Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2000 | 12.91 | 12.97 | 12.64 | 12.87 | 17,452,614 | -0.04(-0.28%) |
Oct 30, 2000 | 12.64 | 12.96 | 12.64 | 12.91 | 18,561,200 | +0.27(+2.15%) |
Oct 27, 2000 | 12.48 | 12.66 | 12.45 | 12.64 | 13,761,367 | -0.03(-0.22%) |
Oct 26, 2000 | 12.73 | 12.84 | 12.64 | 12.66 | 17,994,088 | +0.08(+0.64%) |
Oct 25, 2000 | 12.77 | 12.77 | 12.56 | 12.58 | 18,770,100 | +0.06(+0.51%) |
Oct 24, 2000 | 12.99 | 13.03 | 12.48 | 12.52 | 22,094,472 | -0.33(-2.59%) |
Oct 23, 2000 | 12.75 | 12.87 | 12.57 | 12.85 | 19,343,446 | +0.09(+0.70%) |
Oct 20, 2000 | 12.46 | 12.76 | 12.46 | 12.76 | 18,472,514 | +0.28(+2.24%) |
Oct 19, 2000 | 12.47 | 12.73 | 12.38 | 12.48 | 21,737,992 | -0.01(-0.07%) |
Oct 18, 2000 | 12.85 | 12.94 | 12.48 | 12.49 | 21,671,478 | -0.18(-1.42%) |
Oct 17, 2000 | 12.83 | 12.95 | 12.60 | 12.67 | 22,414,924 | +0.00(+0.00%) |
Oct 16, 2000 | 13.06 | 13.06 | 12.62 | 12.67 | 24,206,330 | -0.39(-2.97%) |
Oct 13, 2000 | 13.45 | 13.49 | 12.93 | 13.06 | 29,477,312 | -0.52(-3.85%) |
Oct 12, 2000 | 13.42 | 13.69 | 13.41 | 13.58 | 33,883,940 | +0.05(+0.39%) |
Oct 11, 2000 | 13.56 | 13.77 | 13.48 | 13.53 | 35,906,072 | +0.06(+0.47%) |
Oct 10, 2000 | 13.23 | 13.54 | 13.21 | 13.47 | 25,657,192 | +0.32(+2.40%) |
Oct 09, 2000 | 12.91 | 13.21 | 12.88 | 13.15 | 18,475,284 | +0.24(+1.88%) |
Oct 06, 2000 | 12.98 | 13.18 | 12.85 | 12.91 | 18,029,772 | +0.04(+0.28%) |
Oct 05, 2000 | 12.79 | 12.95 | 12.69 | 12.87 | 19,337,904 | -0.01(-0.07%) |
Oct 04, 2000 | 13.02 | 13.03 | 12.81 | 12.88 | 23,823,174 | -0.23(-1.72%) |
Oct 03, 2000 | 13.13 | 13.22 | 13.06 | 13.11 | 17,404,460 | -0.09(-0.69%) |
Oct 02, 2000 | 12.90 | 13.23 | 12.90 | 13.20 | 22,012,022 | +0.34(+2.61%) |
Sep 29, 2000 | 12.93 | 12.98 | 12.85 | 12.86 | 22,449,914 | -0.00(-0.03%) |
Sep 28, 2000 | 12.89 | 12.97 | 12.78 | 12.87 | 29,874,324 | -0.02(-0.12%) |
Sep 27, 2000 | 12.52 | 12.92 | 12.51 | 12.88 | 20,672,710 | +0.38(+3.04%) |
Sep 26, 2000 | 12.41 | 12.67 | 12.41 | 12.50 | 19,995,088 | +0.11(+0.89%) |
Sep 25, 2000 | 12.39 | 12.42 | 12.17 | 12.39 | 29,353,634 | -0.09(-0.74%) |
Sep 22, 2000 | 12.46 | 12.52 | 12.25 | 12.48 | 31,231,996 | +0.03(+0.22%) |
Sep 21, 2000 | 12.45 | 12.54 | 12.35 | 12.46 | 27,594,100 | -0.03(-0.22%) |
Sep 20, 2000 | 12.73 | 12.91 | 12.48 | 12.48 | 30,086,688 | -0.22(-1.70%) |
Sep 19, 2000 | 12.85 | 12.88 | 12.68 | 12.70 | 21,272,732 | -0.24(-1.83%) |
Sep 18, 2000 | 12.86 | 13.10 | 12.85 | 12.94 | 30,005,968 | +0.24(+1.86%) |
Sep 15, 2000 | 12.54 | 12.97 | 12.50 | 12.70 | 43,030,124 | +0.39(+3.20%) |
Sep 14, 2000 | 12.35 | 12.37 | 12.24 | 12.31 | 15,093,750 | -0.08(-0.63%) |
Sep 13, 2000 | 12.38 | 12.38 | 12.30 | 12.38 | 18,094,554 | +0.01(+0.07%) |
Sep 12, 2000 | 12.38 | 12.48 | 12.23 | 12.38 | 26,243,010 | +0.11(+0.91%) |
Sep 11, 2000 | 12.05 | 12.34 | 12.04 | 12.27 | 24,785,566 | +0.21(+1.77%) |
Sep 08, 2000 | 11.99 | 12.05 | 11.87 | 12.05 | 16,101,178 | -0.04(-0.30%) |
Sep 07, 2000 | 12.05 | 12.15 | 12.05 | 12.09 | 12,657,285 | +0.11(+0.90%) |
Sep 06, 2000 | 12.06 | 12.13 | 11.98 | 11.98 | 20,613,816 | -0.05(-0.44%) |
Sep 05, 2000 | 12.00 | 12.05 | 11.92 | 12.03 | 20,669,592 | +0.13(+1.05%) |
Sep 01, 2000 | 11.83 | 11.96 | 11.80 | 11.91 | 14,009,067 | +0.12(+1.05%) |
Aug 31, 2000 | 11.80 | 11.87 | 11.74 | 11.78 | 13,401,423 | +0.04(+0.34%) |
Aug 30, 2000 | 11.88 | 11.89 | 11.72 | 11.74 | 13,348,419 | -0.17(-1.41%) |
Aug 29, 2000 | 11.95 | 11.98 | 11.87 | 11.91 | 11,131,246 | -0.04(-0.35%) |
Aug 28, 2000 | 11.93 | 12.10 | 11.92 | 11.95 | 10,206,962 | -0.02(-0.16%) |
Aug 25, 2000 | 11.98 | 12.08 | 11.90 | 11.97 | 11,090,714 | +0.00(+0.00%) |
Aug 24, 2000 | 12.03 | 12.03 | 11.91 | 11.97 | 19,413,772 | -0.23(-1.85%) |
Aug 23, 2000 | 12.09 | 12.23 | 12.09 | 12.20 | 16,103,256 | +0.20(+1.66%) |
Aug 22, 2000 | 12.10 | 12.12 | 11.98 | 12.00 | 11,209,194 | -0.05(-0.46%) |
Aug 21, 2000 | 11.98 | 12.09 | 11.94 | 12.05 | 8,935,899 | +0.08(+0.70%) |
Aug 18, 2000 | 12.01 | 12.08 | 11.87 | 11.97 | 14,390,490 | -0.13(-1.06%) |
Aug 17, 2000 | 11.94 | 12.12 | 11.94 | 12.10 | 14,477,099 | +0.15(+1.26%) |
Aug 16, 2000 | 11.79 | 11.95 | 11.78 | 11.95 | 12,649,663 | +0.21(+1.80%) |
Aug 15, 2000 | 11.98 | 12.03 | 11.73 | 11.74 | 12,417,899 | -0.18(-1.51%) |
Aug 14, 2000 | 11.86 | 11.98 | 11.77 | 11.92 | 11,337,721 | +0.17(+1.46%) |
Aug 11, 2000 | 11.90 | 11.90 | 11.71 | 11.74 | 10,605,361 | +0.05(+0.46%) |
Aug 10, 2000 | 11.69 | 11.84 | 11.69 | 11.69 | 12,203,804 | -0.01(-0.07%) |
Aug 09, 2000 | 11.78 | 11.87 | 11.70 | 11.70 | 16,432,714 | +0.04(+0.32%) |
Aug 08, 2000 | 11.67 | 11.72 | 11.60 | 11.66 | 10,880,775 | -0.01(-0.11%) |
Aug 07, 2000 | 11.67 | 11.75 | 11.65 | 11.67 | 12,732,114 | -0.12(-0.99%) |
Aug 04, 2000 | 11.73 | 11.85 | 11.54 | 11.79 | 13,906,523 | +0.04(+0.32%) |
Aug 03, 2000 | 11.94 | 12.06 | 11.69 | 11.75 | 17,164,034 | -0.21(-1.73%) |
Aug 02, 2000 | 11.75 | 12.00 | 11.73 | 11.96 | 28,604,646 | +0.41(+3.59%) |
Aug 01, 2000 | 11.68 | 11.77 | 11.51 | 11.55 | 21,414,424 | -0.03(-0.24%) |
Jul 31, 2000 | 11.55 | 11.71 | 11.43 | 11.57 | 20,164,146 | +0.03(+0.24%) |
Jul 28, 2000 | 11.55 | 11.68 | 11.49 | 11.55 | 13,842,086 | -0.07(-0.62%) |
Jul 27, 2000 | 11.11 | 11.69 | 11.11 | 11.62 | 29,086,880 | +0.62(+5.66%) |
Jul 26, 2000 | 11.01 | 11.09 | 10.93 | 11.00 | 29,906,888 | +0.12(+1.09%) |
Jul 25, 2000 | 11.11 | 11.19 | 10.84 | 10.88 | 19,084,660 | -0.27(-2.43%) |
Jul 24, 2000 | 11.11 | 11.16 | 10.95 | 11.15 | 14,420,283 | +0.02(+0.17%) |
Jul 21, 2000 | 11.36 | 11.37 | 11.09 | 11.13 | 14,490,609 | -0.14(-1.28%) |
Jul 20, 2000 | 11.34 | 11.47 | 11.26 | 11.27 | 13,510,203 | -0.08(-0.72%) |
Jul 19, 2000 | 11.35 | 11.45 | 11.27 | 11.36 | 14,949,633 | +0.07(+0.64%) |
Jul 18, 2000 | 11.27 | 11.39 | 11.19 | 11.29 | 21,329,548 | -0.08(-0.71%) |
Jul 17, 2000 | 11.54 | 11.54 | 11.22 | 11.37 | 18,963,408 | +0.17(+1.53%) |
Jul 14, 2000 | 11.18 | 11.24 | 11.03 | 11.19 | 17,275,240 | -0.06(-0.56%) |
Jul 13, 2000 | 11.33 | 11.35 | 11.17 | 11.26 | 13,694,506 | -0.09(-0.78%) |
Jul 12, 2000 | 11.59 | 11.62 | 11.35 | 11.35 | 13,094,137 | -0.28(-2.42%) |
Jul 11, 2000 | 11.27 | 11.65 | 11.27 | 11.63 | 15,373,668 | +0.35(+3.12%) |
Jul 10, 2000 | 11.33 | 11.43 | 11.26 | 11.27 | 11,155,843 | -0.06(-0.51%) |
Jul 07, 2000 | 11.35 | 11.46 | 11.26 | 11.33 | 16,089,052 | +0.05(+0.42%) |
Jul 06, 2000 | 11.22 | 11.46 | 11.19 | 11.29 | 18,997,012 | +0.18(+1.62%) |
Jul 05, 2000 | 11.39 | 11.39 | 11.05 | 11.10 | 23,805,852 | -0.38(-3.28%) |
Jul 03, 2000 | 11.37 | 11.51 | 11.37 | 11.48 | 14,885,890 | +0.15(+1.34%) |
Jun 30, 2000 | 11.65 | 11.68 | 11.21 | 11.33 | 34,517,220 | -0.39(-3.33%) |
Jun 29, 2000 | 11.77 | 11.83 | 11.69 | 11.72 | 16,352,342 | -0.13(-1.12%) |
Jun 28, 2000 | 11.84 | 11.92 | 11.77 | 11.85 | 12,741,122 | +0.01(+0.07%) |
Jun 27, 2000 | 12.04 | 12.07 | 11.83 | 11.84 | 14,146,948 | -0.19(-1.56%) |
Jun 26, 2000 | 12.02 | 12.15 | 11.94 | 12.03 | 10,991,634 | +0.03(+0.29%) |
Jun 23, 2000 | 12.03 | 12.09 | 11.93 | 12.00 | 9,993,906 | +0.06(+0.52%) |
Jun 22, 2000 | 12.18 | 12.23 | 11.83 | 11.93 | 16,271,623 | -0.18(-1.50%) |
Jun 21, 2000 | 11.83 | 12.19 | 11.81 | 12.12 | 16,249,797 | +0.10(+0.84%) |
Jun 20, 2000 | 11.91 | 12.03 | 11.80 | 12.02 | 15,249,645 | -0.12(-0.96%) |
Jun 19, 2000 | 12.11 | 12.16 | 11.91 | 12.13 | 15,648,043 | -0.04(-0.37%) |
Jun 16, 2000 | 11.92 | 12.18 | 11.92 | 12.18 | 34,052,656 | +0.28(+2.34%) |
Jun 15, 2000 | 11.91 | 12.05 | 11.80 | 11.90 | 19,618,514 | -0.03(-0.22%) |
Jun 14, 2000 | 11.83 | 12.09 | 11.80 | 11.92 | 19,175,080 | +0.21(+1.76%) |
Jun 13, 2000 | 11.73 | 11.83 | 11.69 | 11.72 | 13,129,820 | +0.06(+0.54%) |
Jun 12, 2000 | 11.53 | 11.79 | 11.53 | 11.65 | 19,541,952 | +0.23(+1.97%) |
Jun 09, 2000 | 11.55 | 11.63 | 11.42 | 11.43 | 16,269,544 | -0.13(-1.09%) |
Jun 08, 2000 | 11.56 | 11.64 | 11.54 | 11.55 | 18,498,842 | -0.15(-1.31%) |
Jun 07, 2000 | 11.83 | 11.90 | 11.67 | 11.71 | 16,573,020 | -0.17(-1.45%) |
Jun 06, 2000 | 11.40 | 11.91 | 11.37 | 11.88 | 21,031,268 | +0.43(+3.78%) |
Jun 05, 2000 | 11.40 | 11.51 | 11.40 | 11.45 | 15,005,409 | +0.02(+0.15%) |
Jun 02, 2000 | 11.70 | 11.83 | 11.35 | 11.43 | 32,238,384 | -0.54(-4.52%) |
Jun 01, 2000 | 12.06 | 12.06 | 11.67 | 11.97 | 20,604,810 | -0.05(-0.44%) |
May 31, 2000 | 11.98 | 12.10 | 11.88 | 12.02 | 17,064,608 | -0.03(-0.23%) |
May 30, 2000 | 11.83 | 12.07 | 11.81 | 12.05 | 17,675,024 | +0.16(+1.37%) |
May 26, 2000 | 11.79 | 12.00 | 11.77 | 11.89 | 10,289,760 | +0.13(+1.14%) |
May 25, 2000 | 11.89 | 11.92 | 11.65 | 11.75 | 14,940,626 | -0.22(-1.81%) |
May 24, 2000 | 11.95 | 12.04 | 11.84 | 11.97 | 15,957,061 | -0.01(-0.07%) |
May 23, 2000 | 12.04 | 12.06 | 11.78 | 11.98 | 14,874,457 | -0.04(-0.37%) |
May 22, 2000 | 11.89 | 12.11 | 11.87 | 12.02 | 16,781,572 | +0.23(+1.91%) |
May 19, 2000 | 11.57 | 11.85 | 11.54 | 11.80 | 14,620,175 | +0.04(+0.37%) |
May 18, 2000 | 11.76 | 11.89 | 11.68 | 11.76 | 12,418,939 | +0.01(+0.10%) |
May 17, 2000 | 11.83 | 11.91 | 11.62 | 11.74 | 19,236,398 | -0.27(-2.26%) |
May 16, 2000 | 12.02 | 12.08 | 11.87 | 12.02 | 15,121,118 | -0.05(-0.44%) |
May 15, 2000 | 11.83 | 12.10 | 11.80 | 12.07 | 15,431,869 | +0.23(+1.94%) |
May 12, 2000 | 11.90 | 11.93 | 11.79 | 11.84 | 13,811,254 | -0.13(-1.10%) |
May 11, 2000 | 11.81 | 12.03 | 11.76 | 11.97 | 19,023,688 | +0.21(+1.77%) |
May 10, 2000 | 11.50 | 11.85 | 11.49 | 11.76 | 19,694,730 | +0.30(+2.59%) |
May 09, 2000 | 11.62 | 11.67 | 11.37 | 11.47 | 14,525,253 | -0.14(-1.24%) |
May 08, 2000 | 11.53 | 11.65 | 11.46 | 11.61 | 12,793,779 | +0.06(+0.55%) |
May 05, 2000 | 11.37 | 11.55 | 11.36 | 11.55 | 12,278,980 | +0.07(+0.63%) |
May 04, 2000 | 11.26 | 11.50 | 11.23 | 11.47 | 17,485,524 | +0.29(+2.58%) |
May 03, 2000 | 11.31 | 11.32 | 11.11 | 11.19 | 12,243,297 | -0.11(-0.96%) |
May 02, 2000 | 11.29 | 11.48 | 11.26 | 11.29 | 14,015,303 | +0.04(+0.32%) |
May 01, 2000 | 11.30 | 11.41 | 11.21 | 11.26 | 15,365,007 | +0.04(+0.40%) |
Apr 28, 2000 | 11.61 | 11.61 | 11.21 | 11.21 | 16,859,520 | -0.43(-3.72%) |
Apr 27, 2000 | 11.49 | 11.68 | 11.35 | 11.65 | 16,738,615 | +0.08(+0.71%) |
Apr 26, 2000 | 11.69 | 11.69 | 11.45 | 11.56 | 14,599,043 | -0.13(-1.09%) |
Apr 25, 2000 | 11.58 | 11.76 | 11.56 | 11.69 | 20,278,816 | +0.16(+1.41%) |
Apr 24, 2000 | 11.35 | 11.69 | 11.14 | 11.53 | 15,441,222 | +0.13(+1.10%) |
Apr 20, 2000 | 11.18 | 11.40 | 11.12 | 11.40 | 13,975,463 | +0.23(+2.01%) |
Apr 19, 2000 | 11.01 | 11.32 | 10.97 | 11.18 | 20,959,210 | +0.18(+1.64%) |
Apr 18, 2000 | 10.97 | 11.09 | 10.82 | 11.00 | 20,889,924 | +0.10(+0.91%) |
Apr 17, 2000 | 11.35 | 11.46 | 10.84 | 10.90 | 28,078,414 | -0.47(-4.13%) |
Apr 14, 2000 | 11.52 | 11.80 | 11.26 | 11.37 | 20,531,020 | -0.18(-1.56%) |
Apr 13, 2000 | 11.54 | 11.69 | 11.37 | 11.55 | 15,441,569 | +0.01(+0.07%) |
Apr 12, 2000 | 11.55 | 11.76 | 11.50 | 11.54 | 14,901,133 | +0.08(+0.72%) |
Apr 11, 2000 | 11.39 | 11.68 | 11.36 | 11.46 | 18,482,214 | +0.16(+1.43%) |
Apr 10, 2000 | 11.40 | 11.49 | 11.27 | 11.29 | 15,761,673 | -0.19(-1.65%) |
Apr 07, 2000 | 11.69 | 11.74 | 11.41 | 11.48 | 13,560,783 | -0.32(-2.68%) |
Apr 06, 2000 | 11.63 | 11.83 | 11.55 | 11.80 | 14,321,896 | +0.29(+2.51%) |
Apr 05, 2000 | 11.83 | 12.00 | 11.47 | 11.51 | 22,571,164 | -0.40(-3.33%) |
Apr 04, 2000 | 11.54 | 11.96 | 11.54 | 11.91 | 28,397,826 | +0.29(+2.48%) |
Apr 03, 2000 | 11.22 | 11.65 | 11.21 | 11.62 | 17,259,996 | +0.36(+3.20%) |
Mar 31, 2000 | 11.38 | 11.54 | 11.23 | 11.26 | 21,843,654 | -0.09(-0.79%) |
Mar 30, 2000 | 11.75 | 11.81 | 11.21 | 11.35 | 23,006,978 | -0.27(-2.34%) |
Mar 29, 2000 | 11.29 | 11.83 | 11.22 | 11.62 | 35,961,848 | +0.22(+1.90%) |
Mar 28, 2000 | 10.91 | 11.40 | 10.91 | 11.40 | 14,333,675 | +0.36(+3.24%) |
Mar 27, 2000 | 11.15 | 11.29 | 10.93 | 11.04 | 16,740,693 | -0.11(-0.94%) |
Mar 24, 2000 | 10.93 | 11.19 | 10.91 | 11.15 | 15,254,841 | +0.25(+2.32%) |
Mar 23, 2000 | 10.77 | 10.98 | 10.72 | 10.90 | 17,537,144 | +0.08(+0.75%) |
Mar 22, 2000 | 11.11 | 11.11 | 10.74 | 10.82 | 24,701,730 | -0.30(-2.68%) |
Mar 21, 2000 | 10.93 | 11.22 | 10.91 | 11.11 | 18,847,700 | +0.31(+2.85%) |
Mar 20, 2000 | 11.00 | 11.16 | 10.72 | 10.81 | 18,514,778 | -0.32(-2.92%) |
Mar 17, 2000 | 11.45 | 11.50 | 11.11 | 11.13 | 25,868,862 | -0.38(-3.30%) |
Mar 16, 2000 | 11.26 | 11.54 | 10.95 | 11.51 | 20,095,206 | +0.29(+2.57%) |
Mar 15, 2000 | 11.14 | 11.26 | 10.78 | 11.22 | 20,597,188 | +0.07(+0.65%) |
Mar 14, 2000 | 10.84 | 11.26 | 10.77 | 11.15 | 15,679,222 | +0.20(+1.82%) |
Mar 13, 2000 | 11.04 | 11.25 | 10.73 | 10.95 | 16,406,385 | -0.17(-1.51%) |
Mar 10, 2000 | 11.55 | 11.57 | 11.01 | 11.12 | 16,344,027 | -0.49(-4.24%) |
Mar 09, 2000 | 11.26 | 11.63 | 11.18 | 11.61 | 18,897,240 | +0.12(+1.03%) |
Mar 08, 2000 | 11.19 | 11.83 | 11.19 | 11.49 | 34,612,492 | -0.05(-0.47%) |
Mar 07, 2000 | 10.41 | 11.69 | 10.39 | 11.55 | 39,524,916 | +1.02(+9.68%) |
Mar 06, 2000 | 10.68 | 10.82 | 10.39 | 10.53 | 18,200,216 | -0.40(-3.63%) |
Mar 03, 2000 | 11.04 | 11.04 | 10.72 | 10.92 | 17,689,228 | -0.19(-1.70%) |
Mar 02, 2000 | 10.97 | 11.21 | 10.91 | 11.11 | 16,981,118 | +0.14(+1.24%) |
Mar 01, 2000 | 10.88 | 11.01 | 10.56 | 10.98 | 17,126,274 | +0.11(+1.00%) |
Feb 29, 2000 | 10.61 | 10.91 | 10.53 | 10.87 | 18,143,402 | +0.26(+2.46%) |
Feb 28, 2000 | 10.25 | 10.87 | 10.08 | 10.61 | 20,584,716 | +0.35(+3.43%) |
Feb 25, 2000 | 10.47 | 10.73 | 10.10 | 10.26 | 20,441,294 | -0.25(-2.40%) |
Feb 24, 2000 | 10.49 | 10.60 | 10.32 | 10.51 | 18,690,074 | -0.26(-2.43%) |
Feb 23, 2000 | 10.70 | 10.94 | 10.55 | 10.77 | 15,386,139 | -0.12(-1.09%) |
Feb 22, 2000 | 11.01 | 11.10 | 10.75 | 10.89 | 18,816,868 | +0.06(+0.59%) |
Feb 18, 2000 | 11.16 | 11.17 | 10.82 | 10.82 | 23,905,626 | -0.41(-3.69%) |
Feb 17, 2000 | 11.40 | 11.40 | 11.16 | 11.24 | 20,246,944 | -0.31(-2.66%) |
Feb 16, 2000 | 11.40 | 11.60 | 11.31 | 11.55 | 17,783,458 | +0.10(+0.87%) |
Feb 15, 2000 | 11.22 | 11.63 | 11.18 | 11.45 | 18,682,452 | +0.41(+3.75%) |
Feb 14, 2000 | 10.75 | 11.10 | 10.74 | 11.03 | 16,908,020 | +0.37(+3.48%) |
Feb 11, 2000 | 10.97 | 11.07 | 10.49 | 10.66 | 21,598,380 | -0.29(-2.64%) |
Feb 10, 2000 | 11.01 | 11.21 | 10.87 | 10.95 | 23,357,222 | -0.05(-0.50%) |
Feb 09, 2000 | 11.08 | 11.16 | 10.97 | 11.01 | 21,501,032 | -0.39(-3.41%) |
Feb 08, 2000 | 11.69 | 11.82 | 11.36 | 11.39 | 16,245,640 | -0.26(-2.24%) |
Feb 07, 2000 | 11.47 | 11.73 | 11.47 | 11.65 | 12,301,498 | -0.02(-0.15%) |
Feb 04, 2000 | 12.05 | 12.05 | 11.55 | 11.67 | 19,825,334 | -0.22(-1.82%) |
Feb 03, 2000 | 12.04 | 12.12 | 11.55 | 11.89 | 20,122,228 | -0.21(-1.72%) |
Feb 02, 2000 | 12.02 | 12.25 | 12.02 | 12.10 | 20,031,462 | +0.09(+0.75%) |
Feb 01, 2000 | 12.02 | 12.04 | 11.74 | 12.01 | 18,479,442 | +0.05(+0.39%) |
Jan 31, 2000 | 11.35 | 12.06 | 11.24 | 11.96 | 25,322,538 | +0.58(+5.07%) |
Jan 28, 2000 | 11.55 | 11.69 | 11.38 | 11.38 | 17,948,014 | -0.31(-2.63%) |
Jan 27, 2000 | 12.02 | 12.02 | 11.51 | 11.69 | 18,279,896 | -0.36(-2.99%) |
Jan 26, 2000 | 12.13 | 12.20 | 11.93 | 12.05 | 16,123,349 | -0.08(-0.67%) |
Jan 25, 2000 | 12.12 | 12.43 | 12.10 | 12.13 | 20,651,924 | -0.03(-0.23%) |
Jan 24, 2000 | 12.33 | 12.46 | 11.98 | 12.16 | 21,600,806 | -0.11(-0.88%) |
Jan 21, 2000 | 12.12 | 12.30 | 12.02 | 12.27 | 24,848,964 | +0.19(+1.57%) |
Jan 20, 2000 | 12.30 | 12.30 | 11.93 | 12.08 | 16,665,171 | -0.27(-2.19%) |
Jan 19, 2000 | 12.16 | 12.39 | 12.08 | 12.35 | 22,680,638 | +0.12(+0.96%) |
Jan 18, 2000 | 11.94 | 12.34 | 11.89 | 12.23 | 20,672,710 | +0.14(+1.19%) |
Jan 14, 2000 | 12.34 | 12.34 | 11.98 | 12.09 | 19,528,096 | -0.24(-1.98%) |
Jan 13, 2000 | 12.05 | 12.41 | 12.00 | 12.33 | 20,898,584 | +0.28(+2.32%) |
Jan 12, 2000 | 12.02 | 12.18 | 11.95 | 12.05 | 17,879,766 | -0.07(-0.59%) |
Jan 11, 2000 | 12.09 | 12.30 | 12.07 | 12.12 | 15,111,418 | +0.04(+0.30%) |
Jan 10, 2000 | 12.15 | 12.21 | 12.06 | 12.09 | 14,807,249 | -0.17(-1.40%) |
Jan 07, 2000 | 12.40 | 12.45 | 12.12 | 12.26 | 28,764,352 | -0.04(-0.29%) |
Jan 06, 2000 | 11.64 | 12.38 | 11.57 | 12.30 | 33,712,456 | +0.60(+5.17%) |
Jan 05, 2000 | 11.26 | 11.80 | 11.23 | 11.69 | 30,291,776 | +0.60(+5.46%) |
Jan 04, 2000 | 11.17 | 11.29 | 11.04 | 11.09 | 25,145,510 | -0.22(-1.92%) |
Jan 03, 2000 | 11.47 | 11.65 | 11.24 | 11.30 | 23,329,506 | -0.32(-2.79%) |
Dec 31, 1999 | 11.63 | 11.69 | 11.57 | 11.63 | 4,796,368 | +0.02(+0.15%) |
Dec 30, 1999 | 11.74 | 11.74 | 11.51 | 11.61 | 9,497,121 | -0.11(-0.92%) |
Dec 29, 1999 | 11.69 | 11.88 | 11.67 | 11.72 | 7,603,170 | +0.07(+0.62%) |
Dec 28, 1999 | 11.77 | 11.92 | 11.62 | 11.65 | 15,215,348 | -0.19(-1.60%) |
Dec 27, 1999 | 12.11 | 12.15 | 11.73 | 11.83 | 12,177,128 | -0.26(-2.16%) |
Dec 23, 1999 | 11.90 | 12.13 | 11.76 | 12.10 | 13,573,601 | +0.41(+3.47%) |
Dec 22, 1999 | 11.65 | 11.82 | 11.55 | 11.69 | 14,490,609 | +0.04(+0.31%) |
Dec 21, 1999 | 11.69 | 11.83 | 11.64 | 11.65 | 12,381,870 | -0.17(-1.43%) |
Dec 20, 1999 | 12.02 | 12.08 | 11.69 | 11.82 | 12,020,540 | -0.10(-0.85%) |
Dec 17, 1999 | 12.11 | 12.16 | 11.87 | 11.92 | 36,900,684 | -0.16(-1.35%) |
Dec 16, 1999 | 11.80 | 12.24 | 11.80 | 12.09 | 20,500,880 | +0.10(+0.83%) |
Dec 15, 1999 | 12.02 | 12.16 | 11.99 | 11.99 | 24,027,916 | +0.10(+0.84%) |
Dec 14, 1999 | 11.83 | 12.00 | 11.83 | 11.89 | 20,107,332 | -0.04(-0.35%) |
Dec 13, 1999 | 12.03 | 12.10 | 11.70 | 11.93 | 21,426,202 | -0.02(-0.18%) |
Dec 10, 1999 | 12.38 | 12.38 | 11.93 | 11.95 | 18,303,108 | -0.48(-3.84%) |
Dec 09, 1999 | 12.18 | 12.49 | 12.10 | 12.43 | 21,524,244 | +0.38(+3.16%) |
Dec 08, 1999 | 12.07 | 12.20 | 11.92 | 12.05 | 17,173,734 | -0.06(-0.47%) |
Dec 07, 1999 | 12.12 | 12.30 | 12.09 | 12.10 | 27,132,304 | +0.00(+0.00%) |
Dec 06, 1999 | 11.87 | 12.12 | 11.83 | 12.10 | 15,871,146 | +0.19(+1.62%) |
Dec 03, 1999 | 11.83 | 12.00 | 11.78 | 11.91 | 19,617,822 | +0.07(+0.55%) |
Dec 02, 1999 | 11.96 | 11.96 | 11.73 | 11.85 | 18,949,898 | -0.06(-0.51%) |
Dec 01, 1999 | 11.44 | 11.96 | 11.44 | 11.91 | 21,719,286 | +0.46(+4.02%) |
Nov 30, 1999 | 11.55 | 11.57 | 11.38 | 11.45 | 20,343,598 | -0.01(-0.08%) |
Nov 29, 1999 | 11.24 | 11.47 | 11.19 | 11.46 | 14,576,178 | +0.20(+1.76%) |
Nov 26, 1999 | 11.33 | 11.41 | 11.26 | 11.26 | 4,338,037 | -0.16(-1.42%) |
Nov 24, 1999 | 11.24 | 11.49 | 11.19 | 11.42 | 16,500,615 | +0.16(+1.44%) |
Nov 23, 1999 | 11.53 | 11.54 | 11.21 | 11.26 | 14,422,362 | -0.22(-1.95%) |
Nov 22, 1999 | 11.50 | 11.55 | 11.43 | 11.48 | 12,478,525 | -0.02(-0.18%) |
Nov 19, 1999 | 11.69 | 11.70 | 11.49 | 11.50 | 13,068,501 | -0.20(-1.69%) |
Nov 18, 1999 | 11.69 | 11.74 | 11.57 | 11.70 | 15,920,339 | +0.12(+1.01%) |
Nov 17, 1999 | 11.42 | 11.73 | 11.40 | 11.58 | 25,190,200 | +0.15(+1.34%) |
Nov 16, 1999 | 11.29 | 11.43 | 11.11 | 11.43 | 15,280,824 | +0.17(+1.53%) |
Nov 15, 1999 | 11.24 | 11.27 | 11.17 | 11.26 | 12,428,985 | +0.02(+0.17%) |
Nov 12, 1999 | 11.10 | 11.25 | 11.04 | 11.24 | 12,097,102 | +0.15(+1.38%) |
Nov 11, 1999 | 10.98 | 11.09 | 10.88 | 11.09 | 13,168,967 | +0.12(+1.07%) |
Nov 10, 1999 | 10.91 | 11.00 | 10.87 | 10.97 | 15,419,397 | +0.10(+0.92%) |
Nov 09, 1999 | 10.82 | 10.88 | 10.73 | 10.87 | 10,979,855 | +0.14(+1.35%) |
Nov 08, 1999 | 10.25 | 10.80 | 10.25 | 10.72 | 19,098,172 | +0.53(+5.23%) |
Nov 05, 1999 | 10.54 | 10.54 | 10.11 | 10.19 | 24,857,278 | -0.34(-3.26%) |
Nov 04, 1999 | 10.64 | 10.67 | 10.46 | 10.54 | 12,608,091 | +0.00(+0.00%) |
Nov 03, 1999 | 10.77 | 10.77 | 10.47 | 10.54 | 12,968,382 | -0.16(-1.51%) |
Nov 02, 1999 | 10.73 | 10.85 | 10.67 | 10.70 | 10,220,473 | -0.09(-0.84%) |