Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 4.661 | 4.707 | 4.452 | 4.640 | 32,434,252 | -0.02(-0.46%) |
Jan 28, 2000 | 4.651 | 4.795 | 4.597 | 4.661 | 34,440,616 | +0.01(+0.23%) |
Jan 27, 2000 | 4.661 | 4.884 | 4.586 | 4.651 | 52,780,168 | -0.01(-0.23%) |
Jan 26, 2000 | 4.769 | 4.769 | 4.586 | 4.661 | 43,224,284 | -0.17(-3.44%) |
Jan 25, 2000 | 4.844 | 4.854 | 4.624 | 4.827 | 42,366,912 | -0.02(-0.34%) |
Jan 24, 2000 | 4.849 | 4.916 | 4.787 | 4.844 | 33,267,126 | -0.01(-0.11%) |
Jan 21, 2000 | 4.977 | 4.994 | 4.841 | 4.849 | 34,234,144 | -0.13(-2.58%) |
Jan 20, 2000 | 4.972 | 5.052 | 4.838 | 4.977 | 35,871,896 | +0.01(+0.10%) |
Jan 19, 2000 | 4.868 | 4.988 | 4.774 | 4.972 | 40,596,180 | +0.10(+2.15%) |
Jan 18, 2000 | 4.822 | 4.994 | 4.755 | 4.868 | 37,648,460 | +0.05(+0.94%) |
Jan 14, 2000 | 4.833 | 4.927 | 4.758 | 4.822 | 33,381,442 | -0.01(-0.22%) |
Jan 13, 2000 | 4.817 | 4.854 | 4.704 | 4.833 | 31,006,468 | +0.02(+0.34%) |
Jan 12, 2000 | 4.653 | 4.849 | 4.552 | 4.817 | 38,636,480 | +0.16(+3.51%) |
Jan 11, 2000 | 4.760 | 4.790 | 4.613 | 4.653 | 27,693,636 | -0.11(-2.25%) |
Jan 10, 2000 | 4.600 | 4.790 | 4.600 | 4.760 | 40,404,876 | +0.31(+6.92%) |
Jan 07, 2000 | 4.332 | 4.544 | 4.332 | 4.452 | 43,183,456 | +0.12(+2.84%) |
Jan 06, 2000 | 4.621 | 4.621 | 4.329 | 4.329 | 42,285,260 | -0.29(-6.37%) |
Jan 05, 2000 | 4.653 | 4.736 | 4.469 | 4.624 | 59,345,172 | -0.03(-0.64%) |
Jan 04, 2000 | 4.951 | 4.951 | 4.621 | 4.653 | 43,045,812 | -0.38(-7.56%) |
Jan 03, 2000 | 4.876 | 5.093 | 4.854 | 5.034 | 48,658,960 | +0.16(+3.24%) |
Dec 31, 1999 | 4.940 | 4.945 | 4.876 | 4.876 | 8,067,444 | -0.06(-1.30%) |
Dec 30, 1999 | 4.886 | 5.055 | 4.886 | 4.940 | 24,169,670 | +0.07(+1.43%) |
Dec 29, 1999 | 4.787 | 4.967 | 4.787 | 4.870 | 25,606,786 | +0.10(+2.08%) |
Dec 28, 1999 | 4.661 | 4.838 | 4.661 | 4.771 | 21,003,818 | +0.12(+2.59%) |
Dec 27, 1999 | 4.827 | 4.862 | 4.637 | 4.651 | 29,142,418 | -0.18(-3.66%) |
Dec 23, 1999 | 4.621 | 4.838 | 4.621 | 4.827 | 32,426,086 | +0.24(+5.31%) |
Dec 22, 1999 | 4.634 | 4.634 | 4.522 | 4.584 | 24,541,782 | -0.08(-1.66%) |
Dec 21, 1999 | 4.545 | 4.670 | 4.460 | 4.661 | 24,842,736 | +0.12(+2.57%) |
Dec 20, 1999 | 4.511 | 4.645 | 4.420 | 4.545 | 27,578,154 | +0.03(+0.74%) |
Dec 17, 1999 | 4.570 | 4.648 | 4.506 | 4.511 | 54,519,404 | -0.06(-1.28%) |
Dec 16, 1999 | 4.334 | 4.576 | 4.319 | 4.570 | 50,640,828 | +0.24(+5.44%) |
Dec 15, 1999 | 4.431 | 4.431 | 4.246 | 4.334 | 49,951,432 | -0.10(-2.18%) |
Dec 14, 1999 | 4.530 | 4.530 | 4.394 | 4.431 | 47,466,808 | -0.19(-4.04%) |
Dec 13, 1999 | 4.672 | 4.694 | 4.506 | 4.617 | 49,760,128 | -0.05(-1.17%) |
Dec 10, 1999 | 4.736 | 4.774 | 4.637 | 4.672 | 54,134,464 | -0.06(-1.36%) |
Dec 09, 1999 | 4.707 | 4.835 | 4.629 | 4.736 | 64,425,236 | +0.03(+0.63%) |
Dec 08, 1999 | 4.600 | 4.734 | 4.600 | 4.707 | 49,615,480 | +0.15(+3.27%) |
Dec 07, 1999 | 4.487 | 4.709 | 4.428 | 4.558 | 50,521,844 | +0.07(+1.57%) |
Dec 06, 1999 | 4.501 | 4.621 | 4.361 | 4.487 | 41,264,580 | -0.01(-0.30%) |
Dec 03, 1999 | 4.383 | 4.595 | 4.383 | 4.501 | 68,595,440 | +0.23(+5.26%) |
Dec 02, 1999 | 4.201 | 4.345 | 4.201 | 4.276 | 66,291,620 | +0.14(+3.37%) |
Dec 01, 1999 | 4.075 | 4.182 | 4.075 | 4.136 | 45,784,728 | +0.07(+1.72%) |
Nov 30, 1999 | 4.115 | 4.257 | 4.051 | 4.066 | 46,814,740 | -0.05(-1.18%) |
Nov 29, 1999 | 4.088 | 4.182 | 4.066 | 4.115 | 33,613,572 | +0.03(+0.66%) |
Nov 26, 1999 | 4.174 | 4.220 | 4.083 | 4.088 | 16,671,474 | -0.09(-2.05%) |
Nov 24, 1999 | 4.032 | 4.184 | 4.000 | 4.174 | 44,886,532 | +0.14(+3.52%) |
Nov 23, 1999 | 4.021 | 4.069 | 4.008 | 4.032 | 47,041,040 | +0.01(+0.27%) |
Nov 22, 1999 | 4.013 | 4.061 | 3.997 | 4.021 | 57,243,160 | +0.01(+0.20%) |
Nov 19, 1999 | 4.042 | 4.091 | 3.976 | 4.013 | 86,287,592 | -0.03(-0.73%) |
Nov 18, 1999 | 3.649 | 4.059 | 3.649 | 4.042 | 250,037,104 | +0.57(+16.43%) |
Nov 17, 1999 | 3.263 | 3.483 | 3.223 | 3.472 | 71,658,640 | +0.21(+6.41%) |
Nov 16, 1999 | 3.198 | 3.263 | 3.191 | 3.263 | 50,544,008 | +0.06(+2.01%) |
Nov 15, 1999 | 3.282 | 3.282 | 3.196 | 3.198 | 46,116,012 | -0.09(-2.70%) |
Nov 12, 1999 | 3.164 | 3.287 | 3.140 | 3.287 | 51,170,412 | +0.12(+3.90%) |
Nov 11, 1999 | 3.172 | 3.215 | 3.140 | 3.164 | 45,784,728 | -0.01(-0.26%) |
Nov 10, 1999 | 3.330 | 3.333 | 3.134 | 3.172 | 73,993,952 | -0.16(-4.75%) |
Nov 09, 1999 | 3.402 | 3.448 | 3.314 | 3.330 | 33,811,876 | -0.07(-2.12%) |
Nov 08, 1999 | 3.349 | 3.416 | 3.349 | 3.402 | 28,967,444 | +0.08(+2.25%) |
Nov 05, 1999 | 3.319 | 3.424 | 3.319 | 3.327 | 48,863,096 | +0.04(+1.21%) |
Nov 04, 1999 | 3.164 | 3.298 | 3.164 | 3.287 | 51,159,916 | +0.14(+4.52%) |
Nov 03, 1999 | 3.097 | 3.169 | 3.078 | 3.145 | 48,303,180 | +0.05(+1.55%) |
Nov 02, 1999 | 3.198 | 3.217 | 3.094 | 3.097 | 48,697,452 | -0.10(-3.18%) |
Nov 01, 1999 | 3.180 | 3.239 | 3.156 | 3.198 | 43,674,548 | +0.02(+0.58%) |
Oct 29, 1999 | 3.110 | 3.223 | 3.110 | 3.180 | 61,030,752 | +0.13(+4.13%) |
Oct 28, 1999 | 2.979 | 3.086 | 2.979 | 3.054 | 147,580,800 | +0.18(+6.34%) |
Oct 27, 1999 | 3.244 | 3.244 | 2.872 | 2.872 | 118,200,424 | -0.41(-12.56%) |
Oct 26, 1999 | 3.263 | 3.330 | 3.258 | 3.284 | 35,818,240 | +0.02(+0.66%) |
Oct 25, 1999 | 3.252 | 3.316 | 3.193 | 3.263 | 33,143,478 | +0.01(+0.33%) |
Oct 22, 1999 | 3.215 | 3.300 | 3.204 | 3.252 | 32,596,394 | +0.04(+1.16%) |
Oct 21, 1999 | 3.231 | 3.231 | 3.108 | 3.215 | 75,025,128 | -0.07(-2.04%) |
Oct 20, 1999 | 3.177 | 3.333 | 3.177 | 3.282 | 98,490,240 | +0.12(+3.81%) |
Oct 19, 1999 | 3.354 | 3.424 | 3.110 | 3.161 | 106,334,888 | -0.19(-5.75%) |
Oct 18, 1999 | 3.488 | 3.488 | 3.236 | 3.354 | 73,382,712 | -0.19(-5.44%) |
Oct 15, 1999 | 3.515 | 3.611 | 3.413 | 3.547 | 55,000,000 | +0.03(+0.91%) |
Oct 14, 1999 | 3.568 | 3.611 | 3.493 | 3.515 | 46,966,384 | -0.05(-1.50%) |
Oct 13, 1999 | 3.598 | 3.678 | 3.568 | 3.568 | 46,121,844 | -0.03(-0.82%) |
Oct 12, 1999 | 3.769 | 3.769 | 3.598 | 3.598 | 43,623,224 | -0.18(-4.82%) |
Oct 11, 1999 | 3.748 | 3.834 | 3.705 | 3.780 | 36,070,200 | +0.03(+0.86%) |
Oct 08, 1999 | 3.761 | 3.761 | 3.590 | 3.748 | 59,639,128 | -0.01(-0.35%) |
Oct 07, 1999 | 3.820 | 3.855 | 3.716 | 3.761 | 54,730,540 | -0.06(-1.54%) |
Oct 06, 1999 | 3.603 | 3.841 | 3.603 | 3.820 | 69,432,976 | +0.24(+6.58%) |
Oct 05, 1999 | 3.568 | 3.654 | 3.536 | 3.584 | 77,713,888 | +0.02(+0.44%) |
Oct 04, 1999 | 3.745 | 3.817 | 3.536 | 3.568 | 95,874,968 | -0.18(-4.72%) |
Oct 01, 1999 | 3.834 | 3.834 | 3.710 | 3.745 | 86,338,920 | -0.14(-3.72%) |
Sep 30, 1999 | 3.826 | 3.943 | 3.793 | 3.890 | 85,882,816 | +0.06(+1.68%) |
Sep 29, 1999 | 4.077 | 4.077 | 3.809 | 3.826 | 67,566,592 | -0.25(-6.24%) |
Sep 28, 1999 | 4.120 | 4.141 | 3.935 | 4.080 | 54,490,244 | -0.04(-0.97%) |
Sep 27, 1999 | 4.141 | 4.259 | 4.099 | 4.120 | 43,515,904 | -0.02(-0.52%) |
Sep 24, 1999 | 4.045 | 4.166 | 4.024 | 4.141 | 52,181,760 | +0.10(+2.38%) |
Sep 23, 1999 | 4.230 | 4.295 | 3.997 | 4.045 | 48,095,544 | -0.19(-4.38%) |
Sep 22, 1999 | 4.259 | 4.308 | 4.179 | 4.230 | 65,294,272 | -0.03(-0.68%) |
Sep 21, 1999 | 4.428 | 4.428 | 4.246 | 4.259 | 48,523,648 | -0.20(-4.51%) |
Sep 20, 1999 | 4.367 | 4.479 | 4.367 | 4.460 | 42,508,060 | +0.14(+3.22%) |
Sep 17, 1999 | 4.455 | 4.506 | 4.289 | 4.321 | 62,922,800 | -0.13(-3.01%) |
Sep 16, 1999 | 4.610 | 4.610 | 4.356 | 4.455 | 58,143,688 | -0.20(-4.20%) |
Sep 15, 1999 | 4.750 | 4.822 | 4.651 | 4.651 | 30,147,932 | -0.10(-2.08%) |
Sep 14, 1999 | 4.752 | 4.817 | 4.661 | 4.750 | 29,771,156 | -0.00(-0.05%) |
Sep 13, 1999 | 4.811 | 4.862 | 4.736 | 4.752 | 22,642,736 | -0.06(-1.23%) |
Sep 10, 1999 | 4.884 | 4.913 | 4.774 | 4.811 | 32,830,858 | -0.07(-1.48%) |
Sep 09, 1999 | 4.715 | 4.886 | 4.715 | 4.884 | 34,659,916 | +0.18(+3.76%) |
Sep 08, 1999 | 4.683 | 4.795 | 4.653 | 4.707 | 34,009,012 | +0.02(+0.51%) |
Sep 07, 1999 | 4.697 | 4.774 | 4.683 | 4.683 | 29,333,722 | -0.01(-0.31%) |
Sep 03, 1999 | 4.546 | 4.704 | 4.546 | 4.697 | 35,076,352 | +0.20(+4.43%) |
Sep 02, 1999 | 4.501 | 4.578 | 4.415 | 4.498 | 23,035,842 | -0.00(-0.06%) |
Sep 01, 1999 | 4.517 | 4.546 | 4.463 | 4.501 | 23,876,882 | -0.02(-0.35%) |
Aug 31, 1999 | 4.415 | 4.602 | 4.415 | 4.517 | 41,089,608 | +0.11(+2.49%) |
Aug 30, 1999 | 4.484 | 4.487 | 4.385 | 4.407 | 20,723,860 | -0.08(-1.73%) |
Aug 27, 1999 | 4.399 | 4.565 | 4.388 | 4.484 | 35,490,456 | +0.09(+1.95%) |
Aug 26, 1999 | 4.501 | 4.501 | 4.385 | 4.399 | 35,850,900 | -0.10(-2.32%) |
Aug 25, 1999 | 4.562 | 4.597 | 4.469 | 4.503 | 29,989,288 | -0.06(-1.30%) |
Aug 24, 1999 | 4.501 | 4.584 | 4.490 | 4.562 | 34,143,160 | +0.06(+1.37%) |
Aug 23, 1999 | 4.495 | 4.517 | 4.412 | 4.501 | 34,907,212 | +0.01(+0.12%) |
Aug 20, 1999 | 4.385 | 4.495 | 4.385 | 4.495 | 31,770,518 | +0.11(+2.56%) |
Aug 19, 1999 | 4.388 | 4.407 | 4.286 | 4.383 | 42,937,328 | -0.01(-0.12%) |
Aug 18, 1999 | 4.477 | 4.477 | 4.313 | 4.388 | 50,152,068 | -0.09(-2.04%) |
Aug 17, 1999 | 4.544 | 4.544 | 4.434 | 4.479 | 77,580,912 | -0.25(-5.22%) |
Aug 16, 1999 | 4.573 | 4.793 | 4.573 | 4.726 | 41,879,320 | +0.18(+4.01%) |
Aug 13, 1999 | 4.501 | 4.597 | 4.501 | 4.544 | 54,482,076 | +0.13(+2.85%) |
Aug 12, 1999 | 4.667 | 4.667 | 4.383 | 4.418 | 47,307,000 | -0.27(-5.77%) |
Aug 11, 1999 | 4.573 | 4.691 | 4.541 | 4.688 | 33,587,912 | +0.11(+2.51%) |
Aug 10, 1999 | 4.616 | 4.656 | 4.533 | 4.573 | 39,174,232 | -0.04(-0.93%) |
Aug 09, 1999 | 4.758 | 4.790 | 4.570 | 4.616 | 38,980,592 | -0.14(-2.98%) |
Aug 06, 1999 | 4.881 | 4.967 | 4.720 | 4.758 | 40,887,804 | -0.12(-2.52%) |
Aug 05, 1999 | 4.726 | 4.886 | 4.634 | 4.881 | 43,141,464 | +0.16(+3.28%) |
Aug 04, 1999 | 4.651 | 4.777 | 4.608 | 4.726 | 52,413,892 | +0.08(+1.61%) |
Aug 03, 1999 | 4.511 | 4.685 | 4.511 | 4.651 | 46,436,796 | +0.16(+3.58%) |
Aug 02, 1999 | 4.487 | 4.640 | 4.455 | 4.490 | 25,118,028 | +0.00(+0.06%) |
Jul 30, 1999 | 4.565 | 4.600 | 4.487 | 4.487 | 27,672,640 | -0.08(-1.70%) |
Jul 29, 1999 | 4.651 | 4.651 | 4.546 | 4.565 | 29,421,208 | -0.15(-3.13%) |
Jul 28, 1999 | 4.683 | 4.790 | 4.653 | 4.712 | 26,190,032 | +0.03(+0.63%) |
Jul 27, 1999 | 4.573 | 4.750 | 4.573 | 4.683 | 35,626,936 | +0.15(+3.37%) |
Jul 26, 1999 | 4.576 | 4.576 | 4.517 | 4.530 | 23,740,402 | -0.09(-1.91%) |
Jul 23, 1999 | 4.533 | 4.680 | 4.533 | 4.619 | 40,912,300 | +0.11(+2.38%) |
Jul 22, 1999 | 4.752 | 4.752 | 4.503 | 4.511 | 50,509,012 | -0.31(-6.49%) |
Jul 21, 1999 | 4.742 | 4.884 | 4.694 | 4.825 | 39,742,312 | +0.08(+1.75%) |
Jul 20, 1999 | 4.948 | 4.948 | 4.726 | 4.742 | 52,893,320 | -0.24(-4.84%) |
Jul 19, 1999 | 4.940 | 5.077 | 4.940 | 4.983 | 56,509,436 | +0.10(+1.97%) |
Jul 16, 1999 | 4.844 | 4.910 | 4.779 | 4.886 | 48,905,088 | +0.04(+0.88%) |
Jul 15, 1999 | 4.648 | 4.865 | 4.589 | 4.844 | 43,364,264 | +0.20(+4.21%) |
Jul 14, 1999 | 4.685 | 4.736 | 4.605 | 4.648 | 36,838,916 | -0.04(-0.80%) |
Jul 13, 1999 | 4.592 | 4.704 | 4.527 | 4.685 | 29,674,336 | +0.09(+2.04%) |
Jul 12, 1999 | 4.573 | 4.605 | 4.522 | 4.592 | 23,831,388 | +0.02(+0.40%) |
Jul 09, 1999 | 4.535 | 4.584 | 4.466 | 4.573 | 28,627,996 | +0.04(+0.83%) |
Jul 08, 1999 | 4.270 | 4.559 | 4.270 | 4.535 | 65,826,192 | +0.28(+6.55%) |
Jul 07, 1999 | 4.302 | 4.327 | 4.222 | 4.257 | 23,738,070 | -0.05(-1.06%) |
Jul 06, 1999 | 4.361 | 4.415 | 4.297 | 4.302 | 20,893,000 | -0.06(-1.36%) |
Jul 02, 1999 | 4.372 | 4.402 | 4.329 | 4.361 | 22,681,230 | -0.01(-0.25%) |
Jul 01, 1999 | 4.308 | 4.399 | 4.252 | 4.372 | 38,083,564 | +0.06(+1.49%) |
Jun 30, 1999 | 4.174 | 4.308 | 4.083 | 4.308 | 45,654,080 | +0.13(+3.21%) |
Jun 29, 1999 | 4.174 | 4.182 | 4.117 | 4.174 | 31,796,182 | +0.00(+0.00%) |
Jun 28, 1999 | 3.986 | 4.179 | 3.986 | 4.174 | 44,080,488 | +0.20(+5.13%) |
Jun 25, 1999 | 3.909 | 3.976 | 3.909 | 3.970 | 16,901,272 | +0.08(+1.93%) |
Jun 24, 1999 | 3.981 | 3.981 | 3.868 | 3.895 | 23,543,266 | -0.09(-2.23%) |
Jun 23, 1999 | 3.991 | 4.005 | 3.925 | 3.984 | 23,515,270 | -0.01(-0.19%) |
Jun 22, 1999 | 4.024 | 4.150 | 3.978 | 3.991 | 44,020,996 | -0.03(-0.80%) |
Jun 21, 1999 | 3.941 | 4.034 | 3.914 | 4.024 | 28,131,070 | +0.08(+2.10%) |
Jun 18, 1999 | 3.834 | 3.941 | 3.834 | 3.941 | 36,491,304 | +0.11(+2.94%) |
Jun 17, 1999 | 3.863 | 3.863 | 3.783 | 3.828 | 31,462,566 | -0.06(-1.59%) |
Jun 16, 1999 | 3.751 | 3.898 | 3.751 | 3.890 | 33,873,700 | +0.18(+4.99%) |
Jun 15, 1999 | 3.681 | 3.729 | 3.681 | 3.705 | 34,032,344 | +0.02(+0.66%) |
Jun 14, 1999 | 3.788 | 3.826 | 3.670 | 3.681 | 33,640,404 | -0.11(-2.83%) |
Jun 11, 1999 | 3.986 | 4.005 | 3.775 | 3.788 | 26,355,672 | -0.20(-4.98%) |
Jun 10, 1999 | 3.973 | 4.002 | 3.943 | 3.986 | 25,192,682 | +0.01(+0.33%) |
Jun 09, 1999 | 3.901 | 3.986 | 3.901 | 3.973 | 18,574,018 | +0.09(+2.35%) |
Jun 08, 1999 | 4.029 | 4.051 | 3.882 | 3.882 | 25,115,694 | -0.15(-3.66%) |
Jun 07, 1999 | 3.879 | 4.061 | 3.874 | 4.029 | 28,819,300 | +0.15(+3.87%) |
Jun 04, 1999 | 3.919 | 3.984 | 3.839 | 3.879 | 23,578,260 | -0.04(-1.03%) |
Jun 03, 1999 | 3.847 | 3.959 | 3.841 | 3.919 | 32,275,610 | +0.07(+1.88%) |
Jun 02, 1999 | 3.863 | 3.877 | 3.740 | 3.847 | 40,120,252 | -0.02(-0.41%) |
Jun 01, 1999 | 3.981 | 3.981 | 3.841 | 3.863 | 47,689,608 | -0.18(-4.44%) |
May 28, 1999 | 4.018 | 4.077 | 4.018 | 4.042 | 32,780,700 | +0.07(+1.82%) |
May 27, 1999 | 3.970 | 3.970 | 3.903 | 3.970 | 36,537,964 | -0.04(-0.94%) |
May 26, 1999 | 3.836 | 4.008 | 3.793 | 4.008 | 45,941,040 | +0.17(+4.47%) |
May 25, 1999 | 3.858 | 3.933 | 3.817 | 3.836 | 43,736,372 | -0.02(-0.56%) |
May 24, 1999 | 4.024 | 4.051 | 3.831 | 3.858 | 53,217,604 | -0.17(-4.12%) |
May 21, 1999 | 4.029 | 4.056 | 3.989 | 4.024 | 43,216,116 | -0.01(-0.14%) |
May 20, 1999 | 4.021 | 4.077 | 4.013 | 4.029 | 57,161,504 | +0.01(+0.20%) |
May 19, 1999 | 4.093 | 4.093 | 4.005 | 4.021 | 100,365,960 | -0.09(-2.28%) |
May 18, 1999 | 3.863 | 4.182 | 3.863 | 4.115 | 173,028,944 | +0.31(+8.17%) |
May 17, 1999 | 3.609 | 3.804 | 3.595 | 3.804 | 40,606,680 | +0.20(+5.42%) |
May 14, 1999 | 3.708 | 3.708 | 3.601 | 3.609 | 51,277,728 | -0.12(-3.23%) |
May 13, 1999 | 3.625 | 3.766 | 3.625 | 3.729 | 78,874,544 | +0.16(+4.50%) |
May 12, 1999 | 3.453 | 3.574 | 3.418 | 3.568 | 51,056,096 | +0.12(+3.34%) |
May 11, 1999 | 3.445 | 3.456 | 3.389 | 3.453 | 27,228,208 | +0.01(+0.24%) |
May 10, 1999 | 3.427 | 3.512 | 3.408 | 3.445 | 36,717,604 | +0.02(+0.54%) |
May 07, 1999 | 3.314 | 3.427 | 3.303 | 3.427 | 20,420,572 | +0.11(+3.40%) |
May 06, 1999 | 3.424 | 3.424 | 3.300 | 3.314 | 27,651,644 | -0.13(-3.66%) |
May 05, 1999 | 3.408 | 3.442 | 3.367 | 3.440 | 25,805,090 | +0.03(+0.94%) |
May 04, 1999 | 3.427 | 3.427 | 3.386 | 3.408 | 22,561,082 | -0.02(-0.55%) |
May 03, 1999 | 3.381 | 3.437 | 3.349 | 3.427 | 28,458,854 | +0.05(+1.36%) |
Apr 30, 1999 | 3.359 | 3.466 | 3.314 | 3.381 | 35,581,440 | +0.02(+0.64%) |
Apr 29, 1999 | 3.400 | 3.402 | 3.258 | 3.359 | 36,558,960 | -0.04(-1.19%) |
Apr 28, 1999 | 3.434 | 3.448 | 3.400 | 3.400 | 32,944,008 | -0.03(-1.01%) |
Apr 27, 1999 | 3.408 | 3.493 | 3.381 | 3.434 | 52,971,472 | +0.03(+0.78%) |
Apr 26, 1999 | 3.306 | 3.424 | 3.292 | 3.408 | 37,508,484 | +0.10(+3.09%) |
Apr 23, 1999 | 3.284 | 3.352 | 3.249 | 3.306 | 35,302,652 | +0.02(+0.65%) |
Apr 22, 1999 | 3.220 | 3.300 | 3.161 | 3.284 | 61,467,020 | +0.06(+2.00%) |
Apr 21, 1999 | 3.059 | 3.236 | 3.024 | 3.220 | 24,489,290 | +0.16(+5.25%) |
Apr 20, 1999 | 3.059 | 3.078 | 2.968 | 3.059 | 33,445,598 | +0.00(+0.00%) |
Apr 19, 1999 | 3.016 | 3.121 | 3.016 | 3.059 | 43,554,400 | +0.04(+1.42%) |
Apr 16, 1999 | 3.033 | 3.041 | 2.973 | 3.016 | 27,709,968 | -0.02(-0.54%) |
Apr 15, 1999 | 3.043 | 3.078 | 3.016 | 3.033 | 41,199,256 | -0.01(-0.35%) |
Apr 14, 1999 | 3.035 | 3.065 | 2.990 | 3.043 | 38,687,804 | +0.01(+0.27%) |
Apr 13, 1999 | 2.960 | 3.048 | 2.960 | 3.035 | 60,806,784 | +0.10(+3.57%) |
Apr 12, 1999 | 2.936 | 2.936 | 2.791 | 2.931 | 60,291,196 | -0.05(-1.80%) |
Apr 09, 1999 | 3.054 | 3.054 | 2.979 | 2.984 | 21,605,726 | -0.07(-2.37%) |
Apr 08, 1999 | 2.990 | 3.059 | 2.941 | 3.057 | 27,648,144 | +0.07(+2.24%) |
Apr 07, 1999 | 3.000 | 3.038 | 2.909 | 2.990 | 31,918,664 | -0.01(-0.36%) |
Apr 06, 1999 | 3.062 | 3.065 | 2.960 | 3.000 | 28,125,238 | -0.06(-2.02%) |
Apr 05, 1999 | 2.923 | 3.094 | 2.923 | 3.062 | 34,138,492 | +0.15(+5.26%) |
Apr 01, 1999 | 2.907 | 2.939 | 2.893 | 2.909 | 26,064,050 | +0.00(+0.09%) |
Mar 31, 1999 | 2.958 | 3.035 | 2.904 | 2.907 | 29,557,688 | -0.05(-1.72%) |
Mar 30, 1999 | 2.984 | 3.006 | 2.915 | 2.958 | 21,288,440 | -0.03(-0.89%) |
Mar 29, 1999 | 2.944 | 3.011 | 2.941 | 2.984 | 21,835,524 | +0.04(+1.35%) |
Mar 26, 1999 | 2.898 | 2.995 | 2.872 | 2.944 | 24,560,444 | +0.05(+1.58%) |
Mar 25, 1999 | 2.885 | 2.920 | 2.856 | 2.898 | 29,674,336 | +0.01(+0.46%) |
Mar 24, 1999 | 2.880 | 2.952 | 2.829 | 2.885 | 36,906,576 | +0.01(+0.18%) |
Mar 23, 1999 | 2.955 | 2.955 | 2.853 | 2.880 | 35,151,008 | -0.08(-2.62%) |
Mar 22, 1999 | 3.038 | 3.043 | 2.949 | 2.958 | 29,395,546 | -0.08(-2.64%) |
Mar 19, 1999 | 3.172 | 3.180 | 2.995 | 3.038 | 49,699,468 | -0.13(-4.23%) |
Mar 18, 1999 | 3.137 | 3.172 | 3.035 | 3.172 | 42,230,432 | +0.03(+1.11%) |
Mar 17, 1999 | 3.116 | 3.166 | 3.102 | 3.137 | 26,929,586 | +0.02(+0.69%) |
Mar 16, 1999 | 3.067 | 3.174 | 3.043 | 3.116 | 40,771,156 | +0.05(+1.58%) |
Mar 15, 1999 | 2.960 | 3.067 | 2.960 | 3.067 | 29,220,572 | +0.11(+3.71%) |
Mar 12, 1999 | 2.949 | 2.982 | 2.912 | 2.958 | 25,161,188 | +0.01(+0.28%) |
Mar 11, 1999 | 2.944 | 3.000 | 2.944 | 2.949 | 31,306,256 | +0.01(+0.28%) |
Mar 10, 1999 | 2.907 | 2.955 | 2.907 | 2.941 | 30,160,762 | +0.04(+1.37%) |
Mar 09, 1999 | 2.995 | 3.030 | 2.877 | 2.901 | 43,682,712 | -0.09(-3.12%) |
Mar 08, 1999 | 2.928 | 2.995 | 2.928 | 2.995 | 36,476,140 | +0.08(+2.57%) |
Mar 05, 1999 | 2.891 | 2.939 | 2.853 | 2.920 | 48,316,012 | +0.03(+1.01%) |
Mar 04, 1999 | 2.949 | 2.976 | 2.823 | 2.891 | 51,824,812 | -0.06(-1.99%) |
Mar 03, 1999 | 2.941 | 3.011 | 2.925 | 2.949 | 58,213,680 | +0.01(+0.28%) |
Mar 02, 1999 | 2.904 | 3.150 | 2.904 | 2.941 | 105,013,256 | +0.12(+4.17%) |
Mar 01, 1999 | 2.848 | 2.864 | 2.717 | 2.823 | 52,154,932 | -0.02(-0.86%) |
Feb 26, 1999 | 3.046 | 3.046 | 2.834 | 2.848 | 56,091,832 | -0.20(-6.67%) |
Feb 25, 1999 | 3.033 | 3.086 | 2.973 | 3.051 | 35,402,968 | +0.02(+0.62%) |
Feb 24, 1999 | 3.134 | 3.166 | 3.006 | 3.033 | 31,666,702 | -0.10(-3.24%) |
Feb 23, 1999 | 3.166 | 3.209 | 3.118 | 3.134 | 38,175,716 | -0.03(-1.02%) |
Feb 22, 1999 | 2.966 | 3.196 | 2.966 | 3.166 | 51,460,868 | +0.24(+8.14%) |
Feb 19, 1999 | 2.912 | 2.979 | 2.893 | 2.928 | 40,396,712 | +0.02(+0.54%) |
Feb 18, 1999 | 2.920 | 2.952 | 2.861 | 2.912 | 53,268,928 | -0.01(-0.26%) |
Feb 17, 1999 | 3.022 | 3.043 | 2.874 | 2.920 | 76,288,440 | -0.10(-3.38%) |
Feb 16, 1999 | 3.276 | 3.343 | 2.979 | 3.022 | 54,037,644 | -0.25(-7.77%) |
Feb 12, 1999 | 3.225 | 3.319 | 3.183 | 3.276 | 65,387,592 | +0.05(+1.58%) |
Feb 11, 1999 | 3.102 | 3.244 | 3.059 | 3.225 | 45,691,408 | +0.12(+3.98%) |
Feb 10, 1999 | 3.046 | 3.134 | 3.046 | 3.102 | 33,148,144 | +0.08(+2.48%) |
Feb 09, 1999 | 3.081 | 3.212 | 3.027 | 3.027 | 39,724,812 | -0.05(-1.74%) |
Feb 08, 1999 | 3.084 | 3.150 | 3.081 | 3.081 | 34,718,240 | -0.00(-0.10%) |
Feb 05, 1999 | 3.193 | 3.193 | 3.059 | 3.084 | 65,129,796 | -0.15(-4.55%) |
Feb 04, 1999 | 3.365 | 3.370 | 3.198 | 3.231 | 44,958,852 | -0.13(-3.99%) |
Feb 03, 1999 | 3.327 | 3.410 | 3.327 | 3.365 | 37,247,188 | +0.06(+1.87%) |
Feb 02, 1999 | 3.453 | 3.453 | 3.300 | 3.303 | 72,089,072 | -0.21(-5.96%) |