,224 | +0.30(+2.59%) |
May 09, 2000 | 11.71 | 11.76 | 11.46 | 11.56 | 14,412,039 | -0.15(-1.24%) |
May 08, 2000 | 11.62 | 11.75 | 11.55 | 11.70 | 12,694,061 | +0.06(+0.55%) |
May 05, 2000 | 11.46 | 11.64 | 11.45 | 11.64 | 12,183,274 | +0.07(+0.63%) |
May 04, 2000 | 11.35 | 11.59 | 11.32 | 11.56 | 17,349,238 | +0.29(+2.58%) |
May 03, 2000 | 11.40 | 11.41 | 11.20 | 11.27 | 12,147,869 | -0.11(-0.96%) |
May 02, 2000 | 11.37 | 11.57 | 11.35 | 11.38 | 13,906,064 | +0.04(+0.32%) |
May 01, 2000 | 11.39 | 11.50 | 11.30 | 11.35 | 15,245,248 | +0.05(+0.40%) |
Apr 28, 2000 | 11.70 | 11.70 | 11.30 | 11.30 | 16,728,112 | -0.44(-3.72%) |
Apr 27, 2000 | 11.58 | 11.77 | 11.44 | 11.74 | 16,608,149 | +0.08(+0.71%) |
Apr 26, 2000 | 11.78 | 11.78 | 11.54 | 11.65 | 14,485,254 | -0.13(-1.09%) |
Apr 25, 2000 | 11.67 | 11.86 | 11.65 | 11.78 | 20,120,758 | +0.16(+1.42%) |
Apr 24, 2000 | 11.44 | 11.78 | 11.23 | 11.62 | 15,320,869 | +0.13(+1.10%) |
Apr 20, 2000 | 11.26 | 11.49 | 11.21 | 11.49 | 13,866,534 | +0.23(+2.01%) |
Apr 19, 2000 | 11.09 | 11.41 | 11.06 | 11.26 | 20,795,848 | +0.18(+1.64%) |
Apr 18, 2000 | 11.06 | 11.17 | 10.91 | 11.08 | 20,727,102 | +0.10(+0.91%) |
Apr 17, 2000 | 11.44 | 11.55 | 10.93 | 10.98 | 27,859,562 | -0.47(-4.13%) |
Apr 14, 2000 | 11.61 | 11.89 | 11.35 | 11.46 | 20,370,994 | -0.18(-1.56%) |
Apr 13, 2000 | 11.63 | 11.78 | 11.46 | 11.64 | 15,321,213 | +0.01(+0.07%) |
Apr 12, 2000 | 11.64 | 11.86 | 11.59 | 11.63 | 14,784,989 | +0.08(+0.72%) |
Apr 11, 2000 | 11.48 | 11.77 | 11.45 | 11.55 | 18,338,158 | +0.16(+1.43%) |
Apr 10, 2000 | 11.49 | 11.58 | 11.36 | 11.38 | 15,638,822 | -0.19(-1.65%) |
Apr 07, 2000 | 11.78 | 11.84 | 11.50 | 11.57 | 13,455,086 | -0.32(-2.68%) |
Apr 06, 2000 | 11.72 | 11.93 | 11.65 | 11.89 | 14,210,268 | +0.29(+2.51%) |
Apr 05, 2000 | 11.93 | 12.09 | 11.56 | 11.60 | 22,395,238 | -0.40(-3.33%) |
Apr 04, 2000 | 11.63 | 12.05 | 11.63 | 12.00 | 28,176,484 | +0.29(+2.48%) |
Apr 03, 2000 | 11.31 | 11.75 | 11.30 | 11.71 | 17,125,468 | +0.36(+3.21%) |
Mar 31, 2000 | 11.47 | 11.63 | 11.32 | 11.35 | 21,673,400 | -0.09(-0.79%) |
Mar 30, 2000 | 11.85 | 11.90 | 11.30 | 11.44 | 22,827,654 | -0.27(-2.34%) |
Mar 29, 2000 | 11.37 | 11.92 | 11.31 | 11.71 | 35,681,552 | +0.22(+1.90%) |
Mar 28, 2000 | 11.00 | 11.49 | 11.00 | 11.49 | 14,221,954 | +0.36(+3.24%) |
Mar 27, 2000 | 11.24 | 11.37 | 11.02 | 11.13 | 16,610,212 | -0.11(-0.95%) |
Mar 24, 2000 | 11.02 | 11.28 | 11.00 | 11.24 | 15,135,941 | +0.25(+2.32%) |
Mar 23, 2000 | 10.85 | 11.06 | 10.81 | 10.98 | 17,400,454 | +0.08(+0.75%) |
Mar 22, 2000 | 11.20 | 11.20 | 10.83 | 10.90 | 24,509,196 | -0.30(-2.68%) |
Mar 21, 2000 | 11.02 | 11.31 | 11.00 | 11.20 | 18,700,796 | +0.31(+2.85%) |
Mar 20, 2000 | 11.08 | 11.25 | 10.81 | 10.89 | 18,370,468 | -0.33(-2.92%) |
Mar 17, 2000 | 11.54 | 11.59 | 11.20 | 11.22 | 25,667,234 | -0.38(-3.30%) |
Mar 16, 2000 | 11.35 | 11.63 | 11.04 | 11.60 | 19,938,578 | +0.29(+2.57%) |
Mar 15, 2000 | 11.23 | 11.35 | 10.86 | 11.31 | 20,436,648 | +0.07(+0.65%) |
Mar 14, 2000 | 10.93 | 11.35 | 10.85 | 11.24 | 15,557,014 | +0.20(+1.82%) |
Mar 13, 2000 | 11.13 | 11.34 | 10.82 | 11.04 | 16,278,509 | -0.17(-1.51%) |
Mar 10, 2000 | 11.64 | 11.66 | 11.10 | 11.20 | 16,216,637 | -0.50(-4.24%) |
Mar 09, 2000 | 11.35 | 11.72 | 11.26 | 11.70 | 18,749,950 | +0.12(+1.03%) |
Mar 08, 2000 | 11.27 | 11.93 | 11.27 | 11.58 | 34,342,712 | -0.06(-0.47%) |
Mar 07, 2000 | 10.49 | 11.78 | 10.47 | 11.64 | 39,216,848 | +1.03(+9.68%) |
Mar 06, 2000 | 10.76 | 10.91 | 10.47 | 10.61 | 18,058,358 | -0.40(-3.63%) |
Mar 03, 2000 | 11.13 | 11.13 | 10.80 | 11.01 | 17,551,352 | -0.19(-1.70%) |
Mar 02, 2000 | 11.06 | 11.30 | 10.99 | 11.20 | 16,848,762 | +0.14(+1.24%) |
Mar 01, 2000 | 10.96 | 11.09 | 10.65 | 11.06 | 16,992,786 | +0.11(+1.00%) |
Feb 29, 2000 | 10.69 | 11.00 | 10.61 | 10.95 | 18,001,986 | +0.26(+2.46%) |
Feb 28, 2000 | 10.33 | 10.95 | 10.16 | 10.69 | 20,424,274 | +0.35(+3.43%) |
Feb 25, 2000 | 10.55 | 10.82 | 10.18 | 10.34 | 20,281,968 | -0.25(-2.40%) |
Feb 24, 2000 | 10.57 | 10.68 | 10.40 | 10.59 | 18,544,398 | -0.26(-2.43%) |
Feb 23, 2000 | 10.78 | 11.03 | 10.64 | 10.85 | 15,266,215 | -0.12(-1.09%) |
Feb 22, 2000 | 11.09 | 11.19 | 10.84 | 10.97 | 18,670,204 | +0.06(+0.59%) |
Feb 18, 2000 | 11.25 | 11.25 | 10.91 | 10.91 | 23,719,298 | -0.42(-3.69%) |
Feb 17, 2000 | 11.49 | 11.49 | 11.25 | 11.33 | 20,089,134 | -0.31(-2.66%) |
Feb 16, 2000 | 11.49 | 11.69 | 11.40 | 11.64 | 17,644,848 | +0.10(+0.87%) |
Feb 15, 2000 | 11.31 | 11.72 | 11.26 | 11.54 | 18,536,836 | +0.42(+3.75%) |
Feb 14, 2000 | 10.84 | 11.19 | 10.83 | 11.12 | 16,776,235 | +0.37(+3.48%) |
Feb 11, 2000 | 11.06 | 11.16 | 10.57 | 10.75 | 21,430,036 | -0.29(-2.64%) |
Feb 10, 2000 | 11.09 | 11.30 | 10.95 | 11.04 | 23,175,168 | -0.06(-0.50%) |
Feb 09, 2000 | 11.16 | 11.25 | 11.06 | 11.09 | 21,333,448 | -0.39(-3.41%) |
Feb 08, 2000 | 11.78 | 11.91 | 11.45 | 11.48 | 16,119,017 | -0.26(-2.24%) |
Feb 07, 2000 | 11.56 | 11.82 | 11.56 | 11.75 | 12,205,616 | -0.02(-0.15%) |
Feb 04, 2000 | 12.15 | 12.15 | 11.65 | 11.76 | 19,670,810 | -0.22(-1.82%) |
Feb 03, 2000 | 12.14 | 12.22 | 11.65 | 11.98 | 19,965,390 | -0.21(-1.72%) |
Feb 02, 2000 | 12.11 | 12.35 | 12.11 | 12.19 | 19,875,332 | +0.09(+0.74%) |
Feb 01, 2000 | 12.12 | 12.14 | 11.84 | 12.10 | 18,335,408 | +0.05(+0.39%) |
Jan 31, 2000 | 11.44 | 12.15 | 11.33 | 12.05 | 25,125,166 | +0.58(+5.07%) |
Jan 28, 2000 | 11.64 | 11.78 | 11.47 | 11.47 | 17,808,122 | -0.31(-2.63%) |
Jan 27, 2000 | 12.12 | 12.12 | 11.60 | 11.78 | 18,137,418 | -0.36(-2.99%) |
Jan 26, 2000 | 12.23 | 12.30 | 12.03 | 12.15 | 15,997,679 | -0.08(-0.67%) |
Jan 25, 2000 | 12.22 | 12.53 | 12.19 | 12.23 | 20,490,958 | -0.03(-0.23%) |
Jan 24, 2000 | 12.43 | 12.55 | 12.07 | 12.26 | 21,432,442 | -0.11(-0.88%) |
Jan 21, 2000 | 12.22 | 12.39 | 12.12 | 12.36 | 24,655,284 | +0.19(+1.56%) |
Jan 20, 2000 | 12.39 | 12.40 | 12.03 | 12.17 | 16,535,278 | -0.27(-2.19%) |
Jan 19, 2000 | 12.26 | 12.49 | 12.17 | 12.45 | 22,503,858 | +0.12(+0.96%) |
Jan 18, 2000 | 12.04 | 12.44 | 11.98 | 12.33 | 20,511,582 | +0.15(+1.19%) |
Jan 14, 2000 | 12.44 | 12.44 | 12.07 | 12.18 | 19,375,888 | -0.25(-1.98%) |
Jan 13, 2000 | 12.15 | 12.51 | 12.09 | 12.43 | 20,735,696 | +0.28(+2.32%) |
Jan 12, 2000 | 12.11 | 12.27 | 12.05 | 12.15 | 17,740,406 | -0.07(-0.59%) |
Jan 11, 2000 | 12.18 | 12.40 | 12.16 | 12.22 | 14,993,635 | +0.04(+0.30%) |
Jan 10, 2000 | 12.25 | 12.31 | 12.15 | 12.18 | 14,691,838 | -0.17(-1.40%) |
Jan 07, 2000 | 12.50 | 12.55 | 12.22 | 12.36 | 28,540,154 | -0.04(-0.29%) |
Jan 06, 2000 | 11.73 | 12.48 | 11.66 | 12.39 | 33,449,694 | +0.61(+5.17%) |
Jan 05, 2000 | 11.35 | 11.89 | 11.32 | 11.78 | 30,055,674 | +0.61(+5.46%) |
Jan 04, 2000 | 11.25 | 11.37 | 11.13 | 11.17 | 24,949,518 | -0.22(-1.92%) |
Jan 03, 2000 | 11.56 | 11.75 | 11.33 | 11.39 | 23,147,670 | -0.33(-2.79%) |
Dec 31, 1999 | 11.72 | 11.78 | 11.66 | 11.72 | 4,758,984 | +0.02(+0.15%) |
Dec 30, 1999 | 11.84 | 11.84 | 11.60 | 11.70 | 9,423,097 | -0.11(-0.92%) |
Dec 29, 1999 | 11.78 | 11.97 | 11.76 | 11.81 | 7,543,909 | +0.07(+0.62%) |
Dec 28, 1999 | 11.86 | 12.01 | 11.71 | 11.74 | 15,096,755 | -0.19(-1.60%) |
Dec 27, 1999 | 12.21 | 12.25 | 11.82 | 11.93 | 12,082,216 | -0.26(-2.16%) |
Dec 23, 1999 | 11.99 | 12.23 | 11.86 | 12.19 | 13,467,804 | +0.41(+3.47%) |
Dec 22, 1999 | 11.74 | 11.91 | 11.65 | 11.78 | 14,377,666 | +0.04(+0.31%) |
Dec 21, 1999 | 11.78 | 11.93 | 11.73 | 11.75 | 12,285,363 | -0.17(-1.43%) |
Dec 20, 1999 | 12.11 | 12.17 | 11.78 | 11.92 | 11,926,849 | -0.10(-0.85%) |
Dec 17, 1999 | 12.21 | 12.26 | 11.96 | 12.02 | 36,613,068 | -0.16(-1.35%) |
Dec 16, 1999 | 11.89 | 12.34 | 11.89 | 12.18 | 20,341,090 | +0.10(+0.83%) |
Dec 15, 1999 | 12.11 | 12.26 | 12.08 | 12.08 | 23,840,636 | +0.10(+0.84%) |
Dec 14, 1999 | 11.93 | 12.09 | 11.93 | 11.98 | 19,950,610 | -0.04(-0.35%) |
Dec 13, 1999 | 12.13 | 12.19 | 11.79 | 12.02 | 21,259,200 | -0.02(-0.18%) |
Dec 10, 1999 | 12.48 | 12.48 | 12.03 | 12.05 | 18,160,448 | -0.48(-3.84%) |
Dec 09, 1999 | 12.27 | 12.59 | 12.20 | 12.53 | 21,356,478 | +0.38(+3.16%) |
Dec 08, 1999 | 12.16 | 12.29 | 12.02 | 12.14 | 17,039,878 | -0.06(-0.47%) |
Dec 07, 1999 | 12.22 | 12.39 | 12.18 | 12.20 | 26,920,828 | +0.00(+0.00%) |
Dec 06, 1999 | 11.96 | 12.22 | 11.93 | 12.20 | 15,747,442 | +0.19(+1.62%) |
Dec 03, 1999 | 11.93 | 12.09 | 11.87 | 12.01 | 19,464,914 | +0.07(+0.55%) |
Dec 02, 1999 | 12.05 | 12.05 | 11.82 | 11.94 | 18,802,198 | -0.06(-0.51%) |
Dec 01, 1999 | 11.53 | 12.05 | 11.53 | 12.00 | 21,550,000 | +0.46(+4.02%) |
Nov 30, 1999 | 11.64 | 11.66 | 11.47 | 11.54 | 20,185,036 | -0.01(-0.08%) |
Nov 29, 1999 | 11.33 | 11.56 | 11.28 | 11.55 | 14,462,568 | +0.20(+1.76%) |
Nov 26, 1999 | 11.42 | 11.50 | 11.35 | 11.35 | 4,304,225 | -0.16(-1.42%) |
Nov 24, 1999 | 11.33 | 11.58 | 11.28 | 11.51 | 16,372,005 | +0.16(+1.44%) |
Nov 23, 1999 | 11.62 | 11.63 | 11.30 | 11.35 | 14,309,950 | -0.23(-1.95%) |
Nov 22, 1999 | 11.59 | 11.65 | 11.52 | 11.57 | 12,381,264 | -0.02(-0.18%) |
Nov 19, 1999 | 11.78 | 11.79 | 11.58 | 11.59 | 12,966,641 | -0.20(-1.69%) |
Nov 18, 1999 | 11.78 | 11.84 | 11.66 | 11.79 | 15,796,252 | +0.12(+1.01%) |
Nov 17, 1999 | 11.51 | 11.82 | 11.49 | 11.67 | 24,993,860 | +0.15(+1.34%) |
Nov 16, 1999 | 11.38 | 11.52 | 11.20 | 11.52 | 15,161,721 | +0.17(+1.53%) |
Nov 15, 1999 | 11.33 | 11.35 | 11.25 | 11.35 | 12,332,110 | +0.02(+0.17%) |
Nov 12, 1999 | 11.19 | 11.34 | 11.13 | 11.33 | 12,002,814 | +0.15(+1.38%) |
Nov 11, 1999 | 11.06 | 11.18 | 10.96 | 11.17 | 13,066,324 | +0.12(+1.07%) |
Nov 10, 1999 | 11.00 | 11.08 | 10.95 | 11.06 | 15,299,214 | +0.10(+0.92%) |
Nov 09, 1999 | 10.90 | 10.96 | 10.82 | 10.95 | 10,894,275 | +0.15(+1.35%) |
Nov 08, 1999 | 10.33 | 10.88 | 10.33 | 10.81 | 18,949,314 | +0.54(+5.23%) |
Nov 05, 1999 | 10.62 | 10.62 | 10.19 | 10.27 | 24,663,532 | -0.35(-3.26%) |
Nov 04, 1999 | 10.72 | 10.76 | 10.55 | 10.62 | 12,509,820 | +0.00(+0.00%) |
Nov 03, 1999 | 10.85 | 10.85 | 10.55 | 10.62 | 12,867,303 | -0.16(-1.51%) |
Nov 02, 1999 | 10.82 | 10.94 | 10.76 | 10.78 | 10,140,812 | -0.09(-0.84%) |
Nov 01, 1999 | 10.77 | 10.91 | 10.70 | 10.87 | 11,675,580 | +0.10(+0.93%) |
Oct 29, 1999 | 10.71 | 10.84 | 10.57 | 10.77 | 14,547,470 | +0.14(+1.29%) |
Oct 28, 1999 | 10.58 | 10.76 | 10.53 | 10.64 | 15,709,631 | +0.20(+1.91%) |
Oct 27, 1999 | 10.49 | 10.60 | 10.40 | 10.44 | 15,594,824 | -0.05(-0.43%) |
Oct 26, 1999 | 10.62 | 10.67 | 10.43 | 10.48 | 20,121,444 | -0.28(-2.62%) |
Oct 25, 1999 | 11.02 | 11.07 | 10.73 | 10.76 | 11,686,923 | -0.42(-3.73%) |
Oct 22, 1999 | 11.18 | 11.19 | 11.04 | 11.18 | 10,198,559 | +0.12(+1.06%) |
Oct 21, 1999 | 10.98 | 11.11 | 10.92 | 11.06 | 13,032,982 | -0.06(-0.58%) |
Oct 20, 1999 | 10.75 | 11.15 | 10.70 | 11.13 | 18,151,854 | +0.45(+4.17%) |
Oct 19, 1999 | 10.75 | 10.76 | 10.61 | 10.68 | 9,960,352 | +0.06(+0.60%) |
Oct 18, 1999 | 10.51 | 10.65 | 10.40 | 10.62 | 10,904,931 | +0.15(+1.39%) |
Oct 15, 1999 | 10.81 | 10.81 | 10.47 | 10.47 | 15,924,464 | -0.34(-3.19%) |
Oct 14, 1999 | 10.66 | 10.87 | 10.60 | 10.82 | 15,069,600 | +0.11(+1.02%) |
Oct 13, 1999 | 10.78 | 10.80 | 10.67 | 10.71 | 16,859,074 | +0.05(+0.42%) |
Oct 12, 1999 | 10.68 | 10.78 | 10.63 | 10.66 | 11,896,257 | -0.01(-0.08%) |
Oct 11, 1999 | 10.58 | 10.72 | 10.55 | 10.67 | 10,337,084 | +0.09(+0.85%) |
Oct 08, 1999 | 10.56 | 10.66 | 10.48 | 10.58 | 11,634,676 | -0.05(-0.51%) |
Oct 07, 1999 | 10.74 | 10.74 | 10.56 | 10.64 | 10,493,138 | -0.13(-1.19%) |
Oct 06, 1999 | 10.49 | 10.76 | 10.42 | 10.76 | 22,680,538 | +0.26(+2.51%) |
Oct 05, 1999 | 10.58 | 10.67 | 10.36 | 10.50 | 14,579,781 | -0.12(-1.11%) |
Oct 04, 1999 | 10.84 | 10.90 | 10.49 | 10.62 | 21,456,848 | -0.24(-2.17%) |