Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 5917 | 5975 | 5907 | 5941 | 1,106,443,008 | +24.40(+0.41%) |
Feb 27, 2001 | 5944 | 6004 | 5914 | 5917 | 985,884,992 | +0.00(+0.00%) |
Feb 26, 2001 | 5944 | 6004 | 5914 | 5917 | 985,884,992 | -26.90(-0.45%) |
Feb 24, 2001 | 6003 | 6023 | 5905 | 5944 | 1,073,539,008 | -59.40(-0.99%) |
Feb 23, 2001 | 5972 | 6011 | 5937 | 6003 | 1,270,787,968 | +30.70(+0.51%) |
Feb 22, 2001 | 5980 | 5999 | 5922 | 5972 | 1,311,298,944 | -7.70(-0.13%) |
Feb 21, 2001 | 6094 | 6134 | 5975 | 5980 | 1,048,942,016 | -113.90(-1.87%) |
Feb 20, 2001 | 6088 | 6102 | 6065 | 6094 | 875,081,984 | +0.00(+0.00%) |
Feb 19, 2001 | 6088 | 6102 | 6065 | 6094 | 875,081,984 | +5.70(+0.09%) |
Feb 17, 2001 | 6198 | 6198 | 6083 | 6088 | 1,125,268,992 | -109.60(-1.77%) |
Feb 16, 2001 | 6176 | 6213 | 6156 | 6198 | 1,153,271,040 | +21.70(+0.35%) |
Feb 15, 2001 | 6228 | 6228 | 6132 | 6176 | 1,588,897,024 | -52.30(-0.84%) |
Feb 14, 2001 | 6241 | 6263 | 6209 | 6228 | 1,172,372,992 | -12.90(-0.21%) |
Feb 13, 2001 | 6164 | 6241 | 6156 | 6241 | 986,580,992 | +0.00(+0.00%) |
Feb 12, 2001 | 6164 | 6241 | 6156 | 6241 | 986,580,992 | +77.10(+1.25%) |
Feb 10, 2001 | 6206 | 6214 | 6153 | 6164 | 1,567,587,968 | -41.80(-0.67%) |
Feb 09, 2001 | 6226 | 6266 | 6203 | 6206 | 1,084,610,944 | -19.60(-0.31%) |
Feb 08, 2001 | 6293 | 6293 | 6197 | 6226 | 1,856,199,936 | -67.70(-1.08%) |
Feb 07, 2001 | 6269 | 6307 | 6263 | 6293 | 1,315,785,984 | +24.20(+0.39%) |
Feb 06, 2001 | 6256 | 6281 | 6237 | 6269 | 959,105,984 | +0.00(+0.00%) |
Feb 05, 2001 | 6256 | 6281 | 6237 | 6269 | 959,105,984 | +12.80(+0.20%) |
Feb 03, 2001 | 6252 | 6291 | 6252 | 6256 | 1,065,182,976 | +4.60(+0.07%) |
Feb 02, 2001 | 6298 | 6310 | 6233 | 6252 | 1,227,939,968 | -45.70(-0.73%) |
Feb 01, 2001 | 6334 | 6360 | 6265 | 6298 | 1,631,544,064 | -37.00(-0.58%) |
Jan 31, 2001 | 6317 | 6337 | 6300 | 6334 | 1,124,786,944 | +17.50(+0.28%) |
Jan 30, 2001 | 6294 | 6335 | 6269 | 6317 | 934,172,992 | +0.00(+0.00%) |
Jan 29, 2001 | 6294 | 6335 | 6269 | 6317 | 934,172,992 | +22.70(+0.36%) |
Jan 27, 2001 | 6256 | 6295 | 6224 | 6294 | 1,240,417,024 | +38.70(+0.62%) |
Jan 26, 2001 | 6264 | 6297 | 6229 | 6256 | 1,302,157,056 | -8.80(-0.14%) |
Jan 25, 2001 | 6215 | 6309 | 6215 | 6264 | 1,183,691,008 | +49.70(+0.80%) |
Jan 24, 2001 | 6232 | 6232 | 6188 | 6215 | 853,052,032 | -17.30(-0.28%) |
Jan 23, 2001 | 6209 | 6252 | 6163 | 6232 | 1,183,096,960 | +0.00(+0.00%) |
Jan 22, 2001 | 6209 | 6252 | 6163 | 6232 | 1,183,096,960 | +22.70(+0.37%) |
Jan 20, 2001 | 6210 | 6276 | 6186 | 6209 | 1,598,592,000 | -0.60(-0.01%) |
Jan 19, 2001 | 6197 | 6221 | 6175 | 6210 | 1,167,056,000 | +12.50(+0.20%) |
Jan 18, 2001 | 6083 | 6206 | 6083 | 6197 | 1,488,430,976 | +114.10(+1.88%) |
Jan 17, 2001 | 6170 | 6174 | 6077 | 6083 | 1,239,262,976 | -87.00(-1.41%) |
Jan 16, 2001 | 6166 | 6193 | 6149 | 6170 | 736,726,976 | +0.00(+0.00%) |
Jan 15, 2001 | 6166 | 6193 | 6149 | 6170 | 736,726,976 | +4.80(+0.08%) |
Jan 13, 2001 | 6115 | 6178 | 6110 | 6166 | 1,501,604,992 | +50.60(+0.83%) |
Jan 12, 2001 | 6060 | 6115 | 6052 | 6115 | 1,505,213,952 | +55.00(+0.91%) |
Jan 11, 2001 | 6088 | 6120 | 6040 | 6060 | 1,621,625,984 | -28.20(-0.46%) |
Jan 10, 2001 | 6150 | 6196 | 6066 | 6088 | 1,321,565,952 | -61.50(-1.00%) |
Jan 09, 2001 | 6198 | 6212 | 6138 | 6150 | 1,449,404,032 | +0.00(+0.00%) |
Jan 08, 2001 | 6198 | 6212 | 6138 | 6150 | 1,449,404,032 | -48.50(-0.78%) |
Jan 06, 2001 | 6186 | 6240 | 6155 | 6198 | 1,293,874,944 | +12.50(+0.20%) |
Jan 05, 2001 | 6040 | 6195 | 6040 | 6186 | 1,640,397,056 | +145.70(+2.41%) |
Jan 04, 2001 | 6175 | 6175 | 6029 | 6040 | 1,147,113,984 | -134.80(-2.18%) |
Jan 03, 2001 | 6222 | 6276 | 6170 | 6175 | 709,054,016 | -47.80(-0.77%) |
Jan 02, 2001 | 6222 | 6222 | 6222 | 6222 | 0 | +0.00(+0.00%) |
Jan 01, 2001 | 6222 | 6222 | 6222 | 6222 | 0 | +0.00(+0.00%) |
Dec 30, 2000 | 6223 | 6256 | 6170 | 6222 | 377,040,992 | -0.70(-0.01%) |
Dec 29, 2000 | 6218 | 6226 | 6174 | 6223 | 315,668,992 | +5.00(+0.08%) |
Dec 28, 2000 | 6098 | 6218 | 6098 | 6218 | 357,446,016 | +120.70(+1.98%) |
Dec 27, 2000 | 6098 | 6098 | 6098 | 6098 | 0 | +0.00(+0.00%) |
Dec 26, 2000 | 6098 | 6098 | 6098 | 6098 | 0 | +0.00(+0.00%) |
Dec 25, 2000 | 6098 | 6098 | 6098 | 6098 | 0 | +0.00(+0.00%) |
Dec 23, 2000 | 6116 | 6159 | 6098 | 6098 | 293,611,008 | -18.00(-0.29%) |
Dec 22, 2000 | 6177 | 6179 | 6084 | 6116 | 996,753,984 | -61.20(-0.99%) |
Dec 21, 2000 | 6295 | 6295 | 6138 | 6177 | 892,233,024 | -118.30(-1.88%) |
Dec 20, 2000 | 6246 | 6307 | 6199 | 6295 | 818,249,024 | +48.50(+0.78%) |
Dec 19, 2000 | 6176 | 6260 | 6176 | 6246 | 652,868,992 | +0.00(+0.00%) |
Dec 18, 2000 | 6176 | 6260 | 6176 | 6246 | 652,868,992 | +70.70(+1.14%) |
Dec 16, 2000 | 6264 | 6270 | 6175 | 6176 | 1,201,185,024 | -88.00(-1.40%) |
Dec 15, 2000 | 6403 | 6403 | 6236 | 6264 | 1,173,848,960 | -139.20(-2.17%) |
Dec 14, 2000 | 6390 | 6422 | 6367 | 6403 | 1,024,556,032 | +12.60(+0.20%) |
Dec 13, 2000 | 6370 | 6394 | 6333 | 6390 | 933,824,000 | +20.00(+0.31%) |
Dec 12, 2000 | 6288 | 6371 | 6288 | 6370 | 1,032,601,984 | +0.00(+0.00%) |
Dec 11, 2000 | 6288 | 6371 | 6288 | 6370 | 1,032,601,984 | +82.10(+1.31%) |
Dec 09, 2000 | 6231 | 6343 | 6222 | 6288 | 1,062,084,992 | +56.90(+0.91%) |
Dec 08, 2000 | 6273 | 6273 | 6148 | 6231 | 986,830,016 | -41.90(-0.67%) |
Dec 07, 2000 | 6299 | 6366 | 6259 | 6273 | 1,338,562,944 | -25.70(-0.41%) |
Dec 06, 2000 | 6159 | 6318 | 6159 | 6299 | 998,307,968 | +140.30(+2.28%) |
Dec 05, 2000 | 6170 | 6171 | 6114 | 6159 | 660,403,008 | +0.00(+0.00%) |
Dec 04, 2000 | 6170 | 6171 | 6114 | 6159 | 660,403,008 | -11.70(-0.19%) |
Dec 02, 2000 | 6142 | 6190 | 6130 | 6170 | 1,068,233,984 | +28.20(+0.46%) |
Dec 01, 2000 | 6165 | 6165 | 6070 | 6142 | 968,846,976 | -22.70(-0.37%) |
Nov 30, 2000 | 6250 | 6250 | 6155 | 6165 | 964,798,016 | -84.90(-1.36%) |
Nov 29, 2000 | 6375 | 6375 | 6242 | 6250 | 835,283,968 | -124.90(-1.96%) |
Nov 28, 2000 | 6328 | 6398 | 6323 | 6375 | 607,017,984 | +0.00(+0.00%) |
Nov 27, 2000 | 6328 | 6398 | 6323 | 6375 | 607,017,984 | +47.10(+0.74%) |
Nov 25, 2000 | 6287 | 6359 | 6237 | 6328 | 868,355,008 | +40.30(+0.64%) |
Nov 24, 2000 | 6221 | 6287 | 6218 | 6287 | 710,169,024 | +65.90(+1.06%) |
Nov 23, 2000 | 6378 | 6378 | 6216 | 6221 | 1,159,581,952 | -160.80(-2.52%) |
Nov 22, 2000 | 6345 | 6394 | 6333 | 6382 | 818,388,992 | +37.20(+0.59%) |
Nov 21, 2000 | 6440 | 6453 | 6335 | 6345 | 852,977,024 | +0.00(+0.00%) |
Nov 20, 2000 | 6440 | 6453 | 6335 | 6345 | 852,977,024 | -95.10(-1.48%) |
Nov 18, 2000 | 6430 | 6483 | 6403 | 6440 | 738,209,024 | +9.70(+0.15%) |
Nov 17, 2000 | 6432 | 6480 | 6415 | 6430 | 1,005,376,000 | -1.90(-0.03%) |
Nov 16, 2000 | 6413 | 6459 | 6372 | 6432 | 928,302,016 | +19.40(+0.30%) |
Nov 15, 2000 | 6275 | 6422 | 6275 | 6413 | 1,149,117,056 | +138.10(+2.20%) |
Nov 14, 2000 | 6400 | 6400 | 6269 | 6275 | 689,529,984 | +0.00(+0.00%) |
Nov 13, 2000 | 6400 | 6400 | 6269 | 6275 | 689,529,984 | -125.40(-1.96%) |
Nov 11, 2000 | 6442 | 6442 | 6338 | 6400 | 910,633,024 | -42.00(-0.65%) |
Nov 10, 2000 | 6477 | 6498 | 6412 | 6442 | 900,750,016 | -35.20(-0.54%) |
Nov 09, 2000 | 6467 | 6515 | 6455 | 6477 | 945,278,016 | +10.50(+0.16%) |
Nov 08, 2000 | 6431 | 6467 | 6406 | 6467 | 978,289,024 | +35.90(+0.56%) |
Nov 07, 2000 | 6385 | 6431 | 6385 | 6431 | 1,006,440,000 | +0.00(+0.00%) |
Nov 06, 2000 | 6385 | 6431 | 6385 | 6431 | 1,006,440,000 | +45.60(+0.71%) |
Nov 04, 2000 | 6392 | 6432 | 6382 | 6385 | 1,232,360,960 | -6.60(-0.10%) |
Nov 03, 2000 | 6458 | 6486 | 6383 | 6392 | 1,245,661,952 | -65.60(-1.02%) |
Nov 02, 2000 | 6438 | 6509 | 6396 | 6458 | 1,095,676,032 | +19.20(+0.30%) |
Nov 01, 2000 | 6388 | 6476 | 6388 | 6438 | 986,644,992 | +50.00(+0.78%) |
Oct 31, 2000 | 6366 | 6395 | 6308 | 6388 | 614,124,032 | +0.00(+0.00%) |
Oct 30, 2000 | 6366 | 6395 | 6308 | 6388 | 614,124,032 | +21.80(+0.34%) |
Oct 27, 2000 | 6302 | 6408 | 6302 | 6367 | 796,201,984 | +64.30(+1.02%) |
Oct 26, 2000 | 6368 | 6389 | 6283 | 6302 | 868,544,000 | -65.50(-1.03%) |
Oct 25, 2000 | 6438 | 6438 | 6330 | 6368 | 963,996,032 | -70.60(-1.10%) |
Oct 24, 2000 | 6316 | 6453 | 6299 | 6438 | 1,113,057,024 | +122.50(+1.94%) |
Oct 23, 2000 | 6276 | 6327 | 6272 | 6316 | 731,497,984 | +0.00(+0.00%) |
Oct 22, 2000 | 6276 | 6327 | 6272 | 6316 | 731,497,984 | +39.60(+0.63%) |
Oct 20, 2000 | 6219 | 6294 | 6210 | 6276 | 1,054,243,008 | +57.40(+0.92%) |
Oct 19, 2000 | 6148 | 6246 | 6148 | 6219 | 922,598,016 | +70.70(+1.15%) |
Oct 18, 2000 | 6203 | 6203 | 6017 | 6148 | 997,211,008 | -55.10(-0.89%) |
Oct 17, 2000 | 6286 | 6290 | 6196 | 6203 | 1,033,526,976 | -82.40(-1.31%) |
Oct 16, 2000 | 6210 | 6292 | 6210 | 6286 | 957,110,976 | +0.00(+0.00%) |
Oct 15, 2000 | 6210 | 6292 | 6210 | 6286 | 957,110,976 | +76.10(+1.23%) |
Oct 13, 2000 | 6132 | 6210 | 6051 | 6210 | 1,102,151,936 | +77.70(+1.27%) |
Oct 12, 2000 | 6118 | 6212 | 6068 | 6132 | 972,281,984 | +14.30(+0.23%) |
Oct 11, 2000 | 6248 | 6248 | 6098 | 6118 | 1,182,103,040 | -130.10(-2.08%) |
Oct 10, 2000 | 6265 | 6300 | 6240 | 6248 | 1,187,385,984 | -17.10(-0.27%) |
Oct 09, 2000 | 6391 | 6391 | 6254 | 6265 | 673,409,984 | +0.00(+0.00%) |
Oct 08, 2000 | 6391 | 6391 | 6254 | 6265 | 673,409,984 | -126.40(-1.98%) |
Oct 06, 2000 | 6382 | 6412 | 6342 | 6391 | 998,179,008 | +9.20(+0.14%) |
Oct 05, 2000 | 6335 | 6393 | 6331 | 6382 | 907,715,008 | +47.10(+0.74%) |
Oct 04, 2000 | 6345 | 6354 | 6284 | 6335 | 936,017,024 | -10.10(-0.16%) |
Oct 03, 2000 | 6284 | 6365 | 6284 | 6345 | 858,136,000 | +60.50(+0.96%) |
Oct 02, 2000 | 6294 | 6358 | 6284 | 6284 | 857,793,984 | +0.00(+0.00%) |
Oct 01, 2000 | 6294 | 6358 | 6284 | 6284 | 857,793,984 | -9.70(-0.15%) |
Sep 29, 2000 | 6264 | 6326 | 6240 | 6294 | 816,115,008 | +30.10(+0.48%) |
Sep 28, 2000 | 6269 | 6291 | 6211 | 6264 | 995,852,992 | -5.20(-0.08%) |
Sep 27, 2000 | 6213 | 6312 | 6201 | 6269 | 1,098,135,040 | +56.10(+0.90%) |
Sep 26, 2000 | 6257 | 6258 | 6193 | 6213 | 853,537,024 | -43.90(-0.70%) |
Sep 25, 2000 | 6206 | 6310 | 6206 | 6257 | 988,136,000 | +0.00(+0.00%) |
Sep 24, 2000 | 6206 | 6310 | 6206 | 6257 | 988,136,000 | +51.20(+0.83%) |
Sep 22, 2000 | 6199 | 6206 | 6075 | 6206 | 1,176,641,024 | +6.70(+0.11%) |
Sep 21, 2000 | 6280 | 6281 | 6150 | 6199 | 1,400,660,992 | -80.70(-1.29%) |
Sep 20, 2000 | 6404 | 6425 | 6260 | 6280 | 948,537,984 | -123.60(-1.93%) |
Sep 19, 2000 | 6410 | 6413 | 6361 | 6404 | 935,475,008 | -6.70(-0.10%) |
Sep 18, 2000 | 6417 | 6464 | 6371 | 6410 | 788,776,000 | +0.00(+0.00%) |
Sep 17, 2000 | 6417 | 6464 | 6371 | 6410 | 788,776,000 | -7.10(-0.11%) |
Sep 15, 2000 | 6556 | 6559 | 6417 | 6417 | 1,124,449,024 | -138.20(-2.11%) |
Sep 14, 2000 | 6478 | 6581 | 6461 | 6556 | 1,073,628,032 | +77.30(+1.19%) |
Sep 13, 2000 | 6556 | 6560 | 6454 | 6478 | 1,013,758,976 | -77.30(-1.18%) |
Sep 12, 2000 | 6582 | 6582 | 6528 | 6556 | 869,436,992 | -26.50(-0.40%) |
Sep 11, 2000 | 6601 | 6604 | 6392 | 6582 | 964,384,000 | +0.00(+0.00%) |
Sep 10, 2000 | 6601 | 6604 | 6392 | 6582 | 964,384,000 | -18.70(-0.28%) |
Sep 08, 2000 | 6689 | 6704 | 6561 | 6601 | 924,099,008 | -88.50(-1.32%) |
Sep 07, 2000 | 6695 | 6709 | 6668 | 6689 | 997,217,984 | -5.50(-0.08%) |
Sep 06, 2000 | 6752 | 6766 | 6688 | 6695 | 876,857,024 | -57.80(-0.86%) |
Sep 05, 2000 | 6798 | 6810 | 6738 | 6752 | 882,281,984 | -45.60(-0.67%) |
Sep 04, 2000 | 6795 | 6829 | 6783 | 6798 | 787,014,016 | +0.00(+0.00%) |
Sep 03, 2000 | 6795 | 6829 | 6783 | 6798 | 787,014,016 | +3.10(+0.05%) |
Sep 01, 2000 | 6673 | 6839 | 6673 | 6795 | 1,315,938,048 | +122.30(+1.83%) |
Aug 31, 2000 | 6615 | 6676 | 6585 | 6673 | 1,410,546,944 | +57.60(+0.87%) |
Aug 30, 2000 | 6586 | 6625 | 6586 | 6615 | 932,980,992 | +28.80(+0.44%) |
Aug 29, 2000 | 6564 | 6601 | 6560 | 6586 | 717,816,000 | +22.60(+0.34%) |
Aug 28, 2000 | 6564 | 6564 | 6564 | 6564 | 0 | +0.00(+0.00%) |
Aug 27, 2000 | 6564 | 6564 | 6564 | 6564 | 0 | +0.00(+0.00%) |
Aug 25, 2000 | 6557 | 6619 | 6538 | 6564 | 864,787,008 | +6.70(+0.10%) |
Aug 24, 2000 | 6566 | 6606 | 6547 | 6557 | 1,066,864,000 | -9.20(-0.14%) |
Aug 23, 2000 | 6585 | 6591 | 6535 | 6566 | 982,635,008 | -18.60(-0.28%) |
Aug 22, 2000 | 6542 | 6605 | 6520 | 6585 | 1,119,516,032 | +42.60(+0.65%) |
Aug 21, 2000 | 6544 | 6556 | 6491 | 6542 | 605,219,968 | +0.00(+0.00%) |
Aug 20, 2000 | 6544 | 6556 | 6491 | 6542 | 605,219,968 | -1.50(-0.02%) |
Aug 18, 2000 | 6518 | 6552 | 6511 | 6544 | 804,673,024 | +25.50(+0.39%) |
Aug 17, 2000 | 6532 | 6537 | 6482 | 6518 | 899,928,000 | -13.90(-0.21%) |
Aug 16, 2000 | 6476 | 6554 | 6457 | 6532 | 929,614,976 | +56.60(+0.87%) |
Aug 15, 2000 | 6420 | 6483 | 6420 | 6476 | 826,280,000 | +55.60(+0.87%) |
Aug 14, 2000 | 6384 | 6451 | 6366 | 6420 | 626,670,016 | +0.00(+0.00%) |
Aug 13, 2000 | 6384 | 6451 | 6366 | 6420 | 626,670,016 | +35.40(+0.55%) |
Aug 11, 2000 | 6387 | 6395 | 6348 | 6384 | 893,910,976 | -2.80(-0.04%) |
Aug 10, 2000 | 6414 | 6414 | 6369 | 6387 | 675,430,016 | -26.70(-0.42%) |
Aug 09, 2000 | 6358 | 6463 | 6358 | 6414 | 815,315,008 | +55.90(+0.88%) |
Aug 08, 2000 | 6388 | 6420 | 6350 | 6358 | 806,944,000 | -29.70(-0.46%) |
Aug 07, 2000 | 6364 | 6401 | 6355 | 6388 | 654,156,992 | +0.00(+0.00%) |
Aug 06, 2000 | 6364 | 6401 | 6355 | 6388 | 654,156,992 | +24.30(+0.38%) |
Aug 04, 2000 | 6317 | 6415 | 6317 | 6364 | 726,236,032 | +46.40(+0.73%) |
Aug 03, 2000 | 6391 | 6400 | 6296 | 6317 | 994,238,976 | -74.20(-1.16%) |
Aug 02, 2000 | 6379 | 6425 | 6378 | 6391 | 1,028,550,976 | +11.90(+0.19%) |
Aug 01, 2000 | 6365 | 6403 | 6332 | 6379 | 653,742,976 | +14.10(+0.22%) |
Jul 31, 2000 | 6336 | 6365 | 6275 | 6365 | 717,273,984 | +0.00(+0.00%) |
Jul 30, 2000 | 6336 | 6365 | 6275 | 6365 | 717,273,984 | +29.60(+0.47%) |
Jul 28, 2000 | 6352 | 6390 | 6333 | 6336 | 947,097,024 | -16.40(-0.26%) |
Jul 27, 2000 | 6387 | 6456 | 6352 | 6352 | 1,037,889,984 | -35.00(-0.55%) |
Jul 26, 2000 | 6391 | 6426 | 6379 | 6387 | 773,683,008 | -3.60(-0.06%) |
Jul 25, 2000 | 6381 | 6402 | 6354 | 6391 | 701,497,024 | +9.40(+0.15%) |
Jul 24, 2000 | 6378 | 6423 | 6333 | 6381 | 571,731,968 | +0.00(+0.00%) |
Jul 23, 2000 | 6378 | 6423 | 6333 | 6381 | 571,731,968 | +2.90(+0.05%) |
Jul 21, 2000 | 6469 | 6469 | 6366 | 6378 | 698,153,024 | -90.60(-1.40%) |
Jul 20, 2000 | 6465 | 6491 | 6441 | 6469 | 752,145,984 | +3.50(+0.05%) |
Jul 19, 2000 | 6450 | 6493 | 6420 | 6466 | 746,627,968 | +15.00(+0.23%) |
Jul 18, 2000 | 6526 | 6531 | 6445 | 6450 | 776,028,992 | -75.00(-1.15%) |
Jul 17, 2000 | 6475 | 6526 | 6474 | 6526 | 767,081,024 | +0.00(+0.00%) |
Jul 16, 2000 | 6475 | 6526 | 6474 | 6526 | 767,081,024 | +50.10(+0.77%) |
Jul 14, 2000 | 6476 | 6503 | 6452 | 6475 | 826,062,976 | -0.30(-0.00%) |
Jul 13, 2000 | 6518 | 6531 | 6460 | 6476 | 1,048,433,984 | -42.80(-0.66%) |
Jul 12, 2000 | 6476 | 6545 | 6467 | 6518 | 965,464,000 | +42.70(+0.66%) |
Jul 11, 2000 | 6466 | 6510 | 6450 | 6476 | 800,588,032 | +9.60(+0.15%) |
Jul 10, 2000 | 6498 | 6515 | 6463 | 6466 | 610,792,000 | +0.00(+0.00%) |
Jul 09, 2000 | 6498 | 6515 | 6463 | 6466 | 610,792,000 | -31.30(-0.48%) |
Jul 07, 2000 | 6420 | 6503 | 6390 | 6498 | 793,281,024 | +77.90(+1.21%) |
Jul 06, 2000 | 6382 | 6438 | 6341 | 6420 | 829,020,992 | +37.10(+0.58%) |
Jul 05, 2000 | 6417 | 6446 | 6346 | 6382 | 921,486,976 | -34.50(-0.54%) |
Jul 04, 2000 | 6470 | 6470 | 6405 | 6417 | 661,401,024 | -53.40(-0.83%) |
Jul 03, 2000 | 6313 | 6470 | 6309 | 6470 | 742,606,016 | +0.00(+0.00%) |
Jul 02, 2000 | 6313 | 6470 | 6309 | 6470 | 742,606,016 | +157.70(+2.50%) |
Jun 30, 2000 | 6239 | 6323 | 6239 | 6313 | 925,225,024 | +73.70(+1.18%) |
Jun 29, 2000 | 6314 | 6321 | 6221 | 6239 | 1,070,825,984 | -74.50(-1.18%) |
Jun 28, 2000 | 6375 | 6394 | 6311 | 6314 | 811,699,008 | -61.80(-0.97%) |
Jun 27, 2000 | 6405 | 6428 | 6366 | 6375 | 792,112,000 | -29.90(-0.47%) |
Jun 26, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +0.00(+0.00%) |
Jun 25, 2000 | 6392 | 6448 | 6369 | 6405 | 579,590,016 | +13.70(+0.21%) |
Jun 23, 2000 | 6414 | 6414 | 6368 | 6392 | 818,585,024 | -22.30(-0.35%) |
Jun 22, 2000 | 6478 | 6531 | 6414 | 6414 | 871,870,976 | -64.00(-0.99%) |
Jun 21, 2000 | 6527 | 6532 | 6429 | 6478 | 671,105,984 | -49.10(-0.75%) |
Jun 20, 2000 | 6490 | 6536 | 6490 | 6527 | 615,307,008 | +36.70(+0.57%) |
Jun 19, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | +0.00(+0.00%) |
Jun 18, 2000 | 6491 | 6516 | 6468 | 6490 | 558,985,984 | -35.80(-0.55%) |
Jun 16, 2000 | 6491 | 6567 | 6475 | 6526 | 810,817,024 | +35.20(+0.54%) |
Jun 15, 2000 | 6536 | 6566 | 6491 | 6491 | 931,716,992 | -45.50(-0.70%) |
Jun 14, 2000 | 6447 | 6552 | 6447 | 6536 | 855,812,992 | +89.20(+1.38%) |
Jun 13, 2000 | 6431 | 6515 | 6431 | 6447 | 769,795,968 | +16.20(+0.25%) |
Jun 12, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | +0.00(+0.00%) |
Jun 11, 2000 | 6444 | 6480 | 6431 | 6431 | 452,014,016 | -12.90(-0.20%) |
Jun 09, 2000 | 6497 | 6512 | 6438 | 6444 | 661,766,016 | -52.80(-0.81%) |
Jun 08, 2000 | 6504 | 6593 | 6470 | 6497 | 764,417,984 | -7.20(-0.11%) |
Jun 07, 2000 | 6547 | 6547 | 6476 | 6504 | 786,067,968 | -43.00(-0.66%) |
Jun 06, 2000 | 6547 | 6620 | 6490 | 6547 | 1,011,856,000 | +0.10(+0.00%) |
Jun 05, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | +0.00(+0.00%) |
Jun 04, 2000 | 6626 | 6636 | 6540 | 6547 | 778,809,984 | -79.70(-1.20%) |
Jun 02, 2000 | 6470 | 6635 | 6446 | 6626 | 1,324,934,016 | +155.90(+2.41%) |
Jun 01, 2000 | 6359 | 6477 | 6344 | 6470 | 794,675,008 | +111.10(+1.75%) |
May 31, 2000 | 6360 | 6420 | 6326 | 6359 | 1,273,734,016 | -0.20(-0.00%) |
May 30, 2000 | 6217 | 6380 | 6217 | 6360 | 979,689,024 | +142.70(+2.30%) |
May 29, 2000 | 6217 | 6217 | 6217 | 6217 | 0 | +0.00(+0.00%) |
May 28, 2000 | 6217 | 6217 | 6217 | 6217 | 0 | +0.00(+0.00%) |
May 26, 2000 | 6231 | 6252 | 6153 | 6217 | 778,243,008 | -14.20(-0.23%) |
May 25, 2000 | 6119 | 6235 | 6119 | 6231 | 1,032,467,968 | +112.50(+1.84%) |
May 24, 2000 | 6087 | 6127 | 5998 | 6119 | 1,074,882,048 | +31.80(+0.52%) |
May 23, 2000 | 6036 | 6128 | 6026 | 6087 | 819,942,976 | +51.30(+0.85%) |
May 22, 2000 | 6045 | 6130 | 5992 | 6036 | 897,441,024 | +0.00(+0.00%) |
May 21, 2000 | 6045 | 6130 | 5992 | 6036 | 897,441,024 | -9.90(-0.16%) |
May 19, 2000 | 6233 | 6238 | 6039 | 6045 | 937,081,984 | -187.60(-3.01%) |
May 18, 2000 | 6196 | 6256 | 6196 | 6233 | 711,939,968 | +36.80(+0.59%) |
May 17, 2000 | 6318 | 6322 | 6189 | 6196 | 700,310,976 | -122.20(-1.93%) |
May 16, 2000 | 6248 | 6349 | 6248 | 6318 | 982,524,032 | +70.70(+1.13%) |
May 15, 2000 | 6284 | 6290 | 6218 | 6248 | 688,446,976 | +0.00(+0.00%) |
May 14, 2000 | 6284 | 6290 | 6218 | 6248 | 688,446,976 | -35.80(-0.57%) |
May 12, 2000 | 6246 | 6304 | 6221 | 6284 | 870,252,032 | +37.60(+0.60%) |
May 11, 2000 | 6101 | 6264 | 6052 | 6246 | 1,084,977,024 | +145.20(+2.38%) |
May 10, 2000 | 6124 | 6183 | 6090 | 6101 | 1,171,741,952 | -23.10(-0.38%) |
May 09, 2000 | 6216 | 6243 | 6113 | 6124 | 901,816,000 | -92.50(-1.49%) |
May 08, 2000 | 6239 | 6299 | 6174 | 6216 | 603,449,984 | +0.00(+0.00%) |
May 07, 2000 | 6239 | 6299 | 6174 | 6216 | 603,449,984 | -22.50(-0.36%) |
May 05, 2000 | 6200 | 6268 | 6190 | 6239 | 845,273,984 | +39.20(+0.63%) |
May 04, 2000 | 6185 | 6231 | 6162 | 6200 | 906,960,000 | +14.80(+0.24%) |
May 03, 2000 | 6373 | 6373 | 6176 | 6185 | 825,000,000 | -188.60(-2.96%) |
May 02, 2000 | 6327 | 6413 | 6312 | 6373 | 1,035,665,984 | +46.00(+0.73%) |
May 01, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 30, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 28, 2000 | 6179 | 6342 | 6179 | 6327 | 882,174,976 | +148.10(+2.40%) |
Apr 27, 2000 | 6256 | 6306 | 6128 | 6179 | 970,702,016 | -77.20(-1.23%) |
Apr 26, 2000 | 6283 | 6342 | 6247 | 6256 | 1,031,032,000 | -26.50(-0.42%) |
Apr 25, 2000 | 6241 | 6314 | 6156 | 6283 | 1,028,702,976 | +41.80(+0.67%) |
Apr 24, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 23, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 21, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 20, 2000 | 6185 | 6248 | 6134 | 6241 | 879,208,000 | +56.30(+0.91%) |
Apr 19, 2000 | 6074 | 6194 | 6074 | 6185 | 1,251,275,008 | +110.90(+1.83%) |
Apr 18, 2000 | 5995 | 6084 | 5952 | 6074 | 1,016,953,984 | +79.40(+1.32%) |
Apr 17, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | +0.00(+0.00%) |
Apr 16, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | -183.50(-2.97%) |
Apr 14, 2000 | 6357 | 6359 | 6150 | 6178 | 996,451,008 | -178.90(-2.81%) |
Apr 13, 2000 | 6351 | 6382 | 6268 | 6357 | 1,107,725,952 | +6.20(+0.10%) |
Apr 12, 2000 | 6379 | 6444 | 6334 | 6351 | 931,779,968 | -28.40(-0.45%) |
Apr 11, 2000 | 6533 | 6534 | 6358 | 6379 | 1,114,606,976 | -154.20(-2.36%) |
Apr 10, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | +0.00(+0.00%) |
Apr 09, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | -36.50(-0.56%) |
Apr 07, 2000 | 6451 | 6586 | 6451 | 6570 | 857,438,016 | +118.80(+1.84%) |
Apr 06, 2000 | 6379 | 6465 | 6354 | 6451 | 1,068,579,008 | +71.80(+1.13%) |
Apr 05, 2000 | 6427 | 6428 | 6283 | 6379 | 566,609,984 | -47.70(-0.74%) |
Apr 04, 2000 | 6462 | 6531 | 6416 | 6427 | 1,278,569,984 | -35.10(-0.54%) |
Apr 03, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | +0.00(+0.00%) |
Apr 02, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | -78.10(-1.19%) |
Apr 01, 2000 | 6445 | 6557 | 6386 | 6540 | 1,019,644,032 | +95.00(+1.47%) |
Mar 31, 2000 | 6599 | 6599 | 6418 | 6445 | 1,119,761,024 | -153.60(-2.33%) |
Mar 30, 2000 | 6650 | 6657 | 6570 | 6599 | 892,675,008 | -51.30(-0.77%) |
Mar 29, 2000 | 6687 | 6735 | 6624 | 6650 | 726,224,000 | -37.10(-0.55%) |
Mar 28, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | +0.00(+0.00%) |
Mar 27, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | -51.30(-0.76%) |
Mar 25, 2000 | 6595 | 6755 | 6595 | 6738 | 1,088,155,008 | +143.90(+2.18%) |
Mar 24, 2000 | 6610 | 6618 | 6539 | 6595 | 856,587,008 | -15.00(-0.23%) |
Mar 23, 2000 | 6618 | 6692 | 6552 | 6610 | 1,181,720,064 | -8.30(-0.13%) |
Mar 22, 2000 | 6624 | 6631 | 6543 | 6618 | 1,079,931,008 | -6.60(-0.10%) |
Mar 21, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +0.00(+0.00%) |
Mar 20, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +66.50(+1.01%) |
Mar 18, 2000 | 6557 | 6713 | 6504 | 6558 | 1,309,176,960 | +0.70(+0.01%) |
Mar 17, 2000 | 6447 | 6618 | 6447 | 6557 | 1,361,502,976 | +110.30(+1.71%) |
Mar 16, 2000 | 6487 | 6487 | 6396 | 6447 | 1,196,994,944 | -40.10(-0.62%) |
Mar 15, 2000 | 6467 | 6540 | 6457 | 6487 | 753,820,992 | +20.20(+0.31%) |
Mar 14, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | +0.00(+0.00%) |
Mar 13, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | -101.80(-1.55%) |
Mar 11, 2000 | 6532 | 6642 | 6532 | 6569 | 1,005,534,016 | +36.60(+0.56%) |
Mar 10, 2000 | 6411 | 6544 | 6411 | 6532 | 983,964,992 | +120.90(+1.89%) |
Mar 09, 2000 | 6466 | 6480 | 6387 | 6411 | 1,315,382,016 | -55.30(-0.86%) |
Mar 08, 2000 | 6568 | 6568 | 6466 | 6466 | 1,164,978,944 | -101.30(-1.54%) |
Mar 07, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +0.00(+0.00%) |
Mar 06, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +80.30(+1.24%) |
Mar 04, 2000 | 6432 | 6506 | 6403 | 6488 | 1,107,792,000 | +55.40(+0.86%) |
Mar 03, 2000 | 6365 | 6436 | 6324 | 6432 | 1,124,952,064 | +67.20(+1.06%) |
Mar 02, 2000 | 6233 | 6387 | 6233 | 6365 | 1,499,256,064 | +132.30(+2.12%) |