Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 13.15 | 13.32 | 12.95 | 13.09 | 93,362,224 | -0.00(-0.01%) |
May 30, 2001 | 13.17 | 13.36 | 12.99 | 13.10 | 114,257,264 | -0.22(-1.63%) |
May 29, 2001 | 13.40 | 13.58 | 13.26 | 13.31 | 94,059,904 | -0.11(-0.80%) |
May 25, 2001 | 13.56 | 13.61 | 13.32 | 13.42 | 69,672,496 | -0.15(-1.13%) |
May 24, 2001 | 13.24 | 13.59 | 13.11 | 13.57 | 106,701,648 | +0.38(+2.90%) |
May 23, 2001 | 13.32 | 13.55 | 13.16 | 13.19 | 123,682,432 | -0.12(-0.87%) |
May 22, 2001 | 13.14 | 13.32 | 13.09 | 13.31 | 110,233,640 | +0.29(+2.21%) |
May 21, 2001 | 12.88 | 13.25 | 12.82 | 13.02 | 136,698,496 | +0.13(+1.03%) |
May 18, 2001 | 12.81 | 13.10 | 12.73 | 12.89 | 119,677,568 | -0.02(-0.12%) |
May 17, 2001 | 13.08 | 13.28 | 12.79 | 12.90 | 141,312,560 | -0.19(-1.43%) |
May 16, 2001 | 12.81 | 13.23 | 12.74 | 13.09 | 121,379,368 | +0.17(+1.30%) |
May 15, 2001 | 13.01 | 13.12 | 12.87 | 12.92 | 81,082,136 | -0.09(-0.66%) |
May 14, 2001 | 13.08 | 13.10 | 12.93 | 13.01 | 59,396,688 | -0.13(-0.98%) |
May 11, 2001 | 13.24 | 13.25 | 12.99 | 13.14 | 67,534,280 | -0.11(-0.86%) |
May 10, 2001 | 13.46 | 13.48 | 13.24 | 13.25 | 84,977,368 | -0.08(-0.57%) |
May 09, 2001 | 13.48 | 13.49 | 13.22 | 13.32 | 101,279,488 | -0.31(-2.30%) |
May 08, 2001 | 13.58 | 13.65 | 13.39 | 13.64 | 99,175,880 | +0.13(+0.95%) |
May 07, 2001 | 13.41 | 13.66 | 13.38 | 13.51 | 144,444,848 | +0.12(+0.89%) |
May 04, 2001 | 12.87 | 13.45 | 12.86 | 13.39 | 157,894,176 | +0.42(+3.24%) |
May 03, 2001 | 13.11 | 13.28 | 12.90 | 12.97 | 87,538,264 | -0.23(-1.76%) |
May 02, 2001 | 13.44 | 13.47 | 13.13 | 13.20 | 122,661,400 | -0.08(-0.58%) |
May 01, 2001 | 12.81 | 13.31 | 12.79 | 13.28 | 110,560,160 | +0.46(+3.57%) |
Apr 30, 2001 | 12.97 | 13.07 | 12.81 | 12.82 | 98,230,408 | +0.12(+0.94%) |
Apr 27, 2001 | 13.16 | 13.19 | 12.53 | 12.70 | 160,580,816 | -0.38(-2.91%) |
Apr 26, 2001 | 13.26 | 13.44 | 12.92 | 13.08 | 156,836,416 | -0.11(-0.80%) |
Apr 25, 2001 | 12.79 | 13.21 | 12.73 | 13.19 | 101,368,520 | +0.41(+3.17%) |
Apr 24, 2001 | 12.91 | 13.24 | 12.71 | 12.79 | 117,790,312 | -0.13(-1.03%) |
Apr 23, 2001 | 12.89 | 12.96 | 12.66 | 12.92 | 121,745,776 | -0.14(-1.09%) |
Apr 20, 2001 | 13.31 | 13.46 | 12.96 | 13.06 | 254,820,880 | +0.18(+1.41%) |
Apr 19, 2001 | 12.46 | 13.06 | 12.44 | 12.88 | 210,513,760 | +0.49(+3.99%) |
Apr 18, 2001 | 12.00 | 12.55 | 11.92 | 12.38 | 206,974,896 | +0.75(+6.42%) |
Apr 17, 2001 | 11.45 | 11.76 | 11.36 | 11.64 | 112,470,656 | +0.13(+1.14%) |
Apr 16, 2001 | 11.62 | 11.66 | 11.38 | 11.51 | 86,988,784 | -0.26(-2.24%) |
Apr 12, 2001 | 11.27 | 11.79 | 11.23 | 11.77 | 115,602,168 | +0.41(+3.56%) |
Apr 11, 2001 | 11.48 | 11.64 | 11.30 | 11.36 | 145,136,192 | +0.07(+0.60%) |
Apr 10, 2001 | 10.97 | 11.37 | 10.94 | 11.30 | 144,237,744 | +0.48(+4.43%) |
Apr 09, 2001 | 10.71 | 10.87 | 10.53 | 10.82 | 74,358,928 | +0.18(+1.71%) |
Apr 06, 2001 | 10.67 | 10.82 | 10.42 | 10.64 | 122,341,224 | -0.11(-0.99%) |
Apr 05, 2001 | 10.17 | 10.86 | 10.13 | 10.74 | 149,738,624 | +0.91(+9.26%) |
Apr 04, 2001 | 10.10 | 10.41 | 9.664 | 9.831 | 137,431,584 | -0.27(-2.70%) |
Apr 03, 2001 | 10.47 | 10.47 | 9.984 | 10.10 | 124,409,168 | -0.46(-4.35%) |
Apr 02, 2001 | 10.37 | 10.78 | 10.34 | 10.56 | 100,285,408 | +0.21(+2.05%) |
Mar 30, 2001 | 10.55 | 10.64 | 10.20 | 10.35 | 120,465,064 | -0.13(-1.25%) |
Mar 29, 2001 | 10.48 | 10.82 | 10.33 | 10.48 | 114,895,504 | -0.03(-0.32%) |
Mar 28, 2001 | 10.86 | 10.97 | 10.48 | 10.52 | 103,927,824 | -0.51(-4.62%) |
Mar 27, 2001 | 10.61 | 11.08 | 10.58 | 11.03 | 125,661,352 | +0.41(+3.91%) |
Mar 26, 2001 | 10.81 | 10.88 | 10.52 | 10.61 | 83,371,192 | -0.09(-0.88%) |
Mar 23, 2001 | 10.40 | 10.79 | 10.29 | 10.71 | 131,452,024 | +0.48(+4.74%) |
Mar 22, 2001 | 9.569 | 10.23 | 9.558 | 10.22 | 166,908,816 | +0.75(+7.87%) |
Mar 21, 2001 | 9.889 | 10.08 | 9.416 | 9.475 | 165,093,152 | -0.50(-4.99%) |
Mar 20, 2001 | 10.33 | 10.62 | 9.961 | 9.973 | 121,285,584 | -0.31(-2.98%) |
Mar 19, 2001 | 10.32 | 10.50 | 10.06 | 10.28 | 80,620,888 | -0.05(-0.46%) |
Mar 16, 2001 | 9.937 | 10.43 | 9.933 | 10.33 | 149,058,112 | +0.16(+1.62%) |
Mar 15, 2001 | 10.47 | 10.61 | 10.13 | 10.16 | 94,624,704 | -0.06(-0.57%) |
Mar 14, 2001 | 9.937 | 10.46 | 9.878 | 10.22 | 119,784,288 | -0.04(-0.35%) |
Mar 13, 2001 | 9.878 | 10.36 | 9.842 | 10.26 | 120,245,800 | +0.43(+4.33%) |
Mar 12, 2001 | 10.35 | 10.41 | 9.772 | 9.831 | 151,075,328 | -0.90(-8.38%) |
Mar 09, 2001 | 10.97 | 11.01 | 10.39 | 10.73 | 137,098,464 | -0.48(-4.32%) |
Mar 08, 2001 | 11.41 | 11.47 | 11.06 | 11.21 | 72,153,608 | -0.27(-2.37%) |
Mar 07, 2001 | 11.33 | 11.57 | 11.23 | 11.49 | 78,913,272 | +0.24(+2.10%) |
Mar 06, 2001 | 11.10 | 11.36 | 11.05 | 11.25 | 88,209,792 | +0.38(+3.48%) |
Mar 05, 2001 | 10.84 | 11.10 | 10.71 | 10.87 | 65,229,104 | +0.14(+1.32%) |
Mar 02, 2001 | 10.88 | 11.00 | 10.68 | 10.73 | 105,406,136 | -0.51(-4.50%) |
Mar 01, 2001 | 11.08 | 11.26 | 10.65 | 11.24 | 108,022,512 | +0.07(+0.61%) |
Feb 28, 2001 | 11.27 | 11.37 | 11.01 | 11.17 | 111,756,336 | -0.07(-0.64%) |
Feb 27, 2001 | 11.24 | 11.58 | 11.10 | 11.24 | 130,961,984 | -0.03(-0.30%) |
Feb 26, 2001 | 10.91 | 11.34 | 10.86 | 11.27 | 116,152,704 | +0.53(+4.95%) |
Feb 23, 2001 | 10.30 | 10.88 | 10.28 | 10.74 | 122,339,376 | +0.30(+2.83%) |
Feb 22, 2001 | 10.66 | 10.75 | 10.20 | 10.45 | 133,164,928 | -0.20(-1.88%) |
Feb 21, 2001 | 10.46 | 10.99 | 10.45 | 10.65 | 84,465,664 | +0.07(+0.66%) |
Feb 20, 2001 | 10.86 | 11.03 | 10.48 | 10.58 | 80,217,232 | -0.27(-2.50%) |
Feb 16, 2001 | 10.79 | 11.03 | 10.62 | 10.85 | 88,443,056 | -0.28(-2.55%) |
Feb 15, 2001 | 11.17 | 11.39 | 10.95 | 11.13 | 86,685,512 | +0.08(+0.74%) |
Feb 14, 2001 | 10.91 | 11.17 | 10.67 | 11.05 | 81,534,928 | +0.04(+0.33%) |
Feb 13, 2001 | 11.29 | 11.56 | 11.00 | 11.01 | 100,479,048 | -0.11(-0.95%) |
Feb 12, 2001 | 11.13 | 11.25 | 10.82 | 11.12 | 94,163,720 | -0.07(-0.64%) |
Feb 09, 2001 | 11.60 | 11.65 | 11.07 | 11.19 | 132,846,328 | -0.59(-5.01%) |
Feb 08, 2001 | 12.07 | 12.21 | 11.73 | 11.78 | 116,290,600 | -0.46(-3.77%) |
Feb 07, 2001 | 11.73 | 12.31 | 11.70 | 12.24 | 166,510,704 | +0.40(+3.41%) |
Feb 06, 2001 | 11.75 | 12.08 | 11.68 | 11.84 | 127,386,928 | +0.12(+1.00%) |
Feb 05, 2001 | 11.50 | 11.75 | 11.40 | 11.72 | 67,891,440 | +0.21(+1.86%) |
Feb 02, 2001 | 11.83 | 12.00 | 11.50 | 11.51 | 93,913,552 | -0.30(-2.52%) |
Feb 01, 2001 | 11.51 | 11.85 | 11.43 | 11.81 | 94,828,648 | +0.25(+2.16%) |
Jan 31, 2001 | 11.92 | 12.07 | 11.55 | 11.56 | 108,177,312 | -0.44(-3.66%) |
Jan 30, 2001 | 12.21 | 12.26 | 11.90 | 12.00 | 75,654,960 | -0.21(-1.74%) |
Jan 29, 2001 | 12.03 | 12.23 | 12.02 | 12.21 | 112,252,184 | +0.09(+0.78%) |
Jan 26, 2001 | 11.55 | 12.17 | 11.55 | 12.11 | 122,946,176 | +0.41(+3.54%) |
Jan 25, 2001 | 11.88 | 12.11 | 11.65 | 11.70 | 113,141,920 | -0.21(-1.79%) |
Jan 24, 2001 | 11.55 | 12.01 | 11.50 | 11.91 | 145,896,224 | +0.45(+3.93%) |
Jan 23, 2001 | 11.31 | 11.53 | 11.16 | 11.46 | 92,850,520 | +0.08(+0.72%) |
Jan 22, 2001 | 11.50 | 11.55 | 11.17 | 11.38 | 101,274,736 | -0.16(-1.43%) |
Jan 19, 2001 | 11.36 | 11.63 | 11.14 | 11.55 | 276,521,632 | +1.04(+9.91%) |
Jan 18, 2001 | 10.16 | 10.64 | 9.961 | 10.50 | 145,016,256 | +0.48(+4.84%) |
Jan 17, 2001 | 10.15 | 10.39 | 9.948 | 10.02 | 96,217,408 | +0.07(+0.72%) |
Jan 16, 2001 | 10.10 | 10.13 | 9.677 | 9.948 | 90,429,632 | -0.18(-1.76%) |
Jan 12, 2001 | 10.39 | 10.41 | 9.937 | 10.13 | 97,363,648 | -0.28(-2.73%) |
Jan 11, 2001 | 10.03 | 10.55 | 9.901 | 10.41 | 134,536,512 | +0.40(+4.01%) |
Jan 10, 2001 | 9.653 | 10.18 | 9.605 | 10.01 | 119,181,976 | +0.20(+2.07%) |
Jan 09, 2001 | 9.463 | 9.961 | 9.416 | 9.806 | 151,853,856 | +0.54(+5.86%) |
Jan 08, 2001 | 9.263 | 9.416 | 8.837 | 9.263 | 105,428,328 | -0.04(-0.39%) |
Jan 05, 2001 | 9.180 | 9.441 | 9.002 | 9.299 | 123,388,144 | +0.13(+1.42%) |
Jan 04, 2001 | 9.049 | 9.558 | 8.873 | 9.168 | 148,461,344 | +0.09(+1.04%) |
Jan 03, 2001 | 8.175 | 9.252 | 8.163 | 9.074 | 179,587,824 | +0.86(+10.51%) |
Jan 02, 2001 | 8.352 | 8.517 | 8.116 | 8.211 | 108,856,768 | +0.00(+0.00%) |
Dec 29, 2000 | 8.317 | 8.670 | 8.139 | 8.211 | 132,056,984 | -0.22(-2.65%) |
Dec 28, 2000 | 8.542 | 8.754 | 8.305 | 8.434 | 102,524,536 | -0.36(-4.05%) |
Dec 27, 2000 | 8.731 | 8.860 | 8.517 | 8.790 | 91,144,752 | -0.08(-0.94%) |
Dec 26, 2000 | 8.873 | 9.191 | 8.684 | 8.873 | 88,420,864 | +0.08(+0.95%) |
Dec 22, 2000 | 8.470 | 8.920 | 8.470 | 8.790 | 144,703,216 | +0.57(+6.91%) |
Dec 21, 2000 | 7.713 | 8.542 | 7.629 | 8.222 | 215,529,600 | +0.37(+4.67%) |
Dec 20, 2000 | 8.103 | 8.328 | 7.832 | 7.855 | 196,858,912 | -0.63(-7.39%) |
Dec 19, 2000 | 8.979 | 9.085 | 8.423 | 8.481 | 158,862,896 | -0.57(-6.27%) |
Dec 18, 2000 | 9.274 | 9.463 | 8.896 | 9.049 | 141,580,160 | -0.26(-2.81%) |
Dec 15, 2000 | 9.662 | 9.842 | 9.038 | 9.310 | 154,408,928 | -1.19(-11.37%) |
Dec 14, 2000 | 10.97 | 11.12 | 10.48 | 10.50 | 94,047,488 | -0.33(-3.06%) |
Dec 13, 2000 | 11.45 | 11.45 | 10.75 | 10.84 | 129,920,880 | -0.21(-1.94%) |
Dec 12, 2000 | 10.94 | 11.36 | 10.74 | 11.05 | 83,354,552 | +0.06(+0.55%) |
Dec 11, 2000 | 10.50 | 11.12 | 10.41 | 10.99 | 126,243,320 | +0.69(+6.65%) |
Dec 08, 2000 | 10.34 | 10.58 | 10.11 | 10.30 | 159,745,232 | +0.25(+2.47%) |
Dec 07, 2000 | 10.11 | 10.22 | 9.889 | 10.06 | 191,932,880 | -0.67(-6.28%) |
Dec 06, 2000 | 11.36 | 11.37 | 10.61 | 10.73 | 119,618,656 | -0.60(-5.33%) |
Dec 05, 2000 | 11.20 | 11.45 | 11.03 | 11.33 | 134,377,472 | +0.65(+6.10%) |
Dec 04, 2000 | 10.84 | 11.17 | 10.45 | 10.68 | 106,207,112 | -0.04(-0.33%) |
Dec 01, 2000 | 10.99 | 11.48 | 10.61 | 10.72 | 145,044,000 | -0.14(-1.31%) |
Nov 30, 2000 | 11.73 | 11.75 | 10.79 | 10.86 | 260,475,776 | -1.45(-11.80%) |
Nov 29, 2000 | 12.65 | 12.70 | 11.97 | 12.31 | 129,815,208 | -0.37(-2.90%) |
Nov 28, 2000 | 13.13 | 13.20 | 12.65 | 12.68 | 168,339,312 | -0.70(-5.22%) |
Nov 27, 2000 | 13.52 | 13.67 | 13.37 | 13.38 | 112,679,880 | +0.14(+1.07%) |
Nov 24, 2000 | 13.06 | 13.33 | 12.96 | 13.24 | 45,489,556 | +0.32(+2.48%) |
Nov 22, 2000 | 12.50 | 13.15 | 12.49 | 12.92 | 100,839,112 | +0.09(+0.74%) |
Nov 21, 2000 | 12.75 | 13.11 | 12.75 | 12.82 | 78,575,128 | +0.11(+0.83%) |
Nov 20, 2000 | 12.89 | 12.96 | 12.41 | 12.72 | 105,876,896 | -0.35(-2.71%) |
Nov 17, 2000 | 13.14 | 13.25 | 12.83 | 13.07 | 140,706,016 | +0.02(+0.17%) |
Nov 16, 2000 | 13.14 | 13.53 | 13.05 | 13.05 | 121,689,504 | -0.21(-1.60%) |
Nov 15, 2000 | 13.07 | 13.41 | 13.00 | 13.26 | 79,809,608 | +0.24(+1.82%) |
Nov 14, 2000 | 12.87 | 13.21 | 12.74 | 13.02 | 111,241,456 | +0.45(+3.57%) |
Nov 13, 2000 | 12.62 | 12.89 | 12.19 | 12.58 | 110,113,704 | -0.18(-1.38%) |
Nov 10, 2000 | 13.24 | 13.31 | 12.65 | 12.75 | 123,823,760 | -0.66(-4.94%) |
Nov 09, 2000 | 12.96 | 13.50 | 12.95 | 13.41 | 120,276,184 | +0.27(+2.06%) |
Nov 08, 2000 | 13.46 | 13.70 | 12.87 | 13.14 | 272,295,680 | -0.20(-1.50%) |
Nov 07, 2000 | 13.20 | 13.60 | 13.15 | 13.34 | 137,807,504 | +0.19(+1.44%) |
Nov 06, 2000 | 13.00 | 13.27 | 12.92 | 13.15 | 98,868,648 | +0.24(+1.83%) |
Nov 03, 2000 | 13.11 | 13.18 | 12.88 | 12.92 | 90,758,000 | -0.39(-2.93%) |
Nov 02, 2000 | 13.32 | 13.41 | 13.18 | 13.31 | 103,007,976 | +0.13(+0.99%) |
Nov 01, 2000 | 12.96 | 13.26 | 12.95 | 13.18 | 107,398,800 | +0.14(+1.09%) |
Oct 31, 2000 | 13.06 | 13.15 | 12.87 | 13.04 | 137,996,128 | -0.04(-0.28%) |
Oct 30, 2000 | 12.78 | 13.27 | 12.75 | 13.07 | 145,371,312 | +0.26(+2.02%) |
Oct 27, 2000 | 12.24 | 13.10 | 12.23 | 12.81 | 164,173,568 | +0.62(+5.04%) |
Oct 26, 2000 | 11.55 | 12.31 | 11.51 | 12.20 | 151,670,512 | +0.60(+5.21%) |
Oct 25, 2000 | 11.72 | 12.01 | 11.44 | 11.59 | 221,382,128 | -0.05(-0.41%) |
Oct 24, 2000 | 11.85 | 11.91 | 11.39 | 11.64 | 124,725,912 | -0.12(-1.01%) |
Oct 23, 2000 | 12.23 | 12.54 | 11.49 | 11.76 | 244,585,232 | -0.58(-4.69%) |
Oct 20, 2000 | 11.60 | 12.51 | 11.57 | 12.34 | 211,838,576 | +0.63(+5.35%) |
Oct 19, 2000 | 11.06 | 11.77 | 10.98 | 11.71 | 339,453,504 | +1.92(+19.57%) |
Oct 18, 2000 | 9.393 | 10.08 | 9.168 | 9.795 | 146,003,744 | +0.25(+2.60%) |
Oct 17, 2000 | 9.819 | 9.925 | 9.511 | 9.547 | 107,355,472 | +0.01(+0.12%) |
Oct 16, 2000 | 10.13 | 10.18 | 9.380 | 9.535 | 158,185,552 | -0.64(-6.27%) |
Oct 13, 2000 | 10.20 | 10.39 | 9.867 | 10.17 | 138,058,464 | -0.12(-1.16%) |
Oct 12, 2000 | 10.66 | 10.77 | 10.18 | 10.29 | 119,167,976 | -0.26(-2.46%) |
Oct 11, 2000 | 10.22 | 10.78 | 10.22 | 10.55 | 133,679,272 | +0.23(+2.18%) |
Oct 10, 2000 | 10.21 | 10.52 | 10.18 | 10.33 | 81,981,112 | +0.07(+0.68%) |
Oct 09, 2000 | 10.53 | 10.55 | 10.03 | 10.26 | 77,037,640 | -0.26(-2.47%) |
Oct 06, 2000 | 10.56 | 10.74 | 10.36 | 10.52 | 81,621,576 | +0.03(+0.32%) |
Oct 05, 2000 | 10.50 | 10.84 | 10.46 | 10.48 | 107,121,416 | -0.01(-0.11%) |
Oct 04, 2000 | 10.67 | 10.71 | 10.32 | 10.49 | 180,236,624 | -0.21(-1.98%) |
Oct 03, 2000 | 11.27 | 11.32 | 10.69 | 10.71 | 112,767,584 | -0.49(-4.35%) |
Oct 02, 2000 | 11.45 | 11.51 | 11.03 | 11.19 | 77,353,064 | -0.22(-1.96%) |
Sep 29, 2000 | 11.55 | 11.60 | 11.10 | 11.41 | 97,814,856 | -0.19(-1.63%) |
Sep 28, 2000 | 11.51 | 11.71 | 11.48 | 11.60 | 69,161,056 | +0.13(+1.12%) |
Sep 27, 2000 | 12.01 | 12.03 | 11.32 | 11.48 | 140,217,296 | -0.39(-3.29%) |
Sep 26, 2000 | 11.53 | 12.47 | 11.44 | 11.87 | 205,665,136 | +0.27(+2.35%) |
Sep 25, 2000 | 11.97 | 12.02 | 11.44 | 11.59 | 70,645,448 | -0.38(-3.16%) |
Sep 22, 2000 | 11.57 | 12.02 | 11.55 | 11.97 | 111,582,240 | -0.18(-1.46%) |
Sep 21, 2000 | 12.11 | 12.33 | 12.03 | 12.15 | 64,659,280 | -0.01(-0.09%) |
Sep 20, 2000 | 12.28 | 12.30 | 11.96 | 12.16 | 89,543,336 | -0.14(-1.15%) |
Sep 19, 2000 | 12.04 | 12.44 | 12.00 | 12.30 | 104,759,440 | +0.38(+3.17%) |
Sep 18, 2000 | 12.16 | 12.23 | 11.77 | 11.92 | 91,189,664 | -0.23(-1.85%) |
Sep 15, 2000 | 12.39 | 12.42 | 11.98 | 12.15 | 131,974,560 | -0.31(-2.46%) |
Sep 14, 2000 | 13.00 | 13.01 | 12.43 | 12.46 | 103,691,920 | -0.46(-3.58%) |
Sep 13, 2000 | 12.79 | 13.01 | 12.72 | 12.92 | 53,818,408 | +0.02(+0.19%) |
Sep 12, 2000 | 13.01 | 13.12 | 12.80 | 12.89 | 61,791,684 | -0.13(-1.00%) |
Sep 11, 2000 | 13.08 | 13.19 | 12.88 | 13.02 | 64,055,644 | -0.09(-0.72%) |
Sep 08, 2000 | 13.32 | 13.41 | 13.10 | 13.12 | 74,905,768 | -0.14(-1.07%) |
Sep 07, 2000 | 13.25 | 13.64 | 13.14 | 13.26 | 147,555,488 | +0.12(+0.89%) |
Sep 06, 2000 | 13.26 | 13.38 | 13.12 | 13.14 | 83,162,760 | -0.13(-0.97%) |
Sep 05, 2000 | 13.25 | 13.38 | 13.21 | 13.27 | 67,040,804 | -0.01(-0.10%) |
Sep 01, 2000 | 13.25 | 13.37 | 13.19 | 13.28 | 49,703,912 | +0.07(+0.54%) |
Aug 31, 2000 | 13.41 | 13.63 | 13.19 | 13.21 | 95,862,360 | -0.04(-0.27%) |
Aug 30, 2000 | 13.38 | 13.43 | 13.19 | 13.25 | 70,664,728 | -0.18(-1.32%) |
Aug 29, 2000 | 13.47 | 13.77 | 13.41 | 13.43 | 78,459,688 | -0.07(-0.52%) |
Aug 28, 2000 | 13.28 | 13.65 | 13.27 | 13.50 | 74,525,352 | +0.13(+0.98%) |
Aug 25, 2000 | 13.38 | 13.57 | 13.35 | 13.37 | 69,648,456 | -0.09(-0.70%) |
Aug 24, 2000 | 13.37 | 13.47 | 13.24 | 13.46 | 56,011,840 | +0.07(+0.52%) |
Aug 23, 2000 | 13.40 | 13.46 | 13.32 | 13.39 | 48,511,172 | -0.09(-0.70%) |
Aug 22, 2000 | 13.40 | 13.71 | 13.29 | 13.49 | 71,892,344 | +0.12(+0.89%) |
Aug 21, 2000 | 13.38 | 13.40 | 13.26 | 13.37 | 45,067,408 | -0.07(-0.54%) |
Aug 18, 2000 | 13.46 | 13.52 | 13.25 | 13.44 | 71,906,344 | -0.11(-0.78%) |
Aug 17, 2000 | 13.46 | 13.63 | 13.35 | 13.54 | 47,700,160 | +0.11(+0.79%) |
Aug 16, 2000 | 13.60 | 13.67 | 13.35 | 13.44 | 59,407,520 | -0.12(-0.87%) |
Aug 15, 2000 | 13.63 | 13.82 | 13.53 | 13.56 | 53,777,992 | -0.11(-0.79%) |
Aug 14, 2000 | 13.69 | 13.89 | 13.51 | 13.66 | 70,569,888 | -0.05(-0.34%) |
Aug 11, 2000 | 13.71 | 13.76 | 13.56 | 13.71 | 47,061,916 | -0.03(-0.25%) |
Aug 10, 2000 | 13.97 | 14.02 | 13.58 | 13.74 | 64,703,928 | -0.31(-2.20%) |
Aug 09, 2000 | 13.96 | 14.17 | 13.84 | 14.05 | 84,463,552 | +0.02(+0.18%) |
Aug 08, 2000 | 13.26 | 14.14 | 13.25 | 14.03 | 182,330,720 | +0.78(+5.89%) |
Aug 07, 2000 | 13.28 | 13.46 | 13.20 | 13.25 | 69,664,832 | +0.17(+1.27%) |
Aug 04, 2000 | 13.14 | 13.22 | 12.91 | 13.08 | 50,334,756 | -0.21(-1.61%) |
Aug 03, 2000 | 12.91 | 13.32 | 12.89 | 13.30 | 72,044,504 | +0.17(+1.27%) |
Aug 02, 2000 | 12.98 | 13.33 | 12.96 | 13.13 | 63,757,132 | +0.13(+0.99%) |
Aug 01, 2000 | 13.24 | 13.26 | 12.91 | 13.00 | 62,296,780 | -0.21(-1.60%) |
Jul 31, 2000 | 13.28 | 13.46 | 13.11 | 13.21 | 92,835,464 | +0.02(+0.17%) |
Jul 28, 2000 | 13.43 | 13.59 | 13.18 | 13.19 | 99,917,680 | +0.06(+0.46%) |
Jul 27, 2000 | 12.85 | 13.27 | 12.78 | 13.13 | 98,189,984 | +0.30(+2.30%) |
Jul 26, 2000 | 13.07 | 13.15 | 12.73 | 12.83 | 112,808,008 | -0.23(-1.72%) |
Jul 25, 2000 | 13.40 | 13.44 | 12.94 | 13.06 | 84,784,520 | -0.30(-2.21%) |
Jul 24, 2000 | 13.64 | 13.65 | 13.25 | 13.35 | 74,187,216 | -0.33(-2.42%) |
Jul 21, 2000 | 14.15 | 14.20 | 13.60 | 13.69 | 74,101,360 | -0.47(-3.34%) |
Jul 20, 2000 | 13.90 | 14.24 | 13.84 | 14.16 | 72,238,936 | +0.32(+2.31%) |
Jul 19, 2000 | 14.40 | 14.67 | 13.78 | 13.84 | 184,821,616 | -1.02(-6.85%) |
Jul 18, 2000 | 14.69 | 15.05 | 14.66 | 14.86 | 93,275,840 | +0.06(+0.40%) |
Jul 17, 2000 | 14.81 | 15.06 | 14.67 | 14.80 | 71,317,240 | -0.14(-0.95%) |
Jul 14, 2000 | 15.05 | 15.09 | 14.85 | 14.94 | 67,602,696 | -0.19(-1.25%) |
Jul 13, 2000 | 14.92 | 15.14 | 14.64 | 15.13 | 106,783,008 | -0.07(-0.46%) |
Jul 12, 2000 | 14.81 | 15.33 | 14.61 | 15.20 | 77,099,192 | +0.23(+1.50%) |
Jul 11, 2000 | 14.92 | 15.24 | 14.86 | 14.97 | 49,089,708 | -0.06(-0.40%) |
Jul 10, 2000 | 15.27 | 15.39 | 15.02 | 15.04 | 69,596,152 | -0.48(-3.12%) |
Jul 07, 2000 | 15.38 | 15.68 | 15.25 | 15.52 | 71,529,104 | +0.20(+1.31%) |
Jul 06, 2000 | 14.93 | 15.46 | 14.86 | 15.32 | 63,234,068 | +0.46(+3.11%) |
Jul 05, 2000 | 15.12 | 15.12 | 14.81 | 14.86 | 45,998,356 | -0.28(-1.87%) |
Jul 03, 2000 | 15.08 | 15.15 | 15.02 | 15.14 | 20,783,558 | +0.00(+0.00%) |
Jun 30, 2000 | 14.59 | 15.14 | 14.52 | 15.14 | 69,155,776 | +0.53(+3.64%) |
Jun 29, 2000 | 14.81 | 14.94 | 14.59 | 14.61 | 50,785,964 | -0.33(-2.22%) |
Jun 28, 2000 | 14.95 | 15.15 | 14.88 | 14.94 | 49,478,572 | +0.02(+0.16%) |
Jun 27, 2000 | 15.00 | 15.16 | 14.83 | 14.92 | 41,040,884 | -0.13(-0.87%) |
Jun 26, 2000 | 14.67 | 15.16 | 14.67 | 15.05 | 63,780,640 | +0.34(+2.33%) |
Jun 23, 2000 | 15.13 | 15.15 | 14.57 | 14.70 | 65,794,432 | -0.41(-2.73%) |
Jun 22, 2000 | 15.40 | 15.52 | 15.01 | 15.12 | 115,331,656 | -0.16(-1.02%) |
Jun 21, 2000 | 14.57 | 15.56 | 14.56 | 15.27 | 211,866,336 | +1.09(+7.67%) |
Jun 20, 2000 | 13.98 | 14.24 | 13.96 | 14.18 | 82,256,912 | +0.24(+1.70%) |
Jun 19, 2000 | 13.73 | 13.97 | 13.63 | 13.95 | 61,558,680 | +0.21(+1.56%) |
Jun 16, 2000 | 13.74 | 13.84 | 13.53 | 13.73 | 90,757,472 | +0.04(+0.26%) |
Jun 15, 2000 | 13.40 | 13.76 | 13.37 | 13.70 | 86,639,016 | +0.35(+2.65%) |
Jun 14, 2000 | 13.21 | 13.44 | 13.15 | 13.34 | 105,659,216 | +0.50(+3.88%) |
Jun 13, 2000 | 12.63 | 12.87 | 12.51 | 12.85 | 58,500,084 | +0.19(+1.49%) |
Jun 12, 2000 | 13.06 | 13.06 | 12.56 | 12.66 | 65,066,636 | -0.37(-2.82%) |
Jun 09, 2000 | 13.18 | 13.19 | 12.93 | 13.02 | 47,168,380 | +0.00(+0.00%) |
Jun 08, 2000 | 13.54 | 13.65 | 12.92 | 13.02 | 125,172,632 | -0.32(-2.40%) |
Jun 07, 2000 | 13.11 | 13.39 | 12.70 | 13.34 | 100,796,056 | +0.17(+1.26%) |
Jun 06, 2000 | 12.91 | 13.22 | 12.83 | 13.18 | 130,790,800 | +0.52(+4.11%) |
Jun 05, 2000 | 12.50 | 12.94 | 12.49 | 12.66 | 85,063,752 | +0.11(+0.84%) |
Jun 02, 2000 | 12.49 | 12.63 | 12.30 | 12.55 | 106,281,080 | +0.33(+2.71%) |