Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 14.21 | 14.53 | 14.17 | 14.42 | 16,099,684 | +0.20(+1.44%) |
Mar 29, 2001 | 14.43 | 14.43 | 13.97 | 14.21 | 23,952,814 | -0.46(-3.11%) |
Mar 28, 2001 | 14.88 | 15.08 | 14.32 | 14.67 | 22,202,140 | -0.21(-1.42%) |
Mar 27, 2001 | 14.33 | 14.99 | 14.23 | 14.88 | 21,090,154 | +0.55(+3.81%) |
Mar 26, 2001 | 14.53 | 14.72 | 14.21 | 14.33 | 17,584,422 | -0.19(-1.32%) |
Mar 23, 2001 | 14.53 | 14.53 | 14.05 | 14.53 | 24,546,396 | -0.07(-0.48%) |
Mar 22, 2001 | 14.45 | 14.75 | 14.20 | 14.60 | 23,005,276 | +0.15(+1.04%) |
Mar 21, 2001 | 15.14 | 15.32 | 14.45 | 14.45 | 28,853,698 | -0.70(-4.60%) |
Mar 20, 2001 | 15.45 | 15.57 | 15.02 | 15.14 | 13,846,894 | -0.31(-2.00%) |
Mar 19, 2001 | 15.53 | 15.68 | 15.34 | 15.45 | 11,651,738 | -0.08(-0.51%) |
Mar 16, 2001 | 15.21 | 15.88 | 15.04 | 15.53 | 28,964,898 | +0.32(+2.10%) |
Mar 15, 2001 | 15.22 | 15.24 | 14.75 | 15.21 | 14,789,106 | -0.01(-0.04%) |
Mar 14, 2001 | 15.42 | 15.42 | 14.77 | 15.22 | 22,154,842 | -0.34(-2.22%) |
Mar 13, 2001 | 15.65 | 15.65 | 15.42 | 15.56 | 16,227,484 | -0.43(-2.69%) |
Mar 12, 2001 | 16.38 | 16.38 | 15.97 | 15.99 | 12,505,619 | -0.45(-2.72%) |
Mar 09, 2001 | 16.41 | 16.56 | 16.27 | 16.44 | 12,315,485 | +0.03(+0.19%) |
Mar 08, 2001 | 16.10 | 16.43 | 16.03 | 16.41 | 15,308,764 | +0.31(+1.92%) |
Mar 07, 2001 | 15.90 | 16.22 | 15.90 | 16.10 | 16,172,042 | +0.20(+1.26%) |
Mar 06, 2001 | 16.03 | 16.03 | 15.77 | 15.90 | 14,525,675 | -0.13(-0.80%) |
Mar 05, 2001 | 16.38 | 16.38 | 15.81 | 16.03 | 22,630,646 | -0.75(-4.47%) |
Mar 02, 2001 | 16.82 | 16.94 | 16.60 | 16.78 | 14,276,966 | -0.05(-0.28%) |
Mar 01, 2001 | 16.93 | 17.21 | 16.71 | 16.82 | 15,231,082 | -0.11(-0.62%) |
Feb 28, 2001 | 16.60 | 16.97 | 16.57 | 16.93 | 17,524,906 | +0.33(+1.98%) |
Feb 27, 2001 | 16.75 | 16.87 | 16.45 | 16.60 | 11,542,106 | -0.15(-0.90%) |
Feb 26, 2001 | 16.60 | 16.79 | 16.43 | 16.75 | 14,746,506 | +0.15(+0.90%) |
Feb 23, 2001 | 16.86 | 16.86 | 16.44 | 16.60 | 14,203,982 | -0.32(-1.87%) |
Feb 22, 2001 | 17.53 | 17.53 | 16.41 | 16.92 | 29,691,290 | -0.62(-3.51%) |
Feb 21, 2001 | 17.97 | 17.97 | 17.28 | 17.53 | 30,210,010 | -1.13(-6.07%) |
Feb 20, 2001 | 18.95 | 19.47 | 18.64 | 18.67 | 24,701,760 | -0.28(-1.50%) |
Feb 16, 2001 | 18.65 | 18.99 | 18.65 | 18.95 | 11,958,709 | +0.32(+1.70%) |
Feb 15, 2001 | 18.82 | 18.82 | 18.19 | 18.63 | 17,887,634 | -0.36(-1.90%) |
Feb 14, 2001 | 19.11 | 19.11 | 18.88 | 19.00 | 8,892,759 | -0.15(-0.77%) |
Feb 13, 2001 | 19.18 | 19.18 | 18.98 | 19.14 | 10,431,686 | -0.27(-1.41%) |
Feb 12, 2001 | 19.20 | 19.43 | 19.00 | 19.42 | 10,596,761 | +0.22(+1.13%) |
Feb 09, 2001 | 19.35 | 19.45 | 19.14 | 19.20 | 6,979,516 | -0.15(-0.78%) |
Feb 08, 2001 | 19.15 | 19.47 | 19.01 | 19.35 | 10,422,289 | +0.19(+1.02%) |
Feb 07, 2001 | 18.97 | 19.33 | 18.92 | 19.15 | 15,059,742 | +0.19(+0.98%) |
Feb 06, 2001 | 18.90 | 19.08 | 18.62 | 18.97 | 9,799,576 | +0.07(+0.37%) |
Feb 05, 2001 | 18.43 | 19.03 | 18.40 | 18.90 | 14,383,153 | +0.47(+2.53%) |
Feb 02, 2001 | 18.34 | 18.51 | 18.26 | 18.43 | 9,490,099 | +0.10(+0.52%) |
Feb 01, 2001 | 18.36 | 18.36 | 18.07 | 18.34 | 10,525,970 | -0.18(-0.97%) |
Jan 31, 2001 | 18.49 | 18.58 | 18.06 | 18.52 | 13,491,058 | +0.03(+0.16%) |
Jan 30, 2001 | 18.28 | 18.60 | 18.28 | 18.49 | 8,625,882 | +0.25(+1.38%) |
Jan 29, 2001 | 18.39 | 18.42 | 18.05 | 18.24 | 8,023,530 | -0.26(-1.42%) |
Jan 26, 2001 | 18.72 | 18.90 | 18.36 | 18.50 | 10,027,925 | -0.22(-1.18%) |
Jan 25, 2001 | 18.54 | 18.84 | 18.46 | 18.72 | 11,731,614 | +0.18(+0.98%) |
Jan 24, 2001 | 18.16 | 18.54 | 17.92 | 18.54 | 14,400,381 | +0.38(+2.07%) |
Jan 23, 2001 | 17.78 | 18.26 | 17.70 | 18.16 | 12,078,679 | +0.38(+2.14%) |
Jan 22, 2001 | 17.82 | 17.90 | 17.62 | 17.78 | 10,779,691 | -0.04(-0.22%) |
Jan 19, 2001 | 18.24 | 18.24 | 17.66 | 17.82 | 15,390,206 | -0.42(-2.31%) |
Jan 18, 2001 | 18.50 | 18.74 | 18.18 | 18.24 | 10,998,642 | -0.26(-1.40%) |
Jan 17, 2001 | 18.22 | 18.74 | 18.22 | 18.50 | 11,994,418 | +0.30(+1.65%) |
Jan 16, 2001 | 18.08 | 18.30 | 17.94 | 18.20 | 11,222,606 | +0.12(+0.65%) |
Jan 12, 2001 | 18.32 | 18.34 | 17.96 | 18.08 | 11,305,926 | -0.24(-1.31%) |
Jan 11, 2001 | 18.80 | 18.80 | 18.24 | 18.32 | 10,828,555 | -0.56(-2.96%) |
Jan 10, 2001 | 18.92 | 18.92 | 18.48 | 18.88 | 12,474,608 | -0.08(-0.42%) |
Jan 09, 2001 | 18.72 | 19.14 | 18.40 | 18.96 | 13,352,295 | +0.24(+1.28%) |
Jan 08, 2001 | 18.46 | 19.06 | 18.46 | 18.72 | 14,932,568 | +0.30(+1.63%) |
Jan 05, 2001 | 18.38 | 18.76 | 18.36 | 18.42 | 12,467,404 | +0.04(+0.23%) |
Jan 04, 2001 | 18.80 | 18.80 | 18.12 | 18.38 | 23,142,788 | -0.54(-2.85%) |
Jan 03, 2001 | 19.41 | 19.85 | 18.85 | 18.92 | 19,538,072 | -0.50(-2.57%) |
Jan 02, 2001 | 19.45 | 19.77 | 19.23 | 19.41 | 16,616,210 | -0.04(-0.21%) |
Dec 29, 2000 | 19.49 | 19.52 | 19.22 | 19.45 | 7,793,615 | -0.04(-0.20%) |
Dec 28, 2000 | 19.33 | 19.77 | 19.33 | 19.49 | 8,647,182 | +0.16(+0.83%) |
Dec 27, 2000 | 19.15 | 19.60 | 19.15 | 19.33 | 12,086,510 | +0.18(+0.93%) |
Dec 26, 2000 | 18.80 | 19.15 | 18.72 | 19.15 | 8,889,000 | +0.36(+1.90%) |
Dec 22, 2000 | 18.84 | 18.84 | 18.36 | 18.80 | 11,723,783 | -0.16(-0.84%) |
Dec 21, 2000 | 17.96 | 19.04 | 17.92 | 18.96 | 18,695,154 | +1.00(+5.56%) |
Dec 20, 2000 | 18.12 | 18.52 | 17.74 | 17.96 | 20,903,152 | -0.16(-0.88%) |
Dec 19, 2000 | 17.52 | 18.50 | 17.46 | 18.12 | 18,313,008 | +0.60(+3.41%) |
Dec 18, 2000 | 17.12 | 17.74 | 17.12 | 17.52 | 16,142,911 | +0.44(+2.58%) |
Dec 15, 2000 | 18.10 | 18.10 | 17.08 | 17.08 | 43,133,484 | -1.12(-6.14%) |
Dec 14, 2000 | 18.34 | 18.34 | 17.80 | 18.20 | 15,742,909 | -0.26(-1.40%) |
Dec 13, 2000 | 18.52 | 18.62 | 18.28 | 18.46 | 11,613,837 | -0.06(-0.33%) |
Dec 12, 2000 | 18.62 | 18.74 | 18.40 | 18.52 | 12,549,472 | -0.10(-0.53%) |
Dec 11, 2000 | 19.22 | 19.22 | 18.58 | 18.62 | 18,149,184 | -0.82(-4.22%) |
Dec 08, 2000 | 19.79 | 19.79 | 19.36 | 19.44 | 13,001,158 | -0.48(-2.40%) |
Dec 07, 2000 | 19.44 | 20.13 | 19.33 | 19.91 | 12,378,758 | +0.48(+2.46%) |
Dec 06, 2000 | 19.61 | 19.73 | 19.28 | 19.44 | 12,156,361 | -0.18(-0.91%) |
Dec 05, 2000 | 20.03 | 20.05 | 19.38 | 19.61 | 14,519,411 | -0.42(-2.09%) |
Dec 04, 2000 | 19.85 | 20.23 | 19.76 | 20.03 | 13,436,242 | +0.18(+0.90%) |
Dec 01, 2000 | 19.91 | 19.91 | 19.57 | 19.85 | 12,845,479 | -0.14(-0.70%) |
Nov 30, 2000 | 19.83 | 19.99 | 19.61 | 19.99 | 20,087,174 | +0.16(+0.80%) |
Nov 29, 2000 | 19.30 | 19.95 | 19.08 | 19.83 | 15,190,048 | +0.54(+2.80%) |
Nov 28, 2000 | 19.12 | 19.39 | 19.12 | 19.30 | 9,127,373 | +0.28(+1.48%) |
Nov 27, 2000 | 18.84 | 19.17 | 18.54 | 19.01 | 10,158,544 | +0.18(+0.95%) |
Nov 24, 2000 | 19.00 | 19.00 | 18.72 | 18.84 | 6,120,310 | -0.18(-0.94%) |
Nov 22, 2000 | 18.60 | 19.25 | 18.60 | 19.01 | 20,996,184 | +1.38(+7.80%) |
Nov 21, 2000 | 18.06 | 18.36 | 17.64 | 17.64 | 21,933,698 | -0.42(-2.32%) |
Nov 20, 2000 | 18.80 | 18.80 | 17.86 | 18.06 | 30,259,500 | -1.56(-7.94%) |
Nov 17, 2000 | 19.77 | 20.05 | 19.52 | 19.61 | 18,953,260 | -0.16(-0.81%) |
Nov 16, 2000 | 19.57 | 19.89 | 19.49 | 19.77 | 11,921,121 | +0.20(+1.03%) |
Nov 15, 2000 | 19.33 | 19.63 | 19.23 | 19.57 | 11,762,624 | +0.24(+1.24%) |
Nov 14, 2000 | 19.49 | 19.57 | 19.04 | 19.33 | 11,629,499 | -0.16(-0.82%) |
Nov 13, 2000 | 19.68 | 19.68 | 19.28 | 19.49 | 12,818,541 | -0.26(-1.33%) |
Nov 10, 2000 | 19.89 | 20.13 | 19.76 | 19.76 | 16,171,415 | -0.14(-0.69%) |
Nov 09, 2000 | 19.22 | 20.01 | 19.12 | 19.89 | 18,580,198 | +0.68(+3.52%) |
Nov 08, 2000 | 19.17 | 19.36 | 18.85 | 19.22 | 7,913,584 | +0.04(+0.22%) |
Nov 07, 2000 | 19.31 | 19.44 | 19.09 | 19.17 | 6,648,426 | -0.14(-0.73%) |
Nov 06, 2000 | 18.93 | 19.47 | 18.77 | 19.31 | 8,721,106 | +0.38(+2.01%) |
Nov 03, 2000 | 19.31 | 19.31 | 18.88 | 18.93 | 9,511,713 | -0.46(-2.37%) |
Nov 02, 2000 | 19.44 | 19.61 | 19.17 | 19.39 | 14,272,894 | -0.04(-0.21%) |
Nov 01, 2000 | 19.28 | 19.61 | 19.25 | 19.44 | 12,989,881 | +0.16(+0.83%) |
Oct 31, 2000 | 19.12 | 19.45 | 18.74 | 19.28 | 15,404,301 | +0.16(+0.83%) |
Oct 30, 2000 | 18.82 | 19.31 | 18.80 | 19.12 | 16,492,795 | +0.30(+1.59%) |
Oct 27, 2000 | 18.74 | 18.93 | 18.40 | 18.82 | 11,845,631 | +0.08(+0.43%) |
Oct 26, 2000 | 18.50 | 18.93 | 18.02 | 18.74 | 14,655,042 | +0.24(+1.29%) |
Oct 25, 2000 | 17.92 | 18.66 | 17.76 | 18.50 | 14,653,162 | +0.58(+3.22%) |
Oct 24, 2000 | 17.66 | 17.94 | 17.38 | 17.92 | 9,934,581 | +0.26(+1.48%) |
Oct 23, 2000 | 17.50 | 17.86 | 17.20 | 17.66 | 11,100,757 | +0.16(+0.91%) |
Oct 20, 2000 | 17.80 | 17.80 | 17.16 | 17.50 | 22,966,122 | -0.74(-4.06%) |
Oct 19, 2000 | 18.34 | 18.34 | 17.92 | 18.24 | 9,095,736 | -0.34(-1.82%) |
Oct 18, 2000 | 18.50 | 18.80 | 18.14 | 18.58 | 11,512,035 | +0.08(+0.43%) |
Oct 17, 2000 | 18.72 | 18.82 | 18.20 | 18.50 | 9,515,158 | -0.22(-1.18%) |
Oct 16, 2000 | 18.26 | 18.92 | 18.20 | 18.72 | 11,061,603 | +0.46(+2.52%) |
Oct 13, 2000 | 18.28 | 18.42 | 18.00 | 18.26 | 11,463,484 | -0.02(-0.11%) |
Oct 12, 2000 | 18.70 | 18.76 | 18.00 | 18.28 | 13,406,484 | -0.42(-2.24%) |
Oct 11, 2000 | 18.58 | 19.01 | 18.44 | 18.70 | 12,382,517 | +0.12(+0.64%) |
Oct 10, 2000 | 18.46 | 18.93 | 18.22 | 18.58 | 9,837,165 | +0.12(+0.66%) |
Oct 09, 2000 | 18.66 | 18.77 | 18.46 | 18.46 | 6,390,633 | -0.20(-1.08%) |
Oct 06, 2000 | 18.88 | 18.90 | 18.44 | 18.66 | 15,077,910 | -0.22(-1.17%) |
Oct 05, 2000 | 18.30 | 18.96 | 18.30 | 18.88 | 16,610,258 | +0.60(+3.28%) |
Oct 04, 2000 | 17.98 | 18.28 | 17.88 | 18.28 | 12,982,990 | +0.30(+1.67%) |
Oct 03, 2000 | 18.20 | 18.32 | 17.92 | 17.98 | 11,560,274 | -0.22(-1.21%) |
Oct 02, 2000 | 17.64 | 18.20 | 17.64 | 18.20 | 14,917,846 | +0.60(+3.39%) |
Sep 29, 2000 | 17.70 | 18.08 | 17.56 | 17.60 | 18,737,754 | -0.10(-0.56%) |
Sep 28, 2000 | 17.76 | 17.76 | 17.28 | 17.70 | 13,094,188 | -0.06(-0.34%) |
Sep 27, 2000 | 17.54 | 17.84 | 17.24 | 17.76 | 16,323,961 | +0.22(+1.26%) |
Sep 26, 2000 | 17.10 | 17.60 | 17.00 | 17.54 | 16,091,853 | +0.44(+2.58%) |
Sep 25, 2000 | 16.88 | 17.32 | 16.80 | 17.10 | 12,671,320 | +0.22(+1.29%) |
Sep 22, 2000 | 16.24 | 16.90 | 16.24 | 16.88 | 25,613,276 | +1.06(+6.70%) |
Sep 21, 2000 | 16.04 | 16.22 | 15.70 | 15.82 | 16,055,205 | -0.22(-1.37%) |
Sep 20, 2000 | 16.82 | 16.82 | 15.78 | 16.04 | 23,016,554 | -0.84(-4.97%) |
Sep 19, 2000 | 16.96 | 17.08 | 16.62 | 16.88 | 11,959,649 | -0.08(-0.47%) |
Sep 18, 2000 | 16.22 | 17.08 | 16.20 | 16.96 | 13,736,948 | +0.74(+4.57%) |
Sep 15, 2000 | 16.28 | 16.64 | 16.12 | 16.22 | 19,391,790 | -0.06(-0.37%) |
Sep 14, 2000 | 16.56 | 16.56 | 15.94 | 16.28 | 17,513,944 | -0.48(-2.86%) |
Sep 13, 2000 | 17.08 | 17.14 | 16.62 | 16.76 | 10,947,585 | -0.32(-1.87%) |
Sep 12, 2000 | 16.92 | 17.20 | 16.66 | 17.08 | 12,925,041 | +0.16(+0.94%) |
Sep 11, 2000 | 17.42 | 17.46 | 16.70 | 16.92 | 12,293,558 | -0.50(-2.86%) |
Sep 08, 2000 | 17.24 | 17.62 | 17.18 | 17.42 | 8,239,976 | +0.18(+1.04%) |
Sep 07, 2000 | 17.34 | 17.42 | 17.00 | 17.24 | 11,696,844 | -0.10(-0.57%) |
Sep 06, 2000 | 17.54 | 17.54 | 17.26 | 17.34 | 15,445,335 | -0.64(-3.55%) |
Sep 05, 2000 | 17.32 | 18.22 | 17.08 | 17.98 | 17,579,722 | +0.66(+3.80%) |
Sep 01, 2000 | 17.04 | 17.40 | 17.04 | 17.32 | 15,756,378 | +0.51(+3.06%) |
Aug 31, 2000 | 17.30 | 17.30 | 16.44 | 16.81 | 25,256,188 | -0.51(-2.97%) |
Aug 30, 2000 | 17.88 | 17.88 | 17.18 | 17.32 | 14,722,074 | -0.66(-3.66%) |
Aug 29, 2000 | 18.16 | 18.16 | 17.90 | 17.98 | 9,307,483 | -0.22(-1.21%) |
Aug 28, 2000 | 18.10 | 18.44 | 18.10 | 18.20 | 19,779,264 | +0.32(+1.79%) |
Aug 25, 2000 | 18.34 | 18.34 | 17.56 | 17.88 | 21,774,888 | -0.62(-3.35%) |
Aug 24, 2000 | 18.77 | 18.84 | 18.48 | 18.50 | 7,251,404 | -0.27(-1.46%) |
Aug 23, 2000 | 18.52 | 18.90 | 18.50 | 18.77 | 10,981,414 | +0.26(+1.38%) |
Aug 22, 2000 | 19.09 | 19.14 | 18.52 | 18.52 | 6,649,052 | -0.58(-3.03%) |
Aug 21, 2000 | 19.14 | 19.14 | 18.88 | 19.09 | 8,995,187 | -0.16(-0.83%) |
Aug 18, 2000 | 19.06 | 19.25 | 19.00 | 19.25 | 8,273,805 | +0.20(+1.04%) |
Aug 17, 2000 | 19.36 | 19.36 | 19.01 | 19.06 | 9,149,299 | -0.32(-1.65%) |
Aug 16, 2000 | 19.60 | 19.60 | 19.00 | 19.38 | 18,378,160 | -0.42(-2.11%) |
Aug 15, 2000 | 19.97 | 19.97 | 19.68 | 19.79 | 6,897,448 | -0.34(-1.68%) |
Aug 14, 2000 | 19.87 | 20.19 | 19.87 | 20.13 | 8,354,933 | +0.26(+1.30%) |
Aug 11, 2000 | 19.47 | 20.03 | 19.47 | 19.87 | 9,660,813 | +0.40(+2.05%) |
Aug 10, 2000 | 19.17 | 19.71 | 19.17 | 19.47 | 9,746,639 | +0.38(+1.99%) |
Aug 09, 2000 | 19.30 | 19.30 | 19.06 | 19.09 | 11,148,369 | -0.36(-1.85%) |
Aug 08, 2000 | 19.60 | 19.91 | 19.31 | 19.45 | 9,623,538 | -0.14(-0.72%) |
Aug 07, 2000 | 19.71 | 19.71 | 19.52 | 19.60 | 6,680,689 | -0.24(-1.21%) |
Aug 04, 2000 | 19.99 | 19.99 | 19.52 | 19.83 | 9,413,357 | -0.28(-1.38%) |
Aug 03, 2000 | 20.09 | 20.35 | 19.81 | 20.11 | 10,432,312 | +0.02(+0.10%) |
Aug 02, 2000 | 20.11 | 20.13 | 19.87 | 20.09 | 10,436,698 | -0.02(-0.10%) |
Aug 01, 2000 | 19.57 | 20.43 | 19.57 | 20.11 | 14,600,225 | +0.54(+2.76%) |
Jul 31, 2000 | 19.91 | 19.91 | 19.55 | 19.57 | 12,571,085 | -0.44(-2.20%) |
Jul 28, 2000 | 19.30 | 20.11 | 19.17 | 20.01 | 21,346,380 | +0.72(+3.72%) |
Jul 27, 2000 | 19.06 | 19.53 | 19.06 | 19.30 | 14,294,194 | +0.52(+2.77%) |
Jul 26, 2000 | 18.92 | 19.15 | 18.72 | 18.77 | 15,918,321 | -0.14(-0.74%) |
Jul 25, 2000 | 18.92 | 18.93 | 18.77 | 18.92 | 7,309,040 | +0.00(+0.00%) |
Jul 24, 2000 | 19.15 | 19.15 | 18.85 | 18.92 | 10,670,058 | -0.51(-2.65%) |
Jul 21, 2000 | 19.31 | 19.55 | 19.27 | 19.43 | 12,751,509 | +0.12(+0.60%) |
Jul 20, 2000 | 19.31 | 19.38 | 19.12 | 19.31 | 14,453,944 | +0.00(+0.00%) |
Jul 19, 2000 | 18.76 | 19.36 | 18.76 | 19.31 | 25,754,232 | +0.74(+3.97%) |
Jul 18, 2000 | 18.31 | 18.76 | 18.08 | 18.58 | 11,908,905 | +0.27(+1.48%) |
Jul 17, 2000 | 18.40 | 18.40 | 18.06 | 18.31 | 10,970,451 | -0.09(-0.50%) |
Jul 14, 2000 | 18.50 | 18.66 | 18.20 | 18.40 | 7,286,800 | -0.10(-0.54%) |
Jul 13, 2000 | 18.02 | 18.56 | 18.02 | 18.50 | 13,244,542 | +0.58(+3.22%) |
Jul 12, 2000 | 17.94 | 18.04 | 17.64 | 17.92 | 11,216,341 | -0.02(-0.11%) |
Jul 11, 2000 | 18.36 | 18.36 | 17.82 | 17.94 | 12,752,135 | -0.44(-2.38%) |
Jul 10, 2000 | 18.74 | 18.74 | 18.28 | 18.38 | 10,103,728 | -0.38(-2.03%) |
Jul 07, 2000 | 18.82 | 18.92 | 18.64 | 18.76 | 7,901,368 | -0.06(-0.32%) |
Jul 06, 2000 | 18.76 | 18.82 | 18.46 | 18.82 | 7,896,356 | +0.06(+0.32%) |
Jul 05, 2000 | 18.60 | 18.90 | 18.60 | 18.76 | 10,901,539 | +0.18(+0.96%) |
Jul 03, 2000 | 18.46 | 18.68 | 18.46 | 18.58 | 12,077,112 | +0.24(+1.31%) |
Jun 30, 2000 | 18.77 | 18.77 | 17.96 | 18.34 | 29,952,216 | -0.52(-2.74%) |
Jun 29, 2000 | 19.17 | 19.22 | 18.76 | 18.85 | 19,960,940 | -0.32(-1.65%) |
Jun 28, 2000 | 18.64 | 19.44 | 18.64 | 19.17 | 29,747,986 | +0.69(+3.75%) |
Jun 27, 2000 | 18.80 | 18.80 | 18.36 | 18.48 | 16,343,068 | -0.36(-1.90%) |
Jun 26, 2000 | 18.48 | 18.92 | 18.36 | 18.84 | 15,506,103 | +0.36(+1.94%) |
Jun 23, 2000 | 17.92 | 18.62 | 17.76 | 18.48 | 24,039,894 | +0.56(+3.12%) |
Jun 22, 2000 | 17.08 | 18.04 | 16.92 | 17.92 | 18,272,912 | +0.84(+4.92%) |
Jun 21, 2000 | 16.92 | 17.34 | 16.92 | 17.08 | 13,752,610 | +0.18(+1.06%) |
Jun 20, 2000 | 17.12 | 17.12 | 16.82 | 16.90 | 10,888,383 | -0.48(-2.76%) |
Jun 19, 2000 | 17.52 | 17.52 | 17.24 | 17.38 | 10,956,042 | -0.34(-1.91%) |
Jun 16, 2000 | 17.84 | 17.94 | 17.60 | 17.72 | 22,453,042 | -0.12(-0.68%) |
Jun 15, 2000 | 17.18 | 17.92 | 17.18 | 17.84 | 32,387,624 | +0.92(+5.43%) |
Jun 14, 2000 | 17.04 | 17.28 | 16.72 | 16.92 | 15,926,465 | -0.12(-0.71%) |
Jun 13, 2000 | 16.86 | 17.24 | 16.86 | 17.04 | 8,816,956 | +0.24(+1.43%) |
Jun 12, 2000 | 16.70 | 17.06 | 16.68 | 16.80 | 6,458,918 | +0.10(+0.61%) |
Jun 09, 2000 | 16.86 | 17.04 | 16.64 | 16.70 | 7,782,965 | -0.16(-0.95%) |
Jun 08, 2000 | 16.92 | 16.92 | 16.56 | 16.86 | 12,199,901 | -0.06(-0.36%) |
Jun 07, 2000 | 16.56 | 17.00 | 16.56 | 16.92 | 10,756,824 | +0.38(+2.30%) |
Jun 06, 2000 | 16.58 | 16.58 | 16.30 | 16.54 | 10,359,328 | -0.06(-0.37%) |
Jun 05, 2000 | 16.78 | 16.88 | 16.52 | 16.60 | 7,591,578 | -0.18(-1.07%) |
Jun 02, 2000 | 17.00 | 17.00 | 16.64 | 16.78 | 9,910,148 | -0.22(-1.30%) |
Jun 01, 2000 | 17.04 | 17.44 | 16.94 | 17.00 | 9,399,574 | -0.04(-0.24%) |
May 31, 2000 | 17.20 | 17.20 | 16.84 | 17.04 | 8,679,132 | -0.16(-0.93%) |
May 30, 2000 | 17.42 | 17.56 | 16.94 | 17.20 | 11,679,930 | -0.22(-1.25%) |
May 26, 2000 | 17.00 | 17.56 | 17.00 | 17.42 | 19,389,912 | +0.60(+3.55%) |
May 25, 2000 | 16.82 | 16.90 | 16.60 | 16.82 | 12,119,712 | +0.00(+0.00%) |
May 24, 2000 | 16.02 | 16.94 | 16.02 | 16.82 | 16,903,134 | +0.86(+5.38%) |
May 23, 2000 | 16.02 | 16.02 | 15.86 | 15.96 | 11,300,915 | -0.22(-1.36%) |
May 22, 2000 | 15.98 | 16.18 | 15.78 | 16.18 | 15,232,022 | +0.20(+1.26%) |
May 19, 2000 | 15.78 | 16.06 | 15.66 | 15.98 | 15,757,631 | +0.20(+1.25%) |
May 18, 2000 | 15.40 | 15.92 | 15.38 | 15.78 | 12,700,138 | +0.38(+2.47%) |
May 17, 2000 | 15.62 | 15.70 | 15.32 | 15.40 | 13,239,530 | -0.22(-1.41%) |
May 16, 2000 | 16.20 | 16.20 | 15.53 | 15.62 | 25,820,012 | -0.90(-5.43%) |
May 15, 2000 | 16.68 | 16.84 | 16.28 | 16.52 | 12,632,792 | -0.16(-0.96%) |
May 12, 2000 | 16.92 | 16.92 | 16.44 | 16.68 | 11,759,492 | -0.42(-2.45%) |
May 11, 2000 | 16.92 | 17.18 | 16.92 | 17.10 | 24,949,844 | +0.24(+1.42%) |
May 10, 2000 | 16.12 | 16.92 | 16.12 | 16.86 | 32,988,722 | +0.74(+4.57%) |
May 09, 2000 | 15.94 | 16.36 | 15.94 | 16.12 | 35,065,788 | +0.64(+4.12%) |
May 08, 2000 | 15.21 | 15.48 | 15.21 | 15.48 | 9,429,019 | +0.46(+3.06%) |
May 05, 2000 | 15.32 | 15.32 | 14.92 | 15.02 | 9,412,730 | -0.46(-2.97%) |
May 04, 2000 | 15.48 | 15.70 | 15.10 | 15.48 | 10,718,610 | +0.00(+0.00%) |
May 03, 2000 | 14.77 | 15.58 | 14.73 | 15.48 | 22,564,240 | +0.72(+4.87%) |
May 02, 2000 | 14.77 | 15.18 | 14.67 | 14.77 | 14,431,705 | +0.00(+0.00%) |
May 01, 2000 | 15.00 | 15.00 | 14.77 | 14.77 | 12,156,361 | -0.32(-2.12%) |
Apr 28, 2000 | 15.40 | 15.45 | 14.92 | 15.08 | 11,861,920 | -0.32(-2.07%) |
Apr 27, 2000 | 15.68 | 15.68 | 15.15 | 15.40 | 14,134,757 | -0.38(-2.41%) |
Apr 26, 2000 | 16.00 | 16.00 | 15.60 | 15.78 | 14,949,796 | -0.34(-2.10%) |
Apr 25, 2000 | 15.84 | 16.12 | 15.38 | 16.12 | 13,654,254 | +0.28(+1.75%) |
Apr 24, 2000 | 15.78 | 16.10 | 15.64 | 15.84 | 14,702,653 | +0.06(+0.38%) |
Apr 20, 2000 | 15.70 | 15.78 | 15.32 | 15.78 | 12,982,050 | +0.08(+0.51%) |
Apr 19, 2000 | 15.53 | 15.86 | 15.30 | 15.70 | 15,788,015 | +0.18(+1.15%) |
Apr 18, 2000 | 15.48 | 15.68 | 14.81 | 15.53 | 20,362,820 | +0.04(+0.27%) |
Apr 17, 2000 | 15.00 | 15.53 | 14.77 | 15.48 | 16,783,164 | +0.48(+3.19%) |
Apr 14, 2000 | 15.08 | 15.18 | 14.70 | 15.00 | 14,867,415 | -0.08(-0.53%) |
Apr 13, 2000 | 15.48 | 15.53 | 15.05 | 15.08 | 13,938,985 | -0.40(-2.58%) |
Apr 12, 2000 | 15.22 | 15.94 | 15.22 | 15.48 | 24,416,716 | +0.42(+2.78%) |
Apr 11, 2000 | 14.59 | 15.24 | 14.59 | 15.07 | 18,959,526 | +0.70(+4.87%) |
Apr 10, 2000 | 14.75 | 15.07 | 14.33 | 14.37 | 20,210,902 | -0.38(-2.58%) |
Apr 07, 2000 | 14.61 | 14.83 | 14.29 | 14.75 | 19,392,104 | +0.14(+0.96%) |
Apr 06, 2000 | 15.21 | 15.30 | 14.29 | 14.61 | 32,393,888 | -0.60(-3.95%) |
Apr 05, 2000 | 16.26 | 16.26 | 15.13 | 15.21 | 31,740,166 | -1.52(-9.07%) |
Apr 04, 2000 | 15.74 | 16.72 | 15.38 | 16.72 | 42,907,016 | +0.98(+6.23%) |