Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.48 | 18.58 | 17.96 | 18.52 | 96,681,816 | -0.07(-0.39%) |
Jan 28, 2000 | 18.57 | 18.97 | 18.41 | 18.60 | 76,909,608 | -0.09(-0.51%) |
Jan 27, 2000 | 18.91 | 19.15 | 18.41 | 18.69 | 84,081,272 | -0.12(-0.62%) |
Jan 26, 2000 | 19.39 | 19.59 | 18.76 | 18.81 | 65,205,956 | -0.65(-3.35%) |
Jan 25, 2000 | 19.12 | 19.66 | 18.84 | 19.46 | 79,020,136 | +0.30(+1.54%) |
Jan 24, 2000 | 19.65 | 20.00 | 19.08 | 19.16 | 84,005,720 | -0.47(-2.41%) |
Jan 21, 2000 | 20.25 | 20.30 | 19.54 | 19.64 | 90,370,584 | -0.43(-2.12%) |
Jan 20, 2000 | 20.26 | 20.76 | 20.04 | 20.06 | 74,432,144 | -0.19(-0.93%) |
Jan 19, 2000 | 20.91 | 21.10 | 20.06 | 20.25 | 128,877,296 | -1.57(-7.21%) |
Jan 18, 2000 | 21.16 | 22.05 | 21.15 | 21.82 | 107,631,240 | +0.58(+2.73%) |
Jan 14, 2000 | 20.29 | 21.56 | 20.01 | 21.25 | 96,975,320 | +0.84(+4.12%) |
Jan 13, 2000 | 19.75 | 20.56 | 19.21 | 20.40 | 109,824,456 | +0.38(+1.89%) |
Jan 12, 2000 | 20.54 | 20.61 | 19.77 | 20.03 | 87,882,280 | -0.67(-3.26%) |
Jan 11, 2000 | 21.10 | 21.62 | 20.57 | 20.70 | 61,743,364 | -0.55(-2.57%) |
Jan 10, 2000 | 21.47 | 21.52 | 21.08 | 21.25 | 59,392,172 | +0.15(+0.73%) |
Jan 07, 2000 | 20.56 | 21.25 | 20.31 | 21.09 | 81,913,424 | +0.27(+1.31%) |
Jan 06, 2000 | 21.23 | 21.55 | 20.51 | 20.82 | 72,618,288 | -0.72(-3.35%) |
Jan 05, 2000 | 21.03 | 22.02 | 20.70 | 21.54 | 84,615,976 | +0.23(+1.06%) |
Jan 04, 2000 | 21.49 | 22.17 | 21.25 | 21.32 | 71,485,488 | -0.75(-3.38%) |
Jan 03, 2000 | 22.21 | 22.45 | 21.20 | 22.06 | 70,309,104 | -0.04(-0.16%) |
Dec 31, 1999 | 22.24 | 22.29 | 22.00 | 22.10 | 16,534,429 | -0.16(-0.74%) |
Dec 30, 1999 | 22.31 | 22.70 | 22.17 | 22.26 | 29,535,202 | -0.06(-0.27%) |
Dec 29, 1999 | 22.13 | 22.40 | 22.11 | 22.32 | 23,048,552 | +0.08(+0.37%) |
Dec 28, 1999 | 22.48 | 22.49 | 22.16 | 22.24 | 32,482,116 | -0.31(-1.36%) |
Dec 27, 1999 | 22.42 | 22.57 | 21.98 | 22.55 | 42,535,708 | +0.32(+1.43%) |
Dec 23, 1999 | 22.19 | 22.57 | 22.10 | 22.23 | 40,985,244 | -0.02(-0.10%) |
Dec 22, 1999 | 22.01 | 22.33 | 21.79 | 22.25 | 50,940,560 | +0.32(+1.46%) |
Dec 21, 1999 | 21.27 | 22.07 | 20.94 | 21.93 | 75,880,104 | +0.59(+2.77%) |
Dec 20, 1999 | 21.73 | 21.77 | 21.04 | 21.34 | 52,087,888 | -0.47(-2.17%) |
Dec 17, 1999 | 22.07 | 22.17 | 21.50 | 21.81 | 139,881,136 | +0.30(+1.37%) |
Dec 16, 1999 | 20.68 | 21.77 | 20.62 | 21.52 | 169,946,544 | +0.99(+4.84%) |
Dec 15, 1999 | 18.65 | 20.58 | 18.64 | 20.52 | 205,493,664 | +1.85(+9.88%) |
Dec 14, 1999 | 18.21 | 19.14 | 18.04 | 18.68 | 190,362,288 | +0.39(+2.14%) |
Dec 13, 1999 | 17.72 | 18.35 | 17.55 | 18.29 | 69,600,048 | +0.52(+2.93%) |
Dec 10, 1999 | 17.67 | 17.81 | 17.46 | 17.77 | 48,656,468 | +0.21(+1.21%) |
Dec 09, 1999 | 17.41 | 17.66 | 17.31 | 17.55 | 61,102,200 | +0.19(+1.09%) |
Dec 08, 1999 | 17.62 | 17.85 | 17.35 | 17.37 | 54,098,292 | -0.24(-1.34%) |
Dec 07, 1999 | 17.93 | 17.96 | 17.58 | 17.60 | 75,105,008 | -0.46(-2.56%) |
Dec 06, 1999 | 18.03 | 18.39 | 17.93 | 18.06 | 64,853,544 | -0.13(-0.71%) |
Dec 03, 1999 | 18.13 | 18.38 | 18.12 | 18.19 | 84,670,128 | +0.25(+1.38%) |
Dec 02, 1999 | 17.61 | 18.03 | 17.58 | 17.94 | 73,275,040 | +0.31(+1.74%) |
Dec 01, 1999 | 17.23 | 17.78 | 17.20 | 17.64 | 64,544,452 | +0.41(+2.35%) |
Nov 30, 1999 | 16.99 | 17.58 | 16.95 | 17.23 | 84,729,568 | +0.16(+0.95%) |
Nov 29, 1999 | 17.06 | 17.42 | 16.94 | 17.07 | 67,973,496 | -0.18(-1.02%) |
Nov 26, 1999 | 17.34 | 17.67 | 17.22 | 17.25 | 37,664,248 | -0.11(-0.62%) |
Nov 24, 1999 | 16.95 | 17.46 | 16.94 | 17.35 | 71,025,816 | +0.39(+2.31%) |
Nov 23, 1999 | 16.89 | 17.29 | 16.73 | 16.96 | 93,502,688 | -0.04(-0.21%) |
Nov 22, 1999 | 16.96 | 17.10 | 16.74 | 17.00 | 119,668,552 | +0.72(+4.43%) |
Nov 19, 1999 | 15.98 | 16.38 | 15.97 | 16.28 | 76,910,400 | +0.20(+1.25%) |
Nov 18, 1999 | 16.08 | 16.24 | 15.99 | 16.08 | 85,188,712 | -0.01(-0.07%) |
Nov 17, 1999 | 16.36 | 16.48 | 16.09 | 16.09 | 88,260,848 | -0.44(-2.65%) |
Nov 16, 1999 | 16.45 | 16.61 | 16.25 | 16.52 | 78,150,984 | +0.06(+0.36%) |
Nov 15, 1999 | 16.70 | 16.75 | 16.45 | 16.47 | 62,188,240 | -0.41(-2.46%) |
Nov 12, 1999 | 16.99 | 17.03 | 16.48 | 16.88 | 65,270,944 | -0.08(-0.48%) |
Nov 11, 1999 | 16.70 | 17.12 | 16.70 | 16.96 | 91,504,440 | +0.47(+2.87%) |
Nov 10, 1999 | 16.68 | 16.87 | 16.36 | 16.49 | 91,650,792 | -0.33(-1.97%) |
Nov 09, 1999 | 16.99 | 17.01 | 16.36 | 16.82 | 144,994,320 | -0.20(-1.19%) |
Nov 08, 1999 | 16.05 | 17.18 | 15.97 | 17.02 | 322,059,456 | -0.31(-1.77%) |
Nov 05, 1999 | 17.38 | 17.58 | 17.13 | 17.33 | 92,683,736 | -0.04(-0.21%) |
Nov 04, 1999 | 17.47 | 17.55 | 17.09 | 17.37 | 71,644,528 | -0.05(-0.27%) |
Nov 03, 1999 | 17.59 | 17.70 | 17.32 | 17.41 | 58,802,260 | -0.11(-0.61%) |
Nov 02, 1999 | 17.55 | 17.89 | 17.40 | 17.52 | 61,222,140 | +0.04(+0.21%) |
Nov 01, 1999 | 17.65 | 17.83 | 17.44 | 17.48 | 70,352,424 | -0.04(-0.20%) |
Oct 29, 1999 | 17.31 | 17.79 | 17.27 | 17.52 | 104,948,504 | +0.51(+2.99%) |
Oct 28, 1999 | 17.03 | 17.20 | 16.90 | 17.01 | 93,216,056 | -0.19(-1.10%) |
Oct 27, 1999 | 17.32 | 17.34 | 16.98 | 17.20 | 71,878,584 | -0.28(-1.62%) |
Oct 26, 1999 | 17.86 | 18.03 | 17.46 | 17.48 | 69,304,168 | -0.01(-0.08%) |
Oct 25, 1999 | 17.41 | 17.71 | 17.25 | 17.50 | 40,276,980 | -0.05(-0.27%) |
Oct 22, 1999 | 17.71 | 17.77 | 17.37 | 17.54 | 57,657,836 | -0.07(-0.40%) |
Oct 21, 1999 | 17.14 | 17.62 | 17.13 | 17.61 | 80,311,968 | +0.15(+0.88%) |
Oct 20, 1999 | 17.33 | 17.48 | 17.08 | 17.46 | 116,358,392 | +1.12(+6.88%) |
Oct 19, 1999 | 16.70 | 16.89 | 16.13 | 16.34 | 92,390,760 | -0.30(-1.78%) |
Oct 18, 1999 | 16.50 | 16.66 | 16.10 | 16.63 | 99,480,264 | -0.04(-0.22%) |
Oct 15, 1999 | 16.94 | 17.00 | 16.52 | 16.67 | 97,466,160 | -0.50(-2.90%) |
Oct 14, 1999 | 17.20 | 17.46 | 16.98 | 17.16 | 56,452,124 | -0.07(-0.41%) |
Oct 13, 1999 | 17.41 | 17.62 | 17.09 | 17.23 | 50,323,968 | -0.28(-1.62%) |
Oct 12, 1999 | 17.79 | 17.85 | 17.48 | 17.52 | 36,547,300 | -0.33(-1.86%) |
Oct 11, 1999 | 17.91 | 17.98 | 17.81 | 17.85 | 26,343,656 | -0.12(-0.66%) |
Oct 08, 1999 | 17.70 | 18.02 | 17.44 | 17.97 | 47,151,972 | +0.23(+1.27%) |
Oct 07, 1999 | 17.73 | 17.99 | 17.54 | 17.74 | 60,809,228 | +0.01(+0.06%) |
Oct 06, 1999 | 17.47 | 17.79 | 17.42 | 17.73 | 46,892,020 | +0.36(+2.05%) |
Oct 05, 1999 | 17.55 | 17.77 | 16.94 | 17.38 | 57,322,860 | -0.14(-0.81%) |
Oct 04, 1999 | 17.13 | 17.53 | 17.08 | 17.52 | 39,624,192 | +0.49(+2.87%) |
Oct 01, 1999 | 17.07 | 17.15 | 16.71 | 17.03 | 58,435,052 | -0.11(-0.64%) |
Sep 30, 1999 | 17.03 | 17.35 | 16.81 | 17.14 | 62,683,576 | +0.20(+1.18%) |
Sep 29, 1999 | 17.33 | 17.44 | 16.87 | 16.94 | 49,512,936 | -0.50(-2.84%) |
Sep 28, 1999 | 17.27 | 17.54 | 16.86 | 17.44 | 60,761,940 | +0.13(+0.74%) |
Sep 27, 1999 | 17.41 | 17.59 | 17.20 | 17.31 | 45,085,036 | +0.09(+0.55%) |
Sep 24, 1999 | 17.07 | 17.29 | 16.82 | 17.21 | 92,828,504 | -0.05(-0.27%) |
Sep 23, 1999 | 18.33 | 18.33 | 17.04 | 17.26 | 93,880,728 | -0.92(-5.07%) |
Sep 22, 1999 | 17.93 | 18.29 | 17.73 | 18.18 | 64,105,124 | +0.27(+1.52%) |
Sep 21, 1999 | 18.28 | 18.28 | 17.81 | 17.91 | 62,191,412 | -0.56(-3.01%) |
Sep 20, 1999 | 18.17 | 18.52 | 17.98 | 18.46 | 64,197,852 | +0.21(+1.16%) |
Sep 17, 1999 | 17.86 | 18.26 | 17.75 | 18.25 | 105,372,248 | +0.46(+2.60%) |
Sep 16, 1999 | 17.58 | 17.80 | 17.15 | 17.79 | 60,491,684 | +0.26(+1.49%) |
Sep 15, 1999 | 18.07 | 18.12 | 17.48 | 17.53 | 63,949,524 | -0.46(-2.57%) |
Sep 14, 1999 | 17.73 | 18.09 | 17.72 | 17.99 | 53,110,260 | +0.23(+1.27%) |
Sep 13, 1999 | 17.89 | 17.94 | 17.67 | 17.77 | 36,814,388 | -0.21(-1.19%) |
Sep 10, 1999 | 17.99 | 18.04 | 17.79 | 17.98 | 45,511,420 | +0.18(+1.00%) |
Sep 09, 1999 | 17.50 | 17.82 | 17.37 | 17.80 | 50,821,680 | +0.34(+1.96%) |
Sep 08, 1999 | 17.73 | 17.92 | 17.42 | 17.46 | 56,228,100 | -0.38(-2.12%) |
Sep 07, 1999 | 17.96 | 18.30 | 17.74 | 17.84 | 62,119,028 | -0.31(-1.69%) |
Sep 03, 1999 | 17.74 | 18.25 | 17.70 | 18.14 | 68,815,960 | +0.77(+4.42%) |
Sep 02, 1999 | 17.32 | 17.52 | 17.16 | 17.38 | 44,039,680 | -0.11(-0.61%) |
Sep 01, 1999 | 17.47 | 17.68 | 17.34 | 17.48 | 48,354,248 | -0.04(-0.20%) |
Aug 31, 1999 | 17.38 | 17.62 | 17.06 | 17.52 | 61,927,232 | +0.06(+0.34%) |
Aug 30, 1999 | 17.58 | 17.68 | 17.33 | 17.46 | 43,986,844 | -0.19(-1.07%) |
Aug 27, 1999 | 17.99 | 18.00 | 17.48 | 17.65 | 55,409,412 | -0.26(-1.45%) |
Aug 26, 1999 | 18.05 | 18.24 | 17.73 | 17.91 | 80,899,504 | -0.13(-0.72%) |
Aug 25, 1999 | 17.72 | 18.17 | 17.64 | 18.04 | 108,151,672 | +0.59(+3.38%) |
Aug 24, 1999 | 16.48 | 17.70 | 16.48 | 17.45 | 159,101,744 | +1.09(+6.65%) |
Aug 23, 1999 | 15.96 | 16.39 | 15.87 | 16.36 | 79,844,112 | +0.58(+3.68%) |
Aug 20, 1999 | 15.90 | 16.05 | 15.72 | 15.78 | 60,857,308 | -0.08(-0.53%) |
Aug 19, 1999 | 16.00 | 16.11 | 15.73 | 15.86 | 94,415,160 | -0.23(-1.40%) |
Aug 18, 1999 | 15.98 | 16.31 | 15.91 | 16.09 | 77,088,992 | +0.08(+0.52%) |
Aug 17, 1999 | 16.17 | 16.18 | 15.70 | 16.00 | 68,354,968 | +0.05(+0.30%) |
Aug 16, 1999 | 16.10 | 16.26 | 15.58 | 15.96 | 75,716,048 | -0.07(-0.45%) |
Aug 13, 1999 | 15.70 | 16.20 | 15.66 | 16.03 | 85,989,968 | +0.56(+3.60%) |
Aug 12, 1999 | 15.89 | 15.93 | 15.45 | 15.47 | 80,656,456 | -0.46(-2.90%) |
Aug 11, 1999 | 15.90 | 16.03 | 15.58 | 15.93 | 87,317,992 | +0.24(+1.51%) |
Aug 10, 1999 | 15.81 | 15.91 | 15.45 | 15.70 | 82,876,880 | -0.16(-1.04%) |
Aug 09, 1999 | 16.20 | 16.24 | 15.84 | 15.86 | 51,955,536 | -0.25(-1.54%) |
Aug 06, 1999 | 16.29 | 16.36 | 16.08 | 16.11 | 88,771,768 | -0.12(-0.73%) |
Aug 05, 1999 | 16.16 | 16.35 | 16.04 | 16.23 | 101,225,432 | +0.15(+0.95%) |
Aug 04, 1999 | 16.11 | 16.50 | 16.04 | 16.08 | 99,824,488 | +0.04(+0.22%) |
Aug 03, 1999 | 16.25 | 16.29 | 15.97 | 16.04 | 72,716,824 | -0.01(-0.07%) |
Aug 02, 1999 | 16.22 | 16.45 | 15.97 | 16.05 | 63,469,772 | -0.19(-1.17%) |
Jul 30, 1999 | 16.58 | 16.77 | 16.18 | 16.24 | 67,533,904 | -0.21(-1.30%) |
Jul 29, 1999 | 16.79 | 16.81 | 16.34 | 16.45 | 76,569,880 | -0.58(-3.40%) |
Jul 28, 1999 | 16.88 | 17.13 | 16.73 | 17.03 | 82,179,712 | +0.23(+1.34%) |
Jul 27, 1999 | 16.81 | 16.99 | 16.66 | 16.81 | 86,535,760 | +0.23(+1.36%) |
Jul 26, 1999 | 16.82 | 17.00 | 16.58 | 16.58 | 67,213,720 | -0.50(-2.91%) |
Jul 23, 1999 | 17.33 | 17.37 | 16.98 | 17.08 | 90,921,392 | -0.15(-0.89%) |
Jul 22, 1999 | 17.86 | 17.89 | 17.03 | 17.23 | 80,448,024 | -0.69(-3.83%) |
Jul 21, 1999 | 17.72 | 18.04 | 17.60 | 17.92 | 71,395,408 | +0.26(+1.48%) |
Jul 20, 1999 | 18.25 | 18.31 | 17.47 | 17.66 | 121,901,920 | -0.96(-5.14%) |
Jul 19, 1999 | 18.93 | 19.07 | 18.51 | 18.62 | 107,232,328 | -0.20(-1.08%) |
Jul 16, 1999 | 18.07 | 18.90 | 17.98 | 18.82 | 152,391,328 | +0.96(+5.37%) |
Jul 15, 1999 | 17.98 | 18.03 | 17.74 | 17.86 | 54,059,192 | -0.11(-0.60%) |
Jul 14, 1999 | 17.74 | 17.98 | 17.51 | 17.97 | 50,174,440 | +0.25(+1.41%) |
Jul 13, 1999 | 17.62 | 17.80 | 17.57 | 17.72 | 40,742,992 | -0.11(-0.60%) |
Jul 12, 1999 | 17.64 | 17.93 | 17.48 | 17.83 | 57,918,316 | +0.18(+1.01%) |
Jul 09, 1999 | 17.48 | 17.66 | 17.46 | 17.65 | 44,757,452 | +0.13(+0.75%) |
Jul 08, 1999 | 17.38 | 17.60 | 17.16 | 17.52 | 49,917,132 | +0.05(+0.27%) |
Jul 07, 1999 | 17.05 | 17.47 | 17.01 | 17.47 | 44,691,936 | +0.52(+3.07%) |
Jul 06, 1999 | 17.46 | 17.59 | 16.89 | 16.95 | 59,994,236 | -0.46(-2.65%) |
Jul 02, 1999 | 17.20 | 17.44 | 17.09 | 17.41 | 42,393,844 | +0.15(+0.89%) |
Jul 01, 1999 | 17.01 | 17.32 | 16.73 | 17.26 | 63,056,596 | +0.19(+1.11%) |
Jun 30, 1999 | 16.61 | 17.08 | 16.42 | 17.07 | 76,097,000 | +0.41(+2.49%) |
Jun 29, 1999 | 16.41 | 16.67 | 16.28 | 16.66 | 51,479,484 | +0.24(+1.44%) |
Jun 28, 1999 | 16.18 | 16.43 | 16.08 | 16.42 | 41,873,676 | +0.34(+2.13%) |
Jun 25, 1999 | 16.16 | 16.36 | 15.97 | 16.08 | 32,933,862 | +0.06(+0.38%) |
Jun 24, 1999 | 16.23 | 16.32 | 15.90 | 16.02 | 44,327,900 | -0.26(-1.60%) |
Jun 23, 1999 | 16.27 | 16.54 | 16.10 | 16.28 | 44,833,800 | -0.09(-0.58%) |
Jun 22, 1999 | 16.74 | 16.74 | 16.32 | 16.37 | 51,185,984 | -0.46(-2.74%) |
Jun 21, 1999 | 16.06 | 16.84 | 16.06 | 16.83 | 74,226,872 | +0.75(+4.64%) |
Jun 18, 1999 | 15.58 | 16.09 | 15.54 | 16.09 | 91,295,208 | +0.40(+2.57%) |
Jun 17, 1999 | 15.27 | 15.71 | 15.24 | 15.68 | 58,747,048 | +0.35(+2.31%) |
Jun 16, 1999 | 14.96 | 15.45 | 14.94 | 15.33 | 63,832,492 | +0.63(+4.26%) |
Jun 15, 1999 | 14.77 | 14.93 | 14.51 | 14.70 | 48,848,000 | +0.02(+0.17%) |
Jun 14, 1999 | 14.90 | 15.08 | 14.66 | 14.68 | 37,473,512 | -0.11(-0.72%) |
Jun 11, 1999 | 15.14 | 15.24 | 14.68 | 14.79 | 45,627,660 | -0.33(-2.19%) |
Jun 10, 1999 | 15.50 | 15.58 | 14.96 | 15.12 | 46,597,724 | -0.46(-2.96%) |
Jun 09, 1999 | 15.16 | 15.64 | 15.14 | 15.58 | 70,417,944 | +0.56(+3.70%) |
Jun 08, 1999 | 15.12 | 15.54 | 14.95 | 15.02 | 54,838,784 | -0.17(-1.10%) |
Jun 07, 1999 | 15.13 | 15.34 | 14.99 | 15.19 | 42,786,680 | +0.13(+0.87%) |
Jun 04, 1999 | 14.56 | 15.08 | 14.53 | 15.06 | 47,113,928 | +0.60(+4.18%) |
Jun 03, 1999 | 14.83 | 14.94 | 14.41 | 14.45 | 43,502,868 | -0.39(-2.64%) |
Jun 02, 1999 | 14.77 | 14.88 | 14.43 | 14.85 | 56,550,928 | -0.01(-0.08%) |
Jun 01, 1999 | 15.26 | 15.28 | 14.85 | 14.86 | 47,613,492 | -0.41(-2.71%) |
May 28, 1999 | 14.90 | 15.31 | 14.79 | 15.27 | 54,880,524 | +0.44(+2.96%) |
May 27, 1999 | 14.81 | 15.04 | 14.67 | 14.83 | 74,897,624 | -0.02(-0.17%) |
May 26, 1999 | 14.61 | 14.86 | 14.29 | 14.86 | 68,716,632 | +0.43(+2.95%) |
May 25, 1999 | 14.53 | 15.00 | 14.41 | 14.43 | 67,090,344 | -0.19(-1.29%) |
May 24, 1999 | 14.74 | 14.74 | 14.40 | 14.62 | 51,501,676 | -0.06(-0.40%) |
May 21, 1999 | 14.86 | 14.95 | 14.57 | 14.68 | 74,721,416 | -0.17(-1.12%) |
May 20, 1999 | 15.06 | 15.14 | 14.83 | 14.85 | 55,987,700 | -0.16(-1.10%) |
May 19, 1999 | 15.12 | 15.12 | 14.62 | 15.01 | 61,435,860 | +0.12(+0.79%) |
May 18, 1999 | 15.11 | 15.19 | 14.75 | 14.89 | 84,350,208 | -0.08(-0.54%) |
May 17, 1999 | 14.64 | 15.06 | 14.57 | 14.97 | 88,302,064 | +0.43(+2.93%) |
May 14, 1999 | 14.93 | 15.13 | 14.50 | 14.55 | 111,484,816 | -0.43(-2.84%) |
May 13, 1999 | 15.35 | 15.47 | 14.97 | 14.97 | 68,339,384 | -0.26(-1.71%) |
May 12, 1999 | 15.28 | 15.33 | 15.00 | 15.24 | 79,442,032 | +0.12(+0.79%) |
May 11, 1999 | 15.28 | 15.33 | 15.04 | 15.12 | 56,516,056 | +0.03(+0.23%) |
May 10, 1999 | 15.12 | 15.24 | 14.81 | 15.08 | 61,049,100 | +0.12(+0.80%) |
May 07, 1999 | 15.07 | 15.21 | 14.76 | 14.96 | 63,418,260 | +0.21(+1.44%) |
May 06, 1999 | 15.27 | 15.35 | 14.67 | 14.75 | 97,773,928 | -0.22(-1.49%) |
May 05, 1999 | 14.97 | 15.12 | 14.47 | 14.97 | 88,537,184 | +0.20(+1.36%) |
May 04, 1999 | 15.24 | 15.48 | 14.72 | 14.77 | 87,842,392 | -0.34(-2.27%) |
May 03, 1999 | 15.41 | 15.43 | 14.87 | 15.12 | 88,737,696 | -0.27(-1.77%) |
Apr 30, 1999 | 15.66 | 15.85 | 15.12 | 15.39 | 77,349,736 | -0.14(-0.91%) |
Apr 29, 1999 | 15.59 | 15.84 | 15.22 | 15.53 | 80,416,848 | -0.01(-0.07%) |
Apr 28, 1999 | 16.15 | 16.37 | 15.47 | 15.54 | 73,921,744 | -0.36(-2.24%) |
Apr 27, 1999 | 16.80 | 16.80 | 15.89 | 15.90 | 77,491,336 | -0.76(-4.55%) |
Apr 26, 1999 | 16.50 | 16.83 | 16.42 | 16.66 | 63,864,984 | +0.38(+2.33%) |
Apr 23, 1999 | 16.09 | 16.47 | 15.71 | 16.28 | 74,752,064 | +0.20(+1.25%) |
Apr 22, 1999 | 16.09 | 16.13 | 15.78 | 16.08 | 72,776,528 | +0.56(+3.59%) |
Apr 21, 1999 | 15.54 | 15.61 | 15.14 | 15.52 | 122,490,248 | -0.21(-1.35%) |
Apr 20, 1999 | 15.57 | 15.90 | 15.14 | 15.73 | 143,263,424 | +0.40(+2.62%) |
Apr 19, 1999 | 16.44 | 16.68 | 15.21 | 15.33 | 99,580,912 | -1.06(-6.49%) |
Apr 16, 1999 | 16.86 | 16.87 | 16.25 | 16.39 | 59,141,732 | -0.43(-2.53%) |
Apr 15, 1999 | 16.52 | 17.01 | 15.87 | 16.82 | 95,889,808 | +0.57(+3.49%) |
Apr 14, 1999 | 17.19 | 17.25 | 16.25 | 16.25 | 69,933,440 | -0.80(-4.72%) |
Apr 13, 1999 | 17.62 | 17.62 | 16.88 | 17.06 | 61,747,592 | -0.55(-3.10%) |
Apr 12, 1999 | 17.34 | 17.72 | 17.29 | 17.60 | 50,007,480 | -0.24(-1.33%) |
Apr 09, 1999 | 17.84 | 17.98 | 17.60 | 17.84 | 42,026,636 | -0.06(-0.33%) |
Apr 08, 1999 | 17.65 | 17.91 | 17.22 | 17.90 | 51,035,400 | +0.24(+1.34%) |
Apr 07, 1999 | 17.96 | 17.98 | 17.27 | 17.66 | 61,963,424 | -0.14(-0.80%) |
Apr 06, 1999 | 18.02 | 18.10 | 17.65 | 17.80 | 52,406,224 | -0.17(-0.93%) |
Apr 05, 1999 | 17.85 | 17.98 | 17.70 | 17.97 | 52,635,796 | +0.43(+2.43%) |
Apr 01, 1999 | 17.27 | 17.58 | 17.09 | 17.54 | 54,296,688 | +0.58(+3.43%) |
Mar 31, 1999 | 17.89 | 17.91 | 16.87 | 16.96 | 77,605,984 | -0.64(-3.63%) |
Mar 30, 1999 | 17.67 | 17.70 | 17.46 | 17.60 | 89,163,552 | +0.12(+0.68%) |
Mar 29, 1999 | 17.06 | 17.53 | 16.63 | 17.48 | 105,377,000 | +9.05(+107.42%) |
Mar 26, 1999 | 8.467 | 8.535 | 8.316 | 8.428 | 125,072,328 | -0.09(-1.01%) |
Mar 25, 1999 | 8.189 | 8.520 | 8.162 | 8.514 | 144,568,736 | +0.41(+5.07%) |
Mar 24, 1999 | 7.902 | 8.129 | 7.719 | 8.103 | 109,151,328 | +0.22(+2.82%) |
Mar 23, 1999 | 8.171 | 8.239 | 7.866 | 7.881 | 91,909,424 | -0.30(-3.62%) |
Mar 22, 1999 | 8.183 | 8.278 | 8.138 | 8.177 | 73,599,184 | +0.08(+0.95%) |
Mar 19, 1999 | 8.227 | 8.239 | 8.038 | 8.100 | 121,496,408 | -0.06(-0.72%) |
Mar 18, 1999 | 7.875 | 8.165 | 7.864 | 8.159 | 74,275,480 | +0.25(+3.18%) |
Mar 17, 1999 | 7.999 | 8.017 | 7.890 | 7.908 | 59,334,052 | -0.09(-1.14%) |
Mar 16, 1999 | 7.831 | 8.044 | 7.772 | 7.999 | 90,552,600 | +0.15(+1.92%) |
Mar 15, 1999 | 7.597 | 7.855 | 7.470 | 7.849 | 80,058,888 | +0.27(+3.55%) |
Mar 12, 1999 | 7.695 | 7.701 | 7.420 | 7.580 | 96,947,312 | -0.06(-0.77%) |
Mar 11, 1999 | 7.618 | 7.786 | 7.538 | 7.639 | 83,148,192 | +0.00(+0.04%) |
Mar 10, 1999 | 7.680 | 7.689 | 7.532 | 7.636 | 70,159,048 | -0.02(-0.27%) |
Mar 09, 1999 | 7.565 | 7.795 | 7.559 | 7.656 | 119,051,696 | +0.13(+1.77%) |
Mar 08, 1999 | 7.358 | 7.534 | 7.334 | 7.523 | 61,720,116 | +0.19(+2.62%) |
Mar 05, 1999 | 7.322 | 7.352 | 7.246 | 7.331 | 62,482,008 | +0.13(+1.77%) |
Mar 04, 1999 | 7.151 | 7.263 | 7.009 | 7.204 | 81,494,432 | +0.12(+1.75%) |
Mar 03, 1999 | 7.050 | 7.130 | 6.958 | 7.080 | 101,442,584 | +0.05(+0.72%) |
Mar 02, 1999 | 7.186 | 7.293 | 6.985 | 7.029 | 77,364,264 | -0.15(-2.10%) |
Mar 01, 1999 | 7.077 | 7.219 | 7.074 | 7.180 | 77,050,416 | +0.08(+1.08%) |
Feb 26, 1999 | 7.210 | 7.216 | 7.074 | 7.104 | 78,293,640 | -0.16(-2.20%) |
Feb 25, 1999 | 7.210 | 7.275 | 7.080 | 7.263 | 93,542,048 | +0.03(+0.41%) |
Feb 24, 1999 | 7.402 | 7.541 | 7.228 | 7.234 | 89,420,328 | -0.12(-1.65%) |
Feb 23, 1999 | 7.237 | 7.364 | 7.121 | 7.355 | 125,626,048 | +0.31(+4.46%) |
Feb 22, 1999 | 7.015 | 7.050 | 6.849 | 7.041 | 122,201,760 | +0.05(+0.72%) |
Feb 19, 1999 | 6.976 | 7.062 | 6.896 | 6.991 | 96,538,368 | +0.09(+1.37%) |
Feb 18, 1999 | 7.142 | 7.163 | 6.813 | 6.896 | 154,591,152 | -0.20(-2.83%) |
Feb 17, 1999 | 7.237 | 7.293 | 7.026 | 7.097 | 133,695,128 | -0.30(-4.00%) |
Feb 16, 1999 | 7.559 | 7.565 | 7.313 | 7.393 | 97,306,072 | -0.07(-0.95%) |
Feb 12, 1999 | 7.651 | 7.745 | 7.435 | 7.464 | 83,124,416 | -0.24(-3.07%) |
Feb 11, 1999 | 7.701 | 7.754 | 7.589 | 7.701 | 79,737,120 | +0.10(+1.32%) |
Feb 10, 1999 | 7.565 | 7.778 | 7.506 | 7.600 | 97,342,000 | +0.03(+0.36%) |
Feb 09, 1999 | 7.804 | 7.890 | 7.559 | 7.573 | 102,096,688 | -0.25(-3.14%) |
Feb 08, 1999 | 7.692 | 7.834 | 7.648 | 7.819 | 145,122,448 | +0.25(+3.28%) |
Feb 05, 1999 | 7.582 | 7.648 | 7.328 | 7.571 | 169,002,112 | +0.04(+0.59%) |
Feb 04, 1999 | 7.955 | 7.967 | 7.518 | 7.526 | 117,759,856 | -0.37(-4.65%) |
Feb 03, 1999 | 7.873 | 8.038 | 7.855 | 7.893 | 97,414,912 | -0.04(-0.49%) |
Feb 02, 1999 | 8.162 | 8.165 | 7.866 | 7.932 | 121,476,856 | -0.25(-3.07%) |