Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 18.55 | 19.01 | 18.45 | 18.55 | 8,087,863 | +0.00(+0.03%) |
Apr 27, 2001 | 18.32 | 18.65 | 18.29 | 18.55 | 5,085,183 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.01 | 18.37 | 4,180,723 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.86 | 18.24 | 5,388,594 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.66 | 18.01 | 18.10 | 10,103,334 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.31 | 18.13 | 9,590,165 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.54 | 6,969,475 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.78 | 18.16 | 6,173,101 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.28 | 16.98 | 18.08 | 10,968,344 | +1.11(+6.52%) |
Apr 17, 2001 | 17.07 | 17.25 | 16.87 | 16.98 | 5,876,425 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.26 | 16.79 | 17.22 | 6,561,506 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,224,059 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.34 | 16.56 | 16.65 | 7,335,749 | -0.27(-1.62%) |
Apr 10, 2001 | 16.45 | 17.43 | 16.41 | 16.93 | 12,467,439 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.40 | 16.07 | 16.30 | 6,341,485 | +0.40(+2.53%) |
Apr 06, 2001 | 15.96 | 16.04 | 15.71 | 15.90 | 5,969,758 | -0.19(-1.19%) |
Apr 05, 2001 | 15.75 | 16.19 | 15.74 | 16.09 | 9,494,267 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.15 | 15.37 | 12,909,085 | -0.20(-1.29%) |
Apr 03, 2001 | 15.80 | 15.90 | 15.36 | 15.58 | 10,452,609 | -0.33(-2.10%) |
Apr 02, 2001 | 16.15 | 16.54 | 15.82 | 15.91 | 7,441,911 | -0.29(-1.78%) |
Mar 30, 2001 | 16.06 | 16.41 | 15.91 | 16.20 | 5,927,422 | +0.17(+1.07%) |
Mar 29, 2001 | 16.22 | 16.22 | 15.68 | 16.03 | 7,997,417 | -0.32(-1.94%) |
Mar 28, 2001 | 16.16 | 16.36 | 15.97 | 16.34 | 7,169,290 | -0.09(-0.55%) |
Mar 27, 2001 | 16.21 | 16.57 | 16.02 | 16.43 | 10,466,080 | +0.22(+1.33%) |
Mar 26, 2001 | 15.82 | 16.60 | 15.82 | 16.22 | 8,735,739 | +0.36(+2.24%) |
Mar 23, 2001 | 15.94 | 16.13 | 15.51 | 15.86 | 12,541,207 | -0.01(-0.06%) |
Mar 22, 2001 | 15.75 | 16.14 | 15.36 | 15.87 | 21,609,864 | -0.28(-1.76%) |
Mar 21, 2001 | 16.40 | 16.49 | 15.90 | 16.16 | 14,409,783 | -0.25(-1.53%) |
Mar 20, 2001 | 16.83 | 17.07 | 16.40 | 16.41 | 8,828,109 | -0.43(-2.54%) |
Mar 19, 2001 | 16.53 | 16.94 | 16.40 | 16.83 | 7,560,261 | +0.31(+1.86%) |
Mar 16, 2001 | 17.20 | 17.20 | 16.45 | 16.53 | 10,835,562 | -0.50(-2.96%) |
Mar 15, 2001 | 17.05 | 17.14 | 16.84 | 17.03 | 6,769,981 | +0.27(+1.61%) |
Mar 14, 2001 | 16.37 | 17.15 | 16.29 | 16.76 | 18,143,728 | -0.03(-0.18%) |
Mar 13, 2001 | 17.60 | 17.60 | 16.60 | 16.79 | 15,917,859 | -0.64(-3.67%) |
Mar 12, 2001 | 18.08 | 18.21 | 17.30 | 17.43 | 8,819,449 | -0.72(-3.96%) |
Mar 09, 2001 | 18.22 | 18.67 | 17.94 | 18.15 | 9,635,067 | -0.12(-0.67%) |
Mar 08, 2001 | 17.76 | 18.32 | 17.66 | 18.27 | 7,788,621 | +0.66(+3.77%) |
Mar 07, 2001 | 17.51 | 17.65 | 17.49 | 17.61 | 4,683,949 | +0.11(+0.61%) |
Mar 06, 2001 | 17.69 | 17.69 | 17.44 | 17.50 | 5,087,107 | +0.01(+0.04%) |
Mar 05, 2001 | 17.49 | 17.63 | 17.37 | 17.49 | 4,264,113 | +0.14(+0.78%) |
Mar 02, 2001 | 17.08 | 17.61 | 16.92 | 17.36 | 8,556,130 | +0.27(+1.58%) |
Mar 01, 2001 | 17.58 | 17.61 | 17.04 | 17.09 | 8,053,224 | -0.49(-2.79%) |
Feb 28, 2001 | 17.62 | 17.78 | 17.46 | 17.58 | 6,708,400 | -0.04(-0.22%) |
Feb 27, 2001 | 17.51 | 17.69 | 17.26 | 17.62 | 6,119,218 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.16 | 17.36 | 5,401,103 | +0.15(+0.86%) |
Feb 23, 2001 | 17.30 | 17.37 | 17.13 | 17.21 | 9,013,171 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.54 | 16.93 | 17.19 | 6,975,248 | -0.16(-0.91%) |
Feb 21, 2001 | 17.62 | 17.81 | 17.34 | 17.34 | 5,121,746 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.89 | 17.64 | 17.75 | 5,547,677 | +0.10(+0.55%) |
Feb 16, 2001 | 17.89 | 17.92 | 17.38 | 17.65 | 5,628,180 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.16 | 17.89 | 4,496,963 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.30 | 6,748,171 | -0.49(-2.78%) |
Feb 13, 2001 | 17.54 | 17.99 | 17.49 | 17.79 | 5,415,856 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.54 | 17.21 | 17.54 | 4,364,822 | +0.28(+1.65%) |
Feb 09, 2001 | 17.51 | 17.51 | 17.22 | 17.25 | 2,793,242 | -0.22(-1.24%) |
Feb 08, 2001 | 17.60 | 17.61 | 17.33 | 17.47 | 3,371,519 | +0.03(+0.15%) |
Feb 07, 2001 | 17.32 | 17.80 | 17.32 | 17.44 | 4,496,001 | +0.03(+0.20%) |
Feb 06, 2001 | 17.32 | 17.66 | 17.18 | 17.41 | 4,940,213 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,276,980 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.95 | 5,330,863 | -0.44(-2.53%) |
Feb 01, 2001 | 17.29 | 17.69 | 17.07 | 17.39 | 6,069,184 | +0.14(+0.81%) |
Jan 31, 2001 | 17.37 | 17.60 | 17.21 | 17.25 | 6,539,375 | -0.12(-0.67%) |
Jan 30, 2001 | 16.64 | 17.46 | 16.59 | 17.37 | 7,417,215 | +0.64(+3.83%) |
Jan 29, 2001 | 16.73 | 16.81 | 16.50 | 16.73 | 4,931,874 | -0.00(-0.02%) |
Jan 26, 2001 | 17.08 | 17.24 | 16.66 | 16.73 | 4,754,831 | -0.34(-2.00%) |
Jan 25, 2001 | 16.68 | 17.12 | 16.22 | 17.07 | 6,777,358 | +0.37(+2.22%) |
Jan 24, 2001 | 17.07 | 17.25 | 16.49 | 16.70 | 5,940,892 | -0.60(-3.50%) |
Jan 23, 2001 | 16.97 | 17.41 | 16.91 | 17.30 | 5,666,988 | +0.33(+1.96%) |
Jan 22, 2001 | 16.61 | 16.99 | 16.44 | 16.97 | 6,509,868 | +0.33(+1.99%) |
Jan 19, 2001 | 16.98 | 16.98 | 16.55 | 16.64 | 6,515,000 | -0.35(-2.06%) |
Jan 18, 2001 | 17.15 | 17.15 | 16.80 | 16.99 | 8,610,012 | -0.16(-0.91%) |
Jan 17, 2001 | 16.60 | 17.15 | 16.50 | 17.15 | 18,536,624 | -0.55(-3.08%) |
Jan 16, 2001 | 17.25 | 17.69 | 17.16 | 17.69 | 6,818,090 | +0.59(+3.47%) |
Jan 12, 2001 | 17.48 | 17.49 | 16.91 | 17.10 | 5,876,746 | -0.38(-2.17%) |
Jan 11, 2001 | 17.52 | 17.76 | 17.08 | 17.48 | 6,729,889 | -0.03(-0.17%) |
Jan 10, 2001 | 17.25 | 17.54 | 16.99 | 17.51 | 6,970,758 | -0.18(-1.00%) |
Jan 09, 2001 | 17.92 | 17.96 | 17.48 | 17.68 | 6,357,521 | -0.28(-1.57%) |
Jan 08, 2001 | 17.62 | 17.99 | 17.08 | 17.97 | 8,804,696 | +0.11(+0.60%) |
Jan 05, 2001 | 18.24 | 18.24 | 17.24 | 17.86 | 13,424,178 | -0.69(-3.73%) |
Jan 04, 2001 | 18.38 | 18.63 | 18.02 | 18.55 | 6,511,793 | +0.19(+1.01%) |
Jan 03, 2001 | 18.40 | 18.69 | 18.14 | 18.37 | 7,637,557 | -0.22(-1.16%) |
Jan 02, 2001 | 18.41 | 18.94 | 18.32 | 18.58 | 7,469,173 | -0.20(-1.09%) |
Dec 29, 2000 | 19.01 | 19.17 | 18.65 | 18.79 | 4,429,610 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.17 | 18.12 | 19.01 | 6,881,595 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.61 | 17.83 | 18.58 | 4,119,463 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.93 | 17.49 | 17.93 | 3,224,304 | +0.35(+2.00%) |
Dec 22, 2000 | 17.53 | 17.68 | 17.28 | 17.58 | 5,869,369 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.07 | 17.57 | 7,724,154 | -0.04(-0.22%) |
Dec 20, 2000 | 17.19 | 17.72 | 17.19 | 17.61 | 6,173,101 | -0.13(-0.71%) |
Dec 19, 2000 | 17.87 | 18.08 | 17.56 | 17.73 | 7,446,081 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.92 | 17.63 | 17.87 | 6,451,175 | +0.38(+2.17%) |
Dec 15, 2000 | 17.66 | 17.73 | 17.34 | 17.49 | 9,541,735 | +0.19(+1.07%) |
Dec 14, 2000 | 17.63 | 17.83 | 17.18 | 17.30 | 6,545,790 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.93 | 17.54 | 17.74 | 4,585,806 | -0.01(-0.05%) |
Dec 12, 2000 | 17.83 | 17.89 | 17.71 | 17.75 | 6,616,030 | -0.22(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.85 | 17.97 | 5,301,676 | -0.26(-1.45%) |
Dec 08, 2000 | 17.91 | 18.27 | 17.70 | 18.23 | 10,213,665 | +0.35(+1.96%) |
Dec 07, 2000 | 17.82 | 17.90 | 17.54 | 17.88 | 12,033,490 | -0.07(-0.37%) |
Dec 06, 2000 | 18.00 | 18.20 | 17.86 | 17.95 | 20,083,828 | -0.23(-1.29%) |
Dec 05, 2000 | 16.72 | 18.55 | 16.72 | 18.18 | 46,706,392 | +1.81(+11.07%) |
Dec 04, 2000 | 15.57 | 16.62 | 15.50 | 16.37 | 19,592,148 | +0.84(+5.40%) |
Dec 01, 2000 | 15.47 | 15.64 | 15.47 | 15.53 | 4,062,694 | -0.04(-0.25%) |
Nov 30, 2000 | 15.61 | 15.63 | 15.34 | 15.57 | 4,723,720 | -0.04(-0.25%) |
Nov 29, 2000 | 15.45 | 15.61 | 15.44 | 15.61 | 4,236,530 | +0.19(+1.26%) |
Nov 28, 2000 | 15.36 | 15.78 | 15.30 | 15.41 | 6,005,038 | -0.06(-0.38%) |
Nov 27, 2000 | 14.98 | 15.59 | 14.83 | 15.47 | 7,475,588 | +0.54(+3.59%) |
Nov 24, 2000 | 14.94 | 14.98 | 14.83 | 14.94 | 1,598,521 | +0.00(+0.00%) |
Nov 22, 2000 | 14.82 | 15.12 | 14.82 | 14.94 | 3,473,512 | +0.02(+0.13%) |
Nov 21, 2000 | 14.69 | 14.95 | 14.69 | 14.92 | 3,753,510 | +0.17(+1.13%) |
Nov 20, 2000 | 15.03 | 15.07 | 14.69 | 14.75 | 4,913,592 | -0.22(-1.44%) |
Nov 17, 2000 | 14.97 | 15.12 | 14.84 | 14.97 | 5,328,297 | +0.11(+0.72%) |
Nov 16, 2000 | 15.16 | 15.18 | 14.61 | 14.86 | 4,926,101 | -0.01(-0.06%) |
Nov 15, 2000 | 14.66 | 15.07 | 14.66 | 14.87 | 4,741,360 | +0.06(+0.39%) |
Nov 14, 2000 | 14.66 | 14.88 | 14.46 | 14.81 | 4,271,169 | +0.03(+0.20%) |
Nov 13, 2000 | 14.67 | 14.93 | 14.66 | 14.78 | 3,605,653 | -0.03(-0.20%) |
Nov 10, 2000 | 15.22 | 15.35 | 14.75 | 14.81 | 3,143,159 | -0.37(-2.43%) |
Nov 09, 2000 | 15.02 | 15.36 | 14.83 | 15.18 | 3,542,469 | +0.01(+0.06%) |
Nov 08, 2000 | 15.21 | 15.55 | 14.93 | 15.17 | 4,627,501 | +0.06(+0.38%) |
Nov 07, 2000 | 15.32 | 15.32 | 14.97 | 15.11 | 2,917,044 | -0.07(-0.44%) |
Nov 06, 2000 | 14.77 | 15.32 | 14.69 | 15.18 | 5,408,479 | +0.39(+2.63%) |
Nov 03, 2000 | 14.76 | 14.82 | 14.62 | 14.79 | 4,016,509 | -0.01(-0.07%) |
Nov 02, 2000 | 14.84 | 14.96 | 14.72 | 14.80 | 4,472,588 | -0.03(-0.19%) |
Nov 01, 2000 | 15.00 | 15.27 | 14.78 | 14.83 | 4,298,752 | -0.23(-1.55%) |
Oct 31, 2000 | 14.69 | 15.08 | 14.43 | 15.06 | 6,691,402 | +0.25(+1.71%) |
Oct 30, 2000 | 14.54 | 14.93 | 14.35 | 14.81 | 4,752,906 | +0.23(+1.60%) |
Oct 27, 2000 | 14.39 | 14.58 | 14.13 | 14.58 | 3,433,741 | +0.20(+1.42%) |
Oct 26, 2000 | 14.02 | 14.52 | 14.00 | 14.37 | 3,636,764 | +0.32(+2.30%) |
Oct 25, 2000 | 13.91 | 14.06 | 13.88 | 14.05 | 4,624,614 | +0.01(+0.07%) |
Oct 24, 2000 | 14.17 | 14.34 | 13.96 | 14.04 | 3,673,006 | +0.04(+0.28%) |
Oct 23, 2000 | 14.34 | 14.65 | 13.80 | 14.00 | 9,144,349 | +0.40(+2.93%) |
Oct 20, 2000 | 13.72 | 13.85 | 13.09 | 13.60 | 16,428,782 | -0.27(-1.97%) |
Oct 19, 2000 | 14.23 | 14.23 | 13.79 | 13.87 | 7,671,875 | -0.33(-2.33%) |
Oct 18, 2000 | 14.07 | 14.24 | 14.07 | 14.21 | 6,769,019 | +0.00(+0.00%) |
Oct 17, 2000 | 14.42 | 14.56 | 14.18 | 14.21 | 6,418,781 | -0.17(-1.16%) |
Oct 16, 2000 | 14.28 | 14.79 | 14.28 | 14.37 | 4,597,031 | +0.19(+1.31%) |
Oct 13, 2000 | 14.13 | 14.23 | 14.13 | 14.19 | 9,994,285 | +0.02(+0.14%) |
Oct 12, 2000 | 14.52 | 14.53 | 14.11 | 14.17 | 7,842,825 | -0.37(-2.55%) |
Oct 11, 2000 | 14.73 | 14.88 | 14.51 | 14.54 | 3,802,581 | +0.02(+0.14%) |
Oct 10, 2000 | 14.37 | 14.79 | 14.37 | 14.52 | 3,742,605 | +0.21(+1.49%) |
Oct 09, 2000 | 14.39 | 14.70 | 14.30 | 14.30 | 2,878,557 | -0.07(-0.48%) |
Oct 06, 2000 | 14.62 | 14.77 | 14.37 | 14.37 | 4,488,303 | -0.17(-1.14%) |
Oct 05, 2000 | 14.81 | 14.81 | 14.51 | 14.54 | 4,111,445 | -0.35(-2.36%) |
Oct 04, 2000 | 14.55 | 14.97 | 14.55 | 14.89 | 6,493,190 | +0.23(+1.60%) |
Oct 03, 2000 | 14.26 | 14.80 | 14.26 | 14.65 | 4,679,780 | +0.36(+2.52%) |
Oct 02, 2000 | 14.33 | 14.45 | 14.16 | 14.29 | 4,010,735 | +0.09(+0.63%) |
Sep 29, 2000 | 14.24 | 14.56 | 14.19 | 14.21 | 5,241,379 | -0.08(-0.55%) |
Sep 28, 2000 | 14.06 | 14.57 | 14.04 | 14.28 | 5,307,129 | +0.26(+1.87%) |
Sep 27, 2000 | 14.02 | 14.23 | 13.90 | 14.02 | 8,143,670 | +0.01(+0.08%) |
Sep 26, 2000 | 14.03 | 14.19 | 13.79 | 14.01 | 9,411,839 | -0.02(-0.14%) |
Sep 25, 2000 | 13.72 | 14.04 | 13.68 | 14.03 | 6,898,273 | +0.27(+1.98%) |
Sep 22, 2000 | 13.64 | 13.95 | 13.45 | 13.76 | 8,177,667 | +0.28(+2.09%) |
Sep 21, 2000 | 13.19 | 13.69 | 13.17 | 13.48 | 9,333,901 | +0.73(+5.74%) |
Sep 20, 2000 | 13.06 | 13.20 | 12.55 | 12.74 | 7,248,511 | -0.33(-2.53%) |
Sep 19, 2000 | 13.12 | 13.20 | 12.95 | 13.07 | 5,305,525 | +0.11(+0.82%) |
Sep 18, 2000 | 13.15 | 13.19 | 12.78 | 12.97 | 6,768,056 | -0.30(-2.27%) |
Sep 15, 2000 | 13.45 | 13.45 | 13.11 | 13.27 | 7,702,665 | +0.02(+0.14%) |
Sep 14, 2000 | 13.45 | 13.48 | 13.11 | 13.25 | 6,337,315 | -0.23(-1.73%) |
Sep 13, 2000 | 13.82 | 14.02 | 13.44 | 13.48 | 4,243,586 | -0.24(-1.77%) |
Sep 12, 2000 | 13.79 | 13.98 | 13.72 | 13.73 | 4,084,824 | -0.14(-0.99%) |
Sep 11, 2000 | 14.11 | 14.12 | 13.78 | 13.87 | 4,228,512 | -0.16(-1.11%) |
Sep 08, 2000 | 14.07 | 14.24 | 13.87 | 14.02 | 5,982,587 | -0.26(-1.83%) |
Sep 07, 2000 | 14.50 | 14.54 | 14.28 | 14.28 | 6,150,650 | -0.39(-2.66%) |
Sep 06, 2000 | 14.59 | 14.96 | 14.58 | 14.67 | 4,406,517 | +0.29(+2.03%) |
Sep 05, 2000 | 14.41 | 14.48 | 14.27 | 14.38 | 3,653,442 | -0.04(-0.27%) |
Sep 01, 2000 | 14.64 | 14.74 | 14.42 | 14.42 | 5,142,594 | -0.08(-0.56%) |
Aug 31, 2000 | 14.53 | 14.90 | 14.50 | 14.50 | 3,368,633 | -0.05(-0.37%) |
Aug 30, 2000 | 14.75 | 14.83 | 14.54 | 14.56 | 2,865,407 | -0.19(-1.32%) |
Aug 29, 2000 | 14.87 | 14.91 | 14.75 | 14.75 | 3,048,544 | -0.08(-0.53%) |
Aug 28, 2000 | 14.97 | 15.19 | 14.83 | 14.83 | 2,585,730 | -0.10(-0.66%) |
Aug 25, 2000 | 14.82 | 14.93 | 14.82 | 14.93 | 2,533,771 | +0.15(+0.99%) |
Aug 24, 2000 | 14.92 | 14.95 | 14.73 | 14.78 | 2,671,685 | -0.18(-1.18%) |
Aug 23, 2000 | 15.00 | 15.09 | 14.86 | 14.96 | 2,808,317 | -0.06(-0.38%) |
Aug 22, 2000 | 14.79 | 15.12 | 14.77 | 15.01 | 2,420,553 | +0.21(+1.44%) |
Aug 21, 2000 | 14.87 | 14.94 | 14.74 | 14.80 | 1,710,776 | -0.03(-0.19%) |
Aug 18, 2000 | 14.89 | 14.89 | 14.77 | 14.83 | 2,438,193 | -0.02(-0.14%) |
Aug 17, 2000 | 14.78 | 14.91 | 14.70 | 14.85 | 2,778,809 | +0.11(+0.73%) |
Aug 16, 2000 | 14.81 | 14.81 | 14.65 | 14.74 | 3,010,377 | -0.05(-0.33%) |
Aug 15, 2000 | 14.94 | 14.95 | 14.69 | 14.79 | 2,624,859 | -0.13(-0.86%) |
Aug 14, 2000 | 15.00 | 15.00 | 14.62 | 14.92 | 3,686,798 | -0.17(-1.10%) |
Aug 11, 2000 | 14.80 | 15.19 | 14.80 | 15.08 | 5,878,991 | +0.29(+1.98%) |
Aug 10, 2000 | 14.49 | 14.89 | 14.49 | 14.79 | 6,195,232 | +0.37(+2.56%) |
Aug 09, 2000 | 14.38 | 14.57 | 14.28 | 14.42 | 5,037,073 | +0.18(+1.24%) |
Aug 08, 2000 | 14.18 | 14.37 | 14.06 | 14.24 | 4,592,541 | +0.08(+0.55%) |
Aug 07, 2000 | 14.03 | 14.18 | 14.03 | 14.17 | 2,567,448 | +0.14(+0.97%) |
Aug 04, 2000 | 14.02 | 14.14 | 13.97 | 14.03 | 3,271,452 | +0.01(+0.07%) |
Aug 03, 2000 | 14.14 | 14.18 | 14.02 | 14.02 | 3,369,274 | -0.05(-0.34%) |
Aug 02, 2000 | 13.96 | 14.13 | 13.85 | 14.07 | 3,215,965 | +0.14(+0.98%) |
Aug 01, 2000 | 14.11 | 14.22 | 13.91 | 13.93 | 4,358,408 | -0.11(-0.77%) |
Jul 31, 2000 | 14.18 | 14.23 | 14.04 | 14.04 | 3,593,144 | -0.15(-1.03%) |
Jul 28, 2000 | 13.91 | 14.28 | 13.85 | 14.19 | 3,854,219 | +0.31(+2.25%) |
Jul 27, 2000 | 13.99 | 14.09 | 13.81 | 13.87 | 3,326,938 | +0.07(+0.50%) |
Jul 26, 2000 | 13.87 | 14.26 | 13.81 | 13.81 | 6,351,427 | +0.04(+0.28%) |
Jul 25, 2000 | 13.80 | 13.98 | 13.75 | 13.77 | 3,241,944 | -0.12(-0.84%) |
Jul 24, 2000 | 13.41 | 14.09 | 13.41 | 13.88 | 4,162,120 | +0.42(+3.11%) |
Jul 21, 2000 | 13.46 | 13.46 | 13.30 | 13.46 | 2,291,620 | -0.02(-0.15%) |
Jul 20, 2000 | 13.52 | 13.54 | 13.41 | 13.48 | 3,576,787 | +0.00(+0.00%) |
Jul 19, 2000 | 13.87 | 13.88 | 13.45 | 13.48 | 4,986,398 | -0.23(-1.70%) |
Jul 18, 2000 | 13.58 | 13.81 | 13.57 | 13.72 | 2,410,611 | +0.12(+0.86%) |
Jul 17, 2000 | 13.56 | 13.64 | 13.44 | 13.60 | 3,011,339 | -0.10(-0.71%) |
Jul 14, 2000 | 13.92 | 13.92 | 13.50 | 13.70 | 3,639,650 | -0.26(-1.89%) |
Jul 13, 2000 | 14.17 | 14.17 | 13.95 | 13.96 | 2,668,157 | -0.08(-0.55%) |
Jul 12, 2000 | 14.07 | 14.12 | 13.88 | 14.04 | 5,010,774 | +0.17(+1.26%) |
Jul 11, 2000 | 13.59 | 14.02 | 13.52 | 13.87 | 5,133,613 | +0.27(+2.01%) |
Jul 10, 2000 | 13.29 | 13.66 | 13.27 | 13.59 | 4,204,136 | +0.17(+1.24%) |
Jul 07, 2000 | 13.50 | 13.68 | 13.41 | 13.43 | 4,256,736 | -0.07(-0.51%) |
Jul 06, 2000 | 13.63 | 13.74 | 13.48 | 13.49 | 4,112,728 | -0.30(-2.19%) |
Jul 05, 2000 | 13.40 | 13.93 | 13.23 | 13.80 | 5,433,817 | +0.69(+5.28%) |
Jul 03, 2000 | 12.94 | 13.15 | 12.94 | 13.10 | 2,621,331 | +0.17(+1.28%) |
Jun 30, 2000 | 13.30 | 13.41 | 12.86 | 12.94 | 5,782,131 | -0.40(-2.99%) |
Jun 29, 2000 | 13.17 | 13.53 | 13.12 | 13.34 | 4,105,351 | -0.08(-0.60%) |
Jun 28, 2000 | 13.51 | 13.54 | 13.32 | 13.42 | 3,393,650 | -0.08(-0.62%) |
Jun 27, 2000 | 13.48 | 13.70 | 13.44 | 13.50 | 4,939,251 | +0.17(+1.31%) |
Jun 26, 2000 | 13.15 | 13.40 | 13.14 | 13.33 | 3,571,976 | +0.17(+1.25%) |
Jun 23, 2000 | 13.23 | 13.23 | 13.10 | 13.16 | 2,550,770 | -0.25(-1.88%) |
Jun 22, 2000 | 13.46 | 13.68 | 13.24 | 13.42 | 4,503,699 | -0.03(-0.22%) |
Jun 21, 2000 | 13.17 | 13.48 | 13.10 | 13.45 | 5,259,340 | +0.63(+4.94%) |
Jun 20, 2000 | 13.04 | 13.25 | 12.64 | 12.81 | 4,506,906 | -0.20(-1.57%) |
Jun 19, 2000 | 13.23 | 13.33 | 12.93 | 13.02 | 3,889,499 | -0.15(-1.11%) |
Jun 16, 2000 | 13.48 | 13.48 | 13.16 | 13.16 | 6,165,083 | -0.31(-2.31%) |
Jun 15, 2000 | 13.14 | 13.62 | 13.13 | 13.48 | 6,699,741 | +0.35(+2.67%) |
Jun 14, 2000 | 13.10 | 13.24 | 13.02 | 13.12 | 4,415,498 | +0.36(+2.83%) |
Jun 13, 2000 | 12.72 | 12.99 | 12.72 | 12.76 | 3,459,720 | -0.02(-0.12%) |
Jun 12, 2000 | 12.78 | 13.07 | 12.76 | 12.78 | 3,242,906 | +0.00(+0.04%) |
Jun 09, 2000 | 12.77 | 12.81 | 12.66 | 12.77 | 3,447,212 | +0.03(+0.23%) |
Jun 08, 2000 | 12.77 | 12.78 | 12.54 | 12.74 | 3,985,077 | +0.00(+0.00%) |
Jun 07, 2000 | 12.83 | 12.97 | 12.71 | 12.74 | 5,109,238 | -0.09(-0.68%) |
Jun 06, 2000 | 13.25 | 13.25 | 12.79 | 12.83 | 5,051,506 | -0.43(-3.23%) |
Jun 05, 2000 | 13.19 | 13.26 | 13.11 | 13.26 | 4,341,409 | +0.12(+0.89%) |
Jun 02, 2000 | 13.48 | 13.52 | 13.10 | 13.14 | 5,353,314 | -0.09(-0.66%) |
Jun 01, 2000 | 13.42 | 13.42 | 13.15 | 13.23 | 3,274,338 | -0.14(-1.03%) |
May 31, 2000 | 13.43 | 13.61 | 13.37 | 13.37 | 3,442,401 | +0.10(+0.74%) |
May 30, 2000 | 13.19 | 13.49 | 13.16 | 13.27 | 2,534,733 | +0.17(+1.33%) |
May 26, 2000 | 13.28 | 13.46 | 13.10 | 13.10 | 2,866,048 | -0.15(-1.11%) |
May 25, 2000 | 13.61 | 13.76 | 13.10 | 13.24 | 4,041,205 | -0.51(-3.69%) |
May 24, 2000 | 13.25 | 13.84 | 13.25 | 13.75 | 5,198,401 | +0.63(+4.84%) |
May 23, 2000 | 13.12 | 13.20 | 12.98 | 13.11 | 2,458,720 | -0.01(-0.08%) |
May 22, 2000 | 13.21 | 13.31 | 13.00 | 13.12 | 4,126,840 | -0.05(-0.37%) |
May 19, 2000 | 13.44 | 13.50 | 13.06 | 13.17 | 4,417,422 | -0.40(-2.94%) |
May 18, 2000 | 13.75 | 13.82 | 13.56 | 13.57 | 2,582,843 | -0.15(-1.07%) |
May 17, 2000 | 13.78 | 13.89 | 13.66 | 13.72 | 3,528,677 | -0.32(-2.29%) |
May 16, 2000 | 13.44 | 14.23 | 13.34 | 14.04 | 6,507,302 | +0.64(+4.79%) |
May 15, 2000 | 13.31 | 13.55 | 13.30 | 13.40 | 4,239,096 | +0.17(+1.26%) |
May 12, 2000 | 13.29 | 13.41 | 13.17 | 13.23 | 2,964,833 | -0.17(-1.25%) |
May 11, 2000 | 13.46 | 13.54 | 13.34 | 13.40 | 3,771,150 | +0.00(+0.00%) |
May 10, 2000 | 13.45 | 13.48 | 13.22 | 13.40 | 3,221,418 | -0.01(-0.07%) |
May 09, 2000 | 13.56 | 13.70 | 13.33 | 13.41 | 3,134,179 | -0.20(-1.50%) |
May 08, 2000 | 13.68 | 13.68 | 13.33 | 13.61 | 2,822,429 | +0.10(+0.71%) |
May 05, 2000 | 13.28 | 13.60 | 13.22 | 13.51 | 3,825,674 | +0.19(+1.46%) |
May 04, 2000 | 13.44 | 13.67 | 13.21 | 13.32 | 4,441,477 | -0.06(-0.43%) |
May 03, 2000 | 13.55 | 13.76 | 13.30 | 13.38 | 3,926,063 | -0.18(-1.30%) |
May 02, 2000 | 13.41 | 13.65 | 13.35 | 13.55 | 3,961,022 | +0.00(+0.00%) |