Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 15.18 | 15.18 | 14.99 | 15.14 | 11,309,009 | -0.15(-1.00%) |
May 30, 2001 | 15.44 | 15.54 | 15.26 | 15.29 | 8,173,097 | -0.15(-0.95%) |
May 29, 2001 | 15.38 | 15.58 | 15.38 | 15.44 | 7,095,020 | +0.05(+0.35%) |
May 25, 2001 | 15.68 | 15.68 | 15.29 | 15.38 | 6,273,389 | -0.29(-1.87%) |
May 24, 2001 | 15.55 | 15.76 | 15.49 | 15.68 | 10,480,177 | +0.12(+0.80%) |
May 23, 2001 | 15.27 | 15.55 | 15.11 | 15.55 | 13,348,056 | +0.29(+1.88%) |
May 22, 2001 | 15.38 | 15.38 | 15.19 | 15.27 | 9,281,861 | -0.16(-1.01%) |
May 21, 2001 | 15.36 | 15.44 | 15.11 | 15.42 | 12,519,537 | +0.06(+0.40%) |
May 18, 2001 | 15.37 | 15.43 | 15.23 | 15.36 | 10,530,276 | -0.01(-0.06%) |
May 17, 2001 | 15.40 | 15.55 | 15.22 | 15.37 | 14,990,379 | -0.03(-0.21%) |
May 16, 2001 | 14.66 | 15.46 | 14.54 | 15.40 | 17,783,736 | +0.74(+5.08%) |
May 15, 2001 | 14.69 | 14.73 | 14.44 | 14.66 | 10,859,680 | -0.04(-0.24%) |
May 14, 2001 | 14.48 | 14.73 | 14.48 | 14.69 | 11,876,072 | +0.23(+1.59%) |
May 11, 2001 | 14.57 | 14.66 | 14.24 | 14.46 | 15,086,820 | -0.10(-0.70%) |
May 10, 2001 | 14.61 | 14.77 | 14.54 | 14.57 | 11,455,863 | -0.05(-0.33%) |
May 09, 2001 | 14.87 | 14.87 | 14.50 | 14.61 | 15,715,568 | -0.26(-1.74%) |
May 08, 2001 | 14.91 | 14.91 | 14.69 | 14.87 | 10,764,491 | -0.08(-0.53%) |
May 07, 2001 | 14.96 | 14.98 | 14.82 | 14.95 | 10,982,110 | -0.00(-0.02%) |
May 04, 2001 | 14.93 | 15.00 | 14.63 | 14.96 | 13,807,093 | +0.03(+0.17%) |
May 03, 2001 | 15.19 | 15.19 | 14.82 | 14.93 | 13,451,073 | -0.26(-1.72%) |
May 02, 2001 | 15.21 | 15.30 | 15.06 | 15.19 | 12,007,583 | -0.02(-0.13%) |
May 01, 2001 | 14.75 | 15.39 | 14.73 | 15.21 | 13,241,908 | +0.46(+3.12%) |
Apr 30, 2001 | 14.93 | 14.93 | 14.64 | 14.75 | 12,014,472 | -0.26(-1.72%) |
Apr 27, 2001 | 14.98 | 15.17 | 14.69 | 15.01 | 10,899,446 | +0.03(+0.21%) |
Apr 26, 2001 | 15.32 | 15.32 | 14.98 | 14.98 | 13,452,952 | -0.42(-2.70%) |
Apr 25, 2001 | 15.14 | 15.46 | 15.14 | 15.39 | 10,169,247 | +0.26(+1.71%) |
Apr 24, 2001 | 15.15 | 15.47 | 15.06 | 15.13 | 13,600,119 | -0.02(-0.13%) |
Apr 23, 2001 | 15.02 | 15.30 | 15.02 | 15.15 | 10,428,512 | +0.14(+0.96%) |
Apr 20, 2001 | 15.09 | 15.09 | 14.78 | 15.01 | 14,352,237 | -0.16(-1.05%) |
Apr 19, 2001 | 14.93 | 15.26 | 14.70 | 15.17 | 16,965,550 | +0.24(+1.60%) |
Apr 18, 2001 | 14.60 | 15.04 | 14.60 | 14.93 | 23,119,952 | +0.34(+2.30%) |
Apr 17, 2001 | 14.50 | 14.60 | 14.31 | 14.60 | 13,802,083 | +0.09(+0.64%) |
Apr 16, 2001 | 14.23 | 14.53 | 14.10 | 14.50 | 12,974,189 | +0.27(+1.88%) |
Apr 12, 2001 | 14.09 | 14.34 | 13.62 | 14.23 | 16,328,034 | +0.14(+1.00%) |
Apr 11, 2001 | 13.94 | 14.29 | 13.53 | 14.09 | 21,524,598 | +0.15(+1.10%) |
Apr 10, 2001 | 14.02 | 14.15 | 13.80 | 13.94 | 18,625,094 | -0.08(-0.57%) |
Apr 09, 2001 | 14.37 | 14.56 | 14.02 | 14.02 | 12,887,455 | -0.35(-2.44%) |
Apr 06, 2001 | 14.47 | 14.48 | 14.00 | 14.37 | 12,380,511 | -0.10(-0.66%) |
Apr 05, 2001 | 14.45 | 14.88 | 14.25 | 14.47 | 14,469,658 | +0.02(+0.11%) |
Apr 04, 2001 | 14.26 | 14.71 | 14.11 | 14.45 | 13,775,154 | +0.19(+1.32%) |
Apr 03, 2001 | 14.60 | 14.60 | 14.11 | 14.26 | 14,631,228 | -0.38(-2.60%) |
Apr 02, 2001 | 14.42 | 14.98 | 14.33 | 14.64 | 16,321,145 | +0.22(+1.53%) |
Mar 30, 2001 | 14.22 | 14.53 | 14.18 | 14.42 | 16,093,819 | +0.20(+1.44%) |
Mar 29, 2001 | 14.44 | 14.44 | 13.98 | 14.22 | 23,944,088 | -0.46(-3.11%) |
Mar 28, 2001 | 14.89 | 15.09 | 14.32 | 14.67 | 22,194,052 | -0.21(-1.42%) |
Mar 27, 2001 | 14.34 | 14.99 | 14.23 | 14.89 | 21,082,470 | +0.55(+3.81%) |
Mar 26, 2001 | 14.53 | 14.72 | 14.21 | 14.34 | 17,578,014 | -0.19(-1.32%) |
Mar 23, 2001 | 14.53 | 14.53 | 14.05 | 14.53 | 24,537,454 | -0.07(-0.48%) |
Mar 22, 2001 | 14.45 | 14.75 | 14.21 | 14.60 | 22,996,896 | +0.15(+1.04%) |
Mar 21, 2001 | 15.15 | 15.33 | 14.45 | 14.45 | 28,843,188 | -0.70(-4.60%) |
Mar 20, 2001 | 15.46 | 15.58 | 15.03 | 15.15 | 13,841,849 | -0.31(-2.00%) |
Mar 19, 2001 | 15.54 | 15.68 | 15.34 | 15.46 | 11,647,494 | -0.08(-0.51%) |
Mar 16, 2001 | 15.22 | 15.89 | 15.05 | 15.54 | 28,954,346 | +0.32(+2.10%) |
Mar 15, 2001 | 15.22 | 15.25 | 14.75 | 15.22 | 14,783,719 | -0.01(-0.04%) |
Mar 14, 2001 | 15.43 | 15.43 | 14.77 | 15.22 | 22,146,770 | -0.34(-2.22%) |
Mar 13, 2001 | 15.65 | 15.65 | 15.43 | 15.57 | 16,221,573 | -0.43(-2.69%) |
Mar 12, 2001 | 16.38 | 16.38 | 15.98 | 16.00 | 12,501,063 | -0.45(-2.72%) |
Mar 09, 2001 | 16.42 | 16.57 | 16.28 | 16.45 | 12,310,998 | +0.03(+0.19%) |
Mar 08, 2001 | 16.11 | 16.44 | 16.04 | 16.42 | 15,303,187 | +0.31(+1.92%) |
Mar 07, 2001 | 15.90 | 16.22 | 15.90 | 16.11 | 16,166,150 | +0.20(+1.27%) |
Mar 06, 2001 | 16.03 | 16.03 | 15.77 | 15.90 | 14,520,383 | -0.13(-0.80%) |
Mar 05, 2001 | 16.38 | 16.38 | 15.82 | 16.03 | 22,622,402 | -0.75(-4.47%) |
Mar 02, 2001 | 16.83 | 16.94 | 16.61 | 16.78 | 14,271,765 | -0.05(-0.28%) |
Mar 01, 2001 | 16.94 | 17.21 | 16.72 | 16.83 | 15,225,533 | -0.11(-0.62%) |
Feb 28, 2001 | 16.61 | 16.97 | 16.58 | 16.94 | 17,518,522 | +0.33(+1.98%) |
Feb 27, 2001 | 16.76 | 16.87 | 16.46 | 16.61 | 11,537,901 | -0.15(-0.90%) |
Feb 26, 2001 | 16.61 | 16.79 | 16.43 | 16.76 | 14,741,134 | +0.15(+0.90%) |
Feb 23, 2001 | 16.86 | 16.86 | 16.45 | 16.61 | 14,198,808 | -0.32(-1.87%) |
Feb 22, 2001 | 17.54 | 17.54 | 16.42 | 16.92 | 29,680,474 | -0.62(-3.51%) |
Feb 21, 2001 | 17.98 | 17.98 | 17.28 | 17.54 | 30,199,004 | -1.13(-6.07%) |
Feb 20, 2001 | 18.96 | 19.47 | 18.65 | 18.67 | 24,692,762 | -0.28(-1.50%) |
Feb 16, 2001 | 18.65 | 19.00 | 18.65 | 18.96 | 11,954,353 | +0.32(+1.70%) |
Feb 15, 2001 | 18.83 | 18.83 | 18.20 | 18.64 | 17,881,116 | -0.36(-1.90%) |
Feb 14, 2001 | 19.11 | 19.11 | 18.88 | 19.00 | 8,889,519 | -0.15(-0.77%) |
Feb 13, 2001 | 19.19 | 19.19 | 18.99 | 19.15 | 10,427,885 | -0.27(-1.41%) |
Feb 12, 2001 | 19.21 | 19.44 | 19.00 | 19.42 | 10,592,900 | +0.22(+1.13%) |
Feb 09, 2001 | 19.36 | 19.46 | 19.15 | 19.21 | 6,976,973 | -0.15(-0.78%) |
Feb 08, 2001 | 19.16 | 19.48 | 19.02 | 19.36 | 10,418,492 | +0.19(+1.02%) |
Feb 07, 2001 | 18.98 | 19.33 | 18.93 | 19.16 | 15,054,256 | +0.19(+0.98%) |
Feb 06, 2001 | 18.91 | 19.09 | 18.63 | 18.98 | 9,796,006 | +0.07(+0.37%) |
Feb 05, 2001 | 18.44 | 19.04 | 18.40 | 18.91 | 14,377,913 | +0.47(+2.53%) |
Feb 02, 2001 | 18.34 | 18.52 | 18.26 | 18.44 | 9,486,642 | +0.10(+0.52%) |
Feb 01, 2001 | 18.36 | 18.36 | 18.08 | 18.34 | 10,522,135 | -0.18(-0.97%) |
Jan 31, 2001 | 18.49 | 18.59 | 18.07 | 18.52 | 13,486,143 | +0.03(+0.16%) |
Jan 30, 2001 | 18.29 | 18.61 | 18.29 | 18.49 | 8,622,740 | +0.25(+1.38%) |
Jan 29, 2001 | 18.40 | 18.43 | 18.05 | 18.24 | 8,020,607 | -0.26(-1.42%) |
Jan 26, 2001 | 18.72 | 18.90 | 18.36 | 18.50 | 10,024,272 | -0.22(-1.18%) |
Jan 25, 2001 | 18.54 | 18.84 | 18.46 | 18.72 | 11,727,340 | +0.18(+0.98%) |
Jan 24, 2001 | 18.17 | 18.54 | 17.93 | 18.54 | 14,395,135 | +0.38(+2.07%) |
Jan 23, 2001 | 17.79 | 18.26 | 17.71 | 18.17 | 12,074,278 | +0.38(+2.14%) |
Jan 22, 2001 | 17.82 | 17.90 | 17.63 | 17.79 | 10,775,763 | -0.04(-0.22%) |
Jan 19, 2001 | 18.25 | 18.25 | 17.66 | 17.82 | 15,384,599 | -0.42(-2.31%) |
Jan 18, 2001 | 18.50 | 18.74 | 18.18 | 18.25 | 10,994,635 | -0.26(-1.40%) |
Jan 17, 2001 | 18.22 | 18.74 | 18.22 | 18.50 | 11,990,049 | +0.30(+1.65%) |
Jan 16, 2001 | 18.09 | 18.30 | 17.95 | 18.20 | 11,218,517 | +0.12(+0.65%) |
Jan 12, 2001 | 18.33 | 18.34 | 17.96 | 18.09 | 11,301,807 | -0.24(-1.31%) |
Jan 11, 2001 | 18.80 | 18.80 | 18.25 | 18.33 | 10,824,610 | -0.56(-2.96%) |
Jan 10, 2001 | 18.92 | 18.92 | 18.48 | 18.88 | 12,470,064 | -0.08(-0.42%) |
Jan 09, 2001 | 18.72 | 19.14 | 18.41 | 18.96 | 13,347,430 | +0.24(+1.28%) |
Jan 08, 2001 | 18.46 | 19.06 | 18.46 | 18.72 | 14,927,128 | +0.30(+1.63%) |
Jan 05, 2001 | 18.38 | 18.76 | 18.36 | 18.42 | 12,462,862 | +0.04(+0.23%) |
Jan 04, 2001 | 18.80 | 18.80 | 18.12 | 18.38 | 23,134,356 | -0.54(-2.85%) |
Jan 03, 2001 | 19.42 | 19.86 | 18.86 | 18.92 | 19,530,954 | -0.50(-2.57%) |
Jan 02, 2001 | 19.46 | 19.78 | 19.24 | 19.42 | 16,610,156 | -0.04(-0.21%) |
Dec 29, 2000 | 19.50 | 19.52 | 19.22 | 19.46 | 7,790,776 | -0.04(-0.20%) |
Dec 28, 2000 | 19.34 | 19.78 | 19.34 | 19.50 | 8,644,032 | +0.16(+0.83%) |
Dec 27, 2000 | 19.16 | 19.60 | 19.16 | 19.34 | 12,082,106 | +0.18(+0.93%) |
Dec 26, 2000 | 18.80 | 19.16 | 18.72 | 19.16 | 8,885,762 | +0.36(+1.90%) |
Dec 22, 2000 | 18.84 | 18.84 | 18.36 | 18.80 | 11,719,512 | -0.16(-0.84%) |
Dec 21, 2000 | 17.96 | 19.04 | 17.93 | 18.96 | 18,688,344 | +1.00(+5.56%) |
Dec 20, 2000 | 18.12 | 18.52 | 17.74 | 17.96 | 20,895,538 | -0.16(-0.88%) |
Dec 19, 2000 | 17.53 | 18.50 | 17.47 | 18.12 | 18,306,336 | +0.60(+3.41%) |
Dec 18, 2000 | 17.13 | 17.74 | 17.13 | 17.53 | 16,137,030 | +0.44(+2.58%) |
Dec 15, 2000 | 18.10 | 18.10 | 17.09 | 17.09 | 43,117,772 | -1.12(-6.14%) |
Dec 14, 2000 | 18.34 | 18.34 | 17.80 | 18.20 | 15,737,174 | -0.26(-1.40%) |
Dec 13, 2000 | 18.52 | 18.62 | 18.28 | 18.46 | 11,609,606 | -0.06(-0.33%) |
Dec 12, 2000 | 18.62 | 18.74 | 18.41 | 18.52 | 12,544,900 | -0.10(-0.53%) |
Dec 11, 2000 | 19.22 | 19.22 | 18.58 | 18.62 | 18,142,572 | -0.82(-4.22%) |
Dec 08, 2000 | 19.79 | 19.79 | 19.36 | 19.44 | 12,996,421 | -0.48(-2.40%) |
Dec 07, 2000 | 19.44 | 20.14 | 19.34 | 19.92 | 12,374,249 | +0.48(+2.46%) |
Dec 06, 2000 | 19.62 | 19.74 | 19.28 | 19.44 | 12,151,932 | -0.18(-0.91%) |
Dec 05, 2000 | 20.04 | 20.06 | 19.38 | 19.62 | 14,514,121 | -0.42(-2.09%) |
Dec 04, 2000 | 19.86 | 20.24 | 19.76 | 20.04 | 13,431,347 | +0.18(+0.90%) |
Dec 01, 2000 | 19.92 | 19.92 | 19.58 | 19.86 | 12,840,800 | -0.14(-0.70%) |
Nov 30, 2000 | 19.84 | 20.00 | 19.62 | 20.00 | 20,079,856 | +0.16(+0.80%) |
Nov 29, 2000 | 19.30 | 19.96 | 19.08 | 19.84 | 15,184,514 | +0.54(+2.80%) |
Nov 28, 2000 | 19.12 | 19.40 | 19.12 | 19.30 | 9,124,047 | +0.28(+1.48%) |
Nov 27, 2000 | 18.84 | 19.18 | 18.54 | 19.02 | 10,154,843 | +0.18(+0.95%) |
Nov 24, 2000 | 19.00 | 19.00 | 18.72 | 18.84 | 6,118,081 | -0.18(-0.94%) |
Nov 22, 2000 | 18.60 | 19.26 | 18.60 | 19.02 | 20,988,534 | +1.38(+7.80%) |
Nov 21, 2000 | 18.06 | 18.36 | 17.64 | 17.64 | 21,925,706 | -0.42(-2.32%) |
Nov 20, 2000 | 18.80 | 18.80 | 17.87 | 18.06 | 30,248,476 | -1.56(-7.94%) |
Nov 17, 2000 | 19.78 | 20.06 | 19.52 | 19.62 | 18,946,356 | -0.16(-0.81%) |
Nov 16, 2000 | 19.58 | 19.90 | 19.50 | 19.78 | 11,916,778 | +0.20(+1.03%) |
Nov 15, 2000 | 19.34 | 19.64 | 19.24 | 19.58 | 11,758,339 | +0.24(+1.24%) |
Nov 14, 2000 | 19.50 | 19.58 | 19.04 | 19.34 | 11,625,262 | -0.16(-0.82%) |
Nov 13, 2000 | 19.68 | 19.68 | 19.28 | 19.50 | 12,813,871 | -0.26(-1.33%) |
Nov 10, 2000 | 19.90 | 20.14 | 19.76 | 19.76 | 16,165,524 | -0.14(-0.69%) |
Nov 09, 2000 | 19.22 | 20.02 | 19.12 | 19.90 | 18,573,428 | +0.68(+3.52%) |
Nov 08, 2000 | 19.18 | 19.36 | 18.86 | 19.22 | 7,910,701 | +0.04(+0.22%) |
Nov 07, 2000 | 19.32 | 19.44 | 19.10 | 19.18 | 6,646,004 | -0.14(-0.73%) |
Nov 06, 2000 | 18.94 | 19.48 | 18.78 | 19.32 | 8,717,929 | +0.38(+2.01%) |
Nov 03, 2000 | 19.32 | 19.32 | 18.88 | 18.94 | 9,508,248 | -0.46(-2.37%) |
Nov 02, 2000 | 19.44 | 19.62 | 19.18 | 19.40 | 14,267,694 | -0.04(-0.21%) |
Nov 01, 2000 | 19.28 | 19.62 | 19.26 | 19.44 | 12,985,149 | +0.16(+0.83%) |
Oct 31, 2000 | 19.12 | 19.46 | 18.74 | 19.28 | 15,398,689 | +0.16(+0.83%) |
Oct 30, 2000 | 18.82 | 19.32 | 18.80 | 19.12 | 16,486,786 | +0.30(+1.59%) |
Oct 27, 2000 | 18.74 | 18.94 | 18.41 | 18.82 | 11,841,316 | +0.08(+0.43%) |
Oct 26, 2000 | 18.50 | 18.94 | 18.02 | 18.74 | 14,649,703 | +0.24(+1.29%) |
Oct 25, 2000 | 17.93 | 18.66 | 17.77 | 18.50 | 14,647,824 | +0.58(+3.22%) |
Oct 24, 2000 | 17.66 | 17.95 | 17.39 | 17.93 | 9,930,962 | +0.26(+1.48%) |
Oct 23, 2000 | 17.50 | 17.87 | 17.21 | 17.66 | 11,096,713 | +0.16(+0.91%) |
Oct 20, 2000 | 17.80 | 17.80 | 17.17 | 17.50 | 22,957,756 | -0.74(-4.06%) |
Oct 19, 2000 | 18.34 | 18.34 | 17.93 | 18.25 | 9,092,422 | -0.34(-1.82%) |
Oct 18, 2000 | 18.50 | 18.80 | 18.14 | 18.58 | 11,507,841 | +0.08(+0.43%) |
Oct 17, 2000 | 18.72 | 18.82 | 18.20 | 18.50 | 9,511,692 | -0.22(-1.18%) |
Oct 16, 2000 | 18.26 | 18.92 | 18.20 | 18.72 | 11,057,573 | +0.46(+2.52%) |
Oct 13, 2000 | 18.28 | 18.42 | 18.01 | 18.26 | 11,459,308 | -0.02(-0.10%) |
Oct 12, 2000 | 18.70 | 18.76 | 18.01 | 18.28 | 13,401,600 | -0.42(-2.24%) |
Oct 11, 2000 | 18.58 | 19.02 | 18.44 | 18.70 | 12,378,006 | +0.12(+0.64%) |
Oct 10, 2000 | 18.46 | 18.94 | 18.22 | 18.58 | 9,833,581 | +0.12(+0.66%) |
Oct 09, 2000 | 18.66 | 18.78 | 18.46 | 18.46 | 6,388,305 | -0.20(-1.08%) |
Oct 06, 2000 | 18.88 | 18.90 | 18.44 | 18.66 | 15,072,417 | -0.22(-1.17%) |
Oct 05, 2000 | 18.30 | 18.96 | 18.30 | 18.88 | 16,604,207 | +0.60(+3.28%) |
Oct 04, 2000 | 17.98 | 18.28 | 17.88 | 18.28 | 12,978,260 | +0.30(+1.67%) |
Oct 03, 2000 | 18.20 | 18.33 | 17.93 | 17.98 | 11,556,062 | -0.22(-1.21%) |
Oct 02, 2000 | 17.64 | 18.20 | 17.64 | 18.20 | 14,912,412 | +0.60(+3.39%) |
Sep 29, 2000 | 17.71 | 18.09 | 17.57 | 17.61 | 18,730,928 | -0.10(-0.56%) |
Sep 28, 2000 | 17.77 | 17.77 | 17.29 | 17.71 | 13,089,418 | -0.06(-0.34%) |
Sep 27, 2000 | 17.55 | 17.85 | 17.25 | 17.77 | 16,318,014 | +0.22(+1.26%) |
Sep 26, 2000 | 17.11 | 17.61 | 17.01 | 17.55 | 16,085,991 | +0.44(+2.58%) |
Sep 25, 2000 | 16.89 | 17.33 | 16.81 | 17.11 | 12,666,704 | +0.22(+1.29%) |
Sep 22, 2000 | 16.25 | 16.91 | 16.25 | 16.89 | 25,603,946 | +1.06(+6.70%) |
Sep 21, 2000 | 16.05 | 16.23 | 15.71 | 15.83 | 16,049,356 | -0.22(-1.37%) |
Sep 20, 2000 | 16.83 | 16.83 | 15.79 | 16.05 | 23,008,168 | -0.84(-4.97%) |
Sep 19, 2000 | 16.97 | 17.09 | 16.63 | 16.89 | 11,955,292 | -0.08(-0.47%) |
Sep 18, 2000 | 16.23 | 17.09 | 16.21 | 16.97 | 13,731,943 | +0.74(+4.57%) |
Sep 15, 2000 | 16.29 | 16.65 | 16.13 | 16.23 | 19,384,726 | -0.06(-0.37%) |
Sep 14, 2000 | 16.57 | 16.57 | 15.95 | 16.29 | 17,507,562 | -0.48(-2.86%) |
Sep 13, 2000 | 17.09 | 17.15 | 16.63 | 16.77 | 10,943,596 | -0.32(-1.87%) |
Sep 12, 2000 | 16.93 | 17.21 | 16.67 | 17.09 | 12,920,333 | +0.16(+0.94%) |
Sep 11, 2000 | 17.42 | 17.47 | 16.71 | 16.93 | 12,289,080 | -0.50(-2.86%) |
Sep 08, 2000 | 17.25 | 17.63 | 17.18 | 17.42 | 8,236,974 | +0.18(+1.04%) |
Sep 07, 2000 | 17.34 | 17.42 | 17.01 | 17.25 | 11,692,583 | -0.10(-0.57%) |
Sep 06, 2000 | 17.55 | 17.55 | 17.26 | 17.34 | 15,439,708 | -0.64(-3.55%) |
Sep 05, 2000 | 17.33 | 18.22 | 17.09 | 17.98 | 17,573,318 | +0.66(+3.80%) |
Sep 01, 2000 | 17.05 | 17.41 | 17.05 | 17.33 | 15,750,638 | +0.51(+3.06%) |
Aug 31, 2000 | 17.31 | 17.31 | 16.45 | 16.81 | 25,246,986 | -0.51(-2.97%) |
Aug 30, 2000 | 17.88 | 17.88 | 17.18 | 17.33 | 14,716,711 | -0.66(-3.66%) |
Aug 29, 2000 | 18.17 | 18.17 | 17.90 | 17.98 | 9,304,092 | -0.22(-1.21%) |
Aug 28, 2000 | 18.10 | 18.44 | 18.10 | 18.20 | 19,772,058 | +0.32(+1.79%) |
Aug 25, 2000 | 18.34 | 18.34 | 17.57 | 17.88 | 21,766,954 | -0.62(-3.35%) |
Aug 24, 2000 | 18.78 | 18.84 | 18.48 | 18.50 | 7,248,763 | -0.27(-1.46%) |
Aug 23, 2000 | 18.52 | 18.90 | 18.50 | 18.78 | 10,977,414 | +0.26(+1.38%) |
Aug 22, 2000 | 19.10 | 19.14 | 18.52 | 18.52 | 6,646,630 | -0.58(-3.03%) |
Aug 21, 2000 | 19.14 | 19.14 | 18.88 | 19.10 | 8,991,910 | -0.16(-0.83%) |
Aug 18, 2000 | 19.06 | 19.26 | 19.00 | 19.26 | 8,270,791 | +0.20(+1.04%) |
Aug 17, 2000 | 19.36 | 19.36 | 19.02 | 19.06 | 9,145,966 | -0.32(-1.65%) |
Aug 16, 2000 | 19.60 | 19.60 | 19.00 | 19.38 | 18,371,464 | -0.42(-2.11%) |
Aug 15, 2000 | 19.98 | 19.98 | 19.68 | 19.80 | 6,894,935 | -0.34(-1.68%) |
Aug 14, 2000 | 19.88 | 20.20 | 19.88 | 20.14 | 8,351,890 | +0.26(+1.30%) |
Aug 11, 2000 | 19.48 | 20.04 | 19.48 | 19.88 | 9,657,293 | +0.40(+2.05%) |
Aug 10, 2000 | 19.18 | 19.72 | 19.18 | 19.48 | 9,743,089 | +0.38(+1.99%) |
Aug 09, 2000 | 19.30 | 19.30 | 19.06 | 19.10 | 11,144,307 | -0.36(-1.85%) |
Aug 08, 2000 | 19.60 | 19.92 | 19.32 | 19.46 | 9,620,032 | -0.14(-0.72%) |
Aug 07, 2000 | 19.72 | 19.72 | 19.52 | 19.60 | 6,678,255 | -0.24(-1.21%) |
Aug 04, 2000 | 20.00 | 20.00 | 19.52 | 19.84 | 9,409,927 | -0.28(-1.38%) |
Aug 03, 2000 | 20.10 | 20.36 | 19.82 | 20.12 | 10,428,512 | +0.02(+0.10%) |
Aug 02, 2000 | 20.12 | 20.14 | 19.88 | 20.10 | 10,432,895 | -0.02(-0.10%) |
Aug 01, 2000 | 19.58 | 20.44 | 19.58 | 20.12 | 14,594,906 | +0.54(+2.76%) |
Jul 31, 2000 | 19.92 | 19.92 | 19.56 | 19.58 | 12,566,505 | -0.44(-2.20%) |
Jul 28, 2000 | 19.30 | 20.12 | 19.18 | 20.02 | 21,338,604 | +0.72(+3.72%) |
Jul 27, 2000 | 19.06 | 19.54 | 19.06 | 19.30 | 14,288,987 | +0.52(+2.77%) |
Jul 26, 2000 | 18.92 | 19.16 | 18.72 | 18.78 | 15,912,522 | -0.14(-0.74%) |
Jul 25, 2000 | 18.92 | 18.94 | 18.78 | 18.92 | 7,306,377 | +0.00(+0.00%) |
Jul 24, 2000 | 19.16 | 19.16 | 18.86 | 18.92 | 10,666,171 | -0.51(-2.65%) |
Jul 21, 2000 | 19.32 | 19.56 | 19.28 | 19.44 | 12,746,863 | +0.11(+0.59%) |
Jul 20, 2000 | 19.32 | 19.38 | 19.12 | 19.32 | 14,448,679 | +0.00(+0.00%) |
Jul 19, 2000 | 18.76 | 19.36 | 18.76 | 19.32 | 25,744,850 | +0.74(+3.97%) |
Jul 18, 2000 | 18.31 | 18.76 | 18.09 | 18.58 | 11,904,566 | +0.27(+1.48%) |
Jul 17, 2000 | 18.41 | 18.41 | 18.06 | 18.31 | 10,966,454 | -0.09(-0.50%) |
Jul 14, 2000 | 18.50 | 18.66 | 18.20 | 18.41 | 7,284,145 | -0.10(-0.54%) |
Jul 13, 2000 | 18.02 | 18.56 | 18.02 | 18.50 | 13,239,716 | +0.58(+3.22%) |
Jul 12, 2000 | 17.95 | 18.04 | 17.64 | 17.93 | 11,212,255 | -0.02(-0.11%) |
Jul 11, 2000 | 18.36 | 18.36 | 17.82 | 17.95 | 12,747,489 | -0.44(-2.38%) |
Jul 10, 2000 | 18.74 | 18.74 | 18.28 | 18.38 | 10,100,047 | -0.38(-2.03%) |
Jul 07, 2000 | 18.82 | 18.92 | 18.64 | 18.76 | 7,898,490 | -0.06(-0.32%) |
Jul 06, 2000 | 18.76 | 18.82 | 18.46 | 18.82 | 7,893,480 | +0.06(+0.32%) |
Jul 05, 2000 | 18.60 | 18.90 | 18.60 | 18.76 | 10,897,568 | +0.18(+0.96%) |
Jul 03, 2000 | 18.46 | 18.68 | 18.46 | 18.58 | 12,072,713 | +0.24(+1.31%) |
Jun 30, 2000 | 18.78 | 18.78 | 17.96 | 18.34 | 29,941,304 | -0.52(-2.74%) |
Jun 29, 2000 | 19.18 | 19.22 | 18.76 | 18.86 | 19,953,668 | -0.32(-1.65%) |
Jun 28, 2000 | 18.64 | 19.44 | 18.64 | 19.18 | 29,737,148 | +0.69(+3.75%) |
Jun 27, 2000 | 18.80 | 18.80 | 18.36 | 18.48 | 16,337,114 | -0.36(-1.90%) |
Jun 26, 2000 | 18.48 | 18.92 | 18.36 | 18.84 | 15,500,454 | +0.36(+1.94%) |
Jun 23, 2000 | 17.93 | 18.62 | 17.77 | 18.48 | 24,031,136 | +0.56(+3.12%) |
Jun 22, 2000 | 17.09 | 18.04 | 16.93 | 17.93 | 18,266,256 | +0.84(+4.92%) |
Jun 21, 2000 | 16.93 | 17.34 | 16.93 | 17.09 | 13,747,600 | +0.18(+1.06%) |
Jun 20, 2000 | 17.13 | 17.13 | 16.83 | 16.91 | 10,884,417 | -0.48(-2.76%) |
Jun 19, 2000 | 17.53 | 17.53 | 17.25 | 17.39 | 10,952,051 | -0.34(-1.91%) |
Jun 16, 2000 | 17.85 | 17.95 | 17.61 | 17.72 | 22,444,862 | -0.12(-0.68%) |
Jun 15, 2000 | 17.18 | 17.93 | 17.18 | 17.85 | 32,375,824 | +0.92(+5.43%) |
Jun 14, 2000 | 17.05 | 17.29 | 16.73 | 16.93 | 15,920,663 | -0.12(-0.71%) |
Jun 13, 2000 | 16.87 | 17.25 | 16.87 | 17.05 | 8,813,744 | +0.24(+1.42%) |
Jun 12, 2000 | 16.71 | 17.07 | 16.69 | 16.81 | 6,456,565 | +0.10(+0.61%) |
Jun 09, 2000 | 16.87 | 17.05 | 16.65 | 16.71 | 7,780,130 | -0.16(-0.95%) |
Jun 08, 2000 | 16.93 | 16.93 | 16.57 | 16.87 | 12,195,456 | -0.06(-0.36%) |
Jun 07, 2000 | 16.57 | 17.01 | 16.57 | 16.93 | 10,752,905 | +0.38(+2.30%) |
Jun 06, 2000 | 16.59 | 16.59 | 16.31 | 16.55 | 10,355,554 | -0.06(-0.37%) |
Jun 05, 2000 | 16.79 | 16.89 | 16.53 | 16.61 | 7,588,812 | -0.18(-1.07%) |
Jun 02, 2000 | 17.01 | 17.01 | 16.65 | 16.79 | 9,906,538 | -0.22(-1.30%) |