Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 12.38 | 13.07 | 12.37 | 13.00 | 3,044,184 | +0.51(+4.11%) |
Jan 28, 2000 | 12.71 | 12.80 | 12.44 | 12.48 | 2,963,473 | -0.37(-2.88%) |
Jan 27, 2000 | 12.70 | 12.96 | 12.63 | 12.85 | 2,562,455 | +0.25(+2.00%) |
Jan 26, 2000 | 12.62 | 12.94 | 12.58 | 12.60 | 5,423,667 | +0.11(+0.87%) |
Jan 25, 2000 | 11.96 | 12.52 | 11.96 | 12.49 | 4,171,597 | +0.50(+4.19%) |
Jan 24, 2000 | 12.17 | 12.46 | 11.88 | 11.99 | 4,122,156 | +0.02(+0.20%) |
Jan 21, 2000 | 12.07 | 12.13 | 11.91 | 11.97 | 2,593,726 | +0.02(+0.19%) |
Jan 20, 2000 | 11.85 | 12.20 | 11.70 | 11.94 | 4,648,677 | +0.19(+1.66%) |
Jan 19, 2000 | 12.11 | 12.21 | 11.73 | 11.75 | 2,715,848 | -0.21(-1.73%) |
Jan 18, 2000 | 12.46 | 12.46 | 11.95 | 11.96 | 2,411,599 | -0.63(-4.98%) |
Jan 14, 2000 | 12.46 | 12.71 | 12.44 | 12.58 | 2,585,274 | +0.28(+2.24%) |
Jan 13, 2000 | 12.35 | 12.48 | 12.17 | 12.31 | 2,396,386 | +0.06(+0.52%) |
Jan 12, 2000 | 12.30 | 12.53 | 12.10 | 12.24 | 2,390,470 | -0.06(-0.52%) |
Jan 11, 2000 | 12.18 | 12.62 | 12.13 | 12.31 | 2,941,922 | +0.11(+0.93%) |
Jan 10, 2000 | 12.07 | 12.35 | 11.98 | 12.19 | 2,016,497 | +0.17(+1.39%) |
Jan 07, 2000 | 11.89 | 12.11 | 11.71 | 12.02 | 2,472,448 | +0.17(+1.46%) |
Jan 06, 2000 | 11.48 | 12.02 | 11.48 | 11.85 | 4,516,835 | +0.24(+2.04%) |
Jan 05, 2000 | 11.87 | 12.08 | 11.62 | 11.62 | 3,553,379 | -0.30(-2.54%) |
Jan 04, 2000 | 12.23 | 12.28 | 11.75 | 11.92 | 4,290,761 | -0.47(-3.78%) |
Jan 03, 2000 | 12.96 | 12.96 | 12.29 | 12.39 | 2,659,646 | -0.71(-5.41%) |
Dec 31, 1999 | 13.04 | 13.23 | 13.04 | 13.09 | 478,770 | +0.04(+0.30%) |
Dec 30, 1999 | 13.04 | 13.23 | 12.98 | 13.06 | 1,228,406 | +0.02(+0.15%) |
Dec 29, 1999 | 12.80 | 13.10 | 12.79 | 13.04 | 1,327,287 | +0.30(+2.32%) |
Dec 28, 1999 | 12.50 | 12.89 | 12.49 | 12.74 | 1,618,437 | +0.28(+2.22%) |
Dec 27, 1999 | 12.55 | 12.80 | 12.46 | 12.46 | 1,272,354 | -0.08(-0.63%) |
Dec 23, 1999 | 12.24 | 12.59 | 12.24 | 12.54 | 1,219,955 | +0.31(+2.49%) |
Dec 22, 1999 | 12.41 | 12.46 | 12.24 | 12.24 | 1,113,045 | -0.19(-1.55%) |
Dec 21, 1999 | 12.11 | 12.60 | 12.03 | 12.43 | 3,113,062 | +0.20(+1.66%) |
Dec 20, 1999 | 12.33 | 12.41 | 12.06 | 12.23 | 1,892,262 | +0.01(+0.07%) |
Dec 17, 1999 | 12.19 | 12.30 | 12.08 | 12.22 | 3,917,633 | +0.20(+1.63%) |
Dec 16, 1999 | 12.38 | 12.38 | 11.94 | 12.02 | 3,445,624 | -0.44(-3.51%) |
Dec 15, 1999 | 12.60 | 12.68 | 12.45 | 12.46 | 2,230,317 | -0.18(-1.44%) |
Dec 14, 1999 | 12.88 | 12.94 | 12.64 | 12.64 | 2,278,067 | -0.46(-3.50%) |
Dec 13, 1999 | 13.26 | 13.26 | 12.96 | 13.10 | 2,524,424 | -0.11(-0.85%) |
Dec 10, 1999 | 12.74 | 13.30 | 12.69 | 13.21 | 3,323,924 | +0.62(+4.96%) |
Dec 09, 1999 | 12.47 | 12.82 | 12.47 | 12.59 | 2,731,905 | +0.12(+0.99%) |
Dec 08, 1999 | 12.48 | 12.63 | 12.37 | 12.46 | 1,683,090 | -0.05(-0.40%) |
Dec 07, 1999 | 12.46 | 12.60 | 12.31 | 12.51 | 2,459,349 | +0.13(+1.08%) |
Dec 06, 1999 | 12.37 | 12.51 | 12.27 | 12.38 | 1,798,451 | -0.01(-0.05%) |
Dec 03, 1999 | 12.37 | 12.56 | 12.31 | 12.39 | 2,176,228 | +0.30(+2.47%) |
Dec 02, 1999 | 12.13 | 12.19 | 11.97 | 12.09 | 1,713,938 | +0.06(+0.47%) |
Dec 01, 1999 | 11.82 | 12.09 | 11.76 | 12.03 | 2,060,867 | +0.13(+1.09%) |
Nov 30, 1999 | 11.66 | 12.10 | 11.66 | 11.90 | 2,638,940 | +0.26(+2.22%) |
Nov 29, 1999 | 11.94 | 11.94 | 11.60 | 11.64 | 2,078,192 | -0.38(-3.16%) |
Nov 26, 1999 | 12.13 | 12.15 | 12.02 | 12.02 | 469,896 | -0.03(-0.24%) |
Nov 24, 1999 | 12.21 | 12.23 | 12.05 | 12.05 | 1,334,471 | -0.20(-1.61%) |
Nov 23, 1999 | 12.20 | 12.38 | 12.13 | 12.25 | 2,305,111 | +0.06(+0.50%) |
Nov 22, 1999 | 12.17 | 12.32 | 12.11 | 12.19 | 1,643,369 | -0.02(-0.17%) |
Nov 19, 1999 | 12.23 | 12.36 | 12.18 | 12.21 | 1,596,886 | +0.01(+0.08%) |
Nov 18, 1999 | 12.33 | 12.39 | 12.19 | 12.20 | 2,708,664 | +0.02(+0.16%) |
Nov 17, 1999 | 12.44 | 12.48 | 12.18 | 12.18 | 1,843,666 | -0.38(-3.05%) |
Nov 16, 1999 | 12.48 | 12.62 | 12.22 | 12.56 | 3,762,128 | +0.18(+1.43%) |
Nov 15, 1999 | 12.21 | 12.44 | 12.13 | 12.39 | 2,905,581 | +0.24(+1.95%) |
Nov 12, 1999 | 11.70 | 12.21 | 11.67 | 12.15 | 3,223,775 | +0.67(+5.83%) |
Nov 11, 1999 | 11.49 | 11.57 | 11.35 | 11.48 | 2,904,736 | +0.06(+0.52%) |
Nov 10, 1999 | 11.51 | 11.66 | 11.40 | 11.42 | 2,983,334 | -0.08(-0.73%) |
Nov 09, 1999 | 11.62 | 11.69 | 11.43 | 11.51 | 3,157,009 | -0.07(-0.59%) |
Nov 08, 1999 | 11.86 | 11.86 | 11.52 | 11.57 | 2,650,772 | -0.22(-1.88%) |
Nov 05, 1999 | 11.82 | 11.91 | 11.68 | 11.80 | 2,501,183 | +0.27(+2.35%) |
Nov 04, 1999 | 11.66 | 11.86 | 11.49 | 11.52 | 3,064,044 | -0.05(-0.46%) |
Nov 03, 1999 | 11.62 | 11.69 | 11.47 | 11.58 | 3,367,449 | -0.04(-0.34%) |
Nov 02, 1999 | 11.76 | 11.93 | 11.58 | 11.62 | 3,448,582 | -0.12(-1.01%) |
Nov 01, 1999 | 11.82 | 11.90 | 11.70 | 11.74 | 4,341,469 | -0.39(-3.24%) |
Oct 29, 1999 | 12.37 | 12.52 | 11.97 | 12.13 | 6,936,463 | -0.55(-4.35%) |
Oct 28, 1999 | 12.29 | 12.68 | 12.28 | 12.68 | 6,933,928 | +0.82(+6.89%) |
Oct 27, 1999 | 11.38 | 11.97 | 11.38 | 11.86 | 3,919,746 | +0.46(+4.06%) |
Oct 26, 1999 | 11.26 | 11.53 | 11.14 | 11.40 | 4,199,909 | +0.11(+0.96%) |
Oct 25, 1999 | 11.55 | 11.63 | 11.25 | 11.29 | 3,607,468 | -0.41(-3.53%) |
Oct 22, 1999 | 11.54 | 11.80 | 11.50 | 11.71 | 2,712,890 | +0.30(+2.59%) |
Oct 21, 1999 | 11.29 | 11.49 | 11.13 | 11.41 | 2,520,199 | +0.01(+0.09%) |
Oct 20, 1999 | 11.22 | 11.42 | 11.05 | 11.40 | 2,170,734 | +0.38(+3.48%) |
Oct 19, 1999 | 11.18 | 11.25 | 10.98 | 11.02 | 3,631,554 | +0.16(+1.45%) |
Oct 18, 1999 | 10.59 | 10.89 | 10.52 | 10.86 | 4,649,944 | +0.23(+2.13%) |
Oct 15, 1999 | 10.93 | 10.93 | 10.55 | 10.63 | 4,400,629 | -0.55(-4.93%) |
Oct 14, 1999 | 11.17 | 11.22 | 10.87 | 11.18 | 3,348,433 | +0.00(+0.00%) |
Oct 13, 1999 | 11.44 | 11.44 | 11.11 | 11.18 | 2,669,788 | -0.26(-2.23%) |
Oct 12, 1999 | 11.62 | 11.66 | 11.43 | 11.44 | 2,068,895 | -0.29(-2.44%) |
Oct 11, 1999 | 11.77 | 11.78 | 11.58 | 11.73 | 1,814,509 | -0.06(-0.54%) |
Oct 08, 1999 | 11.43 | 11.80 | 11.40 | 11.79 | 2,832,899 | +0.30(+2.61%) |
Oct 07, 1999 | 11.52 | 11.62 | 11.38 | 11.49 | 3,742,267 | -0.05(-0.42%) |
Oct 06, 1999 | 11.08 | 11.54 | 11.08 | 11.54 | 4,264,139 | +0.48(+4.30%) |
Oct 05, 1999 | 11.05 | 11.37 | 10.86 | 11.06 | 5,399,581 | +0.25(+2.27%) |
Oct 04, 1999 | 10.36 | 10.86 | 10.36 | 10.82 | 2,504,986 | +0.49(+4.71%) |
Oct 01, 1999 | 10.46 | 10.49 | 10.24 | 10.33 | 2,863,747 | -0.28(-2.68%) |
Sep 30, 1999 | 10.56 | 10.69 | 10.45 | 10.62 | 2,504,986 | +0.11(+1.07%) |
Sep 29, 1999 | 10.62 | 10.63 | 10.46 | 10.50 | 2,012,271 | -0.18(-1.65%) |
Sep 28, 1999 | 10.56 | 10.79 | 10.29 | 10.68 | 3,777,340 | +0.06(+0.60%) |
Sep 27, 1999 | 10.82 | 10.89 | 10.60 | 10.62 | 2,247,219 | -0.11(-1.01%) |
Sep 24, 1999 | 10.58 | 10.79 | 10.58 | 10.72 | 2,548,511 | +0.08(+0.73%) |
Sep 23, 1999 | 10.77 | 10.90 | 10.54 | 10.65 | 2,903,891 | -0.08(-0.78%) |
Sep 22, 1999 | 10.83 | 10.87 | 10.60 | 10.73 | 2,722,609 | -0.10(-0.95%) |
Sep 21, 1999 | 10.88 | 10.92 | 10.77 | 10.83 | 2,401,879 | -0.11(-1.04%) |
Sep 20, 1999 | 10.97 | 10.99 | 10.91 | 10.95 | 1,202,207 | -0.05(-0.49%) |
Sep 17, 1999 | 10.85 | 11.12 | 10.85 | 11.00 | 2,766,979 | +0.26(+2.47%) |
Sep 16, 1999 | 10.75 | 10.89 | 10.52 | 10.73 | 3,389,422 | -0.05(-0.45%) |
Sep 15, 1999 | 10.97 | 11.05 | 10.72 | 10.78 | 3,026,858 | -0.18(-1.61%) |
Sep 14, 1999 | 10.97 | 10.97 | 10.75 | 10.96 | 1,896,065 | -0.07(-0.63%) |
Sep 13, 1999 | 10.93 | 11.11 | 10.91 | 11.03 | 1,436,310 | +0.02(+0.18%) |
Sep 10, 1999 | 11.07 | 11.21 | 10.99 | 11.01 | 2,319,479 | +0.11(+0.99%) |
Sep 09, 1999 | 10.88 | 10.97 | 10.74 | 10.90 | 2,200,737 | +0.03(+0.28%) |
Sep 08, 1999 | 10.95 | 11.27 | 10.87 | 10.87 | 3,087,708 | -0.23(-2.04%) |
Sep 07, 1999 | 11.15 | 11.21 | 11.01 | 11.10 | 1,470,961 | -0.07(-0.61%) |
Sep 03, 1999 | 10.98 | 11.22 | 10.96 | 11.17 | 3,238,988 | +0.48(+4.50%) |
Sep 02, 1999 | 10.73 | 10.79 | 10.50 | 10.69 | 3,130,388 | -0.25(-2.25%) |
Sep 01, 1999 | 10.93 | 10.96 | 10.73 | 10.93 | 2,395,541 | +0.12(+1.09%) |
Aug 31, 1999 | 11.09 | 11.09 | 10.72 | 10.81 | 3,249,129 | -0.17(-1.57%) |
Aug 30, 1999 | 11.38 | 11.41 | 10.98 | 10.99 | 3,083,483 | -0.39(-3.41%) |
Aug 27, 1999 | 11.55 | 11.55 | 11.32 | 11.37 | 2,201,159 | -0.20(-1.74%) |
Aug 26, 1999 | 11.71 | 11.81 | 11.52 | 11.57 | 2,682,465 | -0.01(-0.05%) |
Aug 25, 1999 | 11.36 | 11.59 | 11.18 | 11.58 | 4,312,312 | -0.05(-0.42%) |
Aug 24, 1999 | 11.51 | 11.85 | 11.44 | 11.63 | 4,693,892 | +0.12(+1.03%) |
Aug 23, 1999 | 11.32 | 11.57 | 11.32 | 11.51 | 3,039,958 | +0.28(+2.45%) |
Aug 20, 1999 | 10.93 | 11.27 | 10.93 | 11.24 | 2,418,360 | +0.34(+3.16%) |
Aug 19, 1999 | 10.62 | 10.96 | 10.62 | 10.89 | 2,518,931 | +0.10(+0.91%) |
Aug 18, 1999 | 10.97 | 10.97 | 10.74 | 10.79 | 1,953,112 | -0.24(-2.14%) |
Aug 17, 1999 | 10.87 | 11.06 | 10.85 | 11.03 | 3,356,462 | +0.34(+3.22%) |
Aug 16, 1999 | 10.59 | 10.69 | 10.49 | 10.69 | 2,054,528 | +0.09(+0.89%) |
Aug 13, 1999 | 10.50 | 10.61 | 10.47 | 10.59 | 2,510,902 | +0.39(+3.80%) |
Aug 12, 1999 | 10.12 | 10.40 | 10.10 | 10.20 | 2,374,412 | +0.22(+2.16%) |
Aug 11, 1999 | 9.899 | 10.08 | 9.830 | 9.987 | 2,933,893 | +0.20(+2.01%) |
Aug 10, 1999 | 9.761 | 9.899 | 9.677 | 9.791 | 3,235,185 | -0.04(-0.39%) |
Aug 09, 1999 | 9.677 | 9.948 | 9.613 | 9.830 | 3,053,480 | +0.15(+1.57%) |
Aug 06, 1999 | 9.869 | 9.987 | 9.594 | 9.677 | 3,328,150 | -0.32(-3.20%) |
Aug 05, 1999 | 9.849 | 10.03 | 9.584 | 9.997 | 3,291,809 | +0.28(+2.93%) |
Aug 04, 1999 | 10.01 | 10.21 | 9.653 | 9.712 | 3,522,954 | -0.25(-2.52%) |
Aug 03, 1999 | 10.28 | 10.34 | 9.908 | 9.963 | 3,573,240 | -0.27(-2.59%) |
Aug 02, 1999 | 10.38 | 10.68 | 10.21 | 10.23 | 3,596,903 | -0.13(-1.28%) |
Jul 30, 1999 | 10.82 | 10.83 | 10.32 | 10.36 | 2,684,578 | -0.54(-4.92%) |
Jul 29, 1999 | 10.96 | 10.97 | 10.61 | 10.90 | 3,075,031 | -0.21(-1.90%) |
Jul 28, 1999 | 11.05 | 11.32 | 11.05 | 11.11 | 3,842,416 | -0.09(-0.80%) |
Jul 27, 1999 | 10.87 | 11.29 | 10.77 | 11.20 | 4,226,953 | +0.46(+4.31%) |
Jul 26, 1999 | 10.56 | 10.84 | 10.47 | 10.73 | 2,329,198 | +0.07(+0.70%) |
Jul 23, 1999 | 10.77 | 10.88 | 10.59 | 10.66 | 2,420,895 | -0.11(-1.05%) |
Jul 22, 1999 | 10.42 | 10.87 | 10.38 | 10.77 | 3,289,696 | +0.24(+2.24%) |
Jul 21, 1999 | 10.50 | 10.72 | 10.41 | 10.54 | 2,015,229 | +0.01(+0.14%) |
Jul 20, 1999 | 10.92 | 11.08 | 10.47 | 10.52 | 3,186,167 | -0.42(-3.86%) |
Jul 19, 1999 | 10.69 | 10.99 | 10.68 | 10.95 | 2,333,423 | +0.26(+2.44%) |
Jul 16, 1999 | 10.56 | 10.70 | 10.41 | 10.69 | 1,687,738 | +0.13(+1.21%) |
Jul 15, 1999 | 10.46 | 10.61 | 10.45 | 10.56 | 2,018,187 | +0.22(+2.10%) |
Jul 14, 1999 | 10.53 | 10.53 | 10.34 | 10.34 | 1,311,652 | -0.13(-1.22%) |
Jul 13, 1999 | 10.49 | 10.73 | 10.45 | 10.47 | 1,629,847 | -0.17(-1.57%) |
Jul 12, 1999 | 10.54 | 10.72 | 10.48 | 10.64 | 2,193,131 | +0.14(+1.31%) |
Jul 09, 1999 | 10.58 | 10.62 | 10.34 | 10.50 | 1,887,613 | -0.02(-0.19%) |
Jul 08, 1999 | 10.63 | 10.75 | 10.43 | 10.52 | 2,434,840 | -0.16(-1.47%) |
Jul 07, 1999 | 10.77 | 10.87 | 10.60 | 10.68 | 1,956,070 | -0.20(-1.81%) |
Jul 06, 1999 | 10.77 | 11.01 | 10.70 | 10.87 | 2,167,354 | +0.05(+0.45%) |
Jul 02, 1999 | 10.49 | 10.89 | 10.48 | 10.82 | 2,190,595 | +0.35(+3.38%) |
Jul 01, 1999 | 10.34 | 10.48 | 10.17 | 10.47 | 2,882,340 | +0.24(+2.30%) |
Jun 30, 1999 | 10.02 | 10.51 | 9.874 | 10.23 | 4,529,935 | +0.23(+2.29%) |
Jun 29, 1999 | 9.837 | 10.01 | 9.729 | 10.00 | 1,642,524 | +0.17(+1.75%) |
Jun 28, 1999 | 9.793 | 9.935 | 9.734 | 9.832 | 1,944,238 | +0.22(+2.30%) |
Jun 25, 1999 | 9.538 | 9.714 | 9.479 | 9.611 | 1,568,997 | +0.19(+2.03%) |
Jun 24, 1999 | 9.646 | 9.695 | 9.352 | 9.420 | 1,830,567 | -0.21(-2.14%) |
Jun 23, 1999 | 9.768 | 9.768 | 9.582 | 9.626 | 1,609,986 | -0.17(-1.71%) |
Jun 22, 1999 | 9.916 | 9.945 | 9.763 | 9.793 | 1,270,663 | -0.12(-1.23%) |
Jun 21, 1999 | 9.842 | 9.969 | 9.774 | 9.916 | 1,546,601 | +0.13(+1.31%) |
Jun 18, 1999 | 9.891 | 9.969 | 9.744 | 9.788 | 2,267,080 | -0.08(-0.85%) |
Jun 17, 1999 | 9.774 | 9.960 | 9.744 | 9.871 | 1,997,059 | +0.14(+1.41%) |
Jun 16, 1999 | 9.577 | 9.774 | 9.567 | 9.734 | 2,338,072 | +0.39(+4.15%) |
Jun 15, 1999 | 9.332 | 9.449 | 9.312 | 9.346 | 1,639,566 | +0.06(+0.68%) |
Jun 14, 1999 | 9.420 | 9.460 | 9.258 | 9.283 | 1,591,393 | -0.26(-2.70%) |
Jun 11, 1999 | 9.670 | 9.812 | 9.352 | 9.540 | 2,223,133 | -0.13(-1.30%) |
Jun 10, 1999 | 9.774 | 9.774 | 9.469 | 9.665 | 1,560,545 | -0.16(-1.60%) |
Jun 09, 1999 | 10.12 | 10.12 | 9.744 | 9.822 | 1,741,827 | -0.30(-3.00%) |
Jun 08, 1999 | 10.09 | 10.16 | 10.02 | 10.13 | 1,965,789 | +0.08(+0.78%) |
Jun 07, 1999 | 9.949 | 10.09 | 9.911 | 10.05 | 1,987,762 | +0.22(+2.20%) |
Jun 04, 1999 | 9.538 | 9.832 | 9.518 | 9.832 | 1,813,664 | +0.28(+2.98%) |
Jun 03, 1999 | 9.297 | 9.547 | 9.297 | 9.547 | 2,152,564 | +0.25(+2.69%) |
Jun 02, 1999 | 9.303 | 9.337 | 9.027 | 9.297 | 2,324,972 | +0.02(+0.21%) |
Jun 01, 1999 | 9.479 | 9.479 | 9.214 | 9.277 | 2,889,524 | -0.23(-2.37%) |
May 28, 1999 | 9.184 | 9.533 | 9.184 | 9.503 | 2,308,914 | +0.33(+3.58%) |
May 27, 1999 | 9.460 | 9.562 | 9.135 | 9.175 | 3,042,916 | -0.21(-2.24%) |
May 26, 1999 | 9.027 | 9.582 | 9.027 | 9.385 | 2,641,476 | +0.40(+4.42%) |
May 25, 1999 | 9.170 | 9.440 | 8.988 | 8.988 | 2,049,880 | -0.18(-1.99%) |
May 24, 1999 | 9.420 | 9.420 | 9.150 | 9.170 | 2,597,951 | -0.27(-2.86%) |
May 21, 1999 | 9.587 | 9.636 | 9.341 | 9.440 | 2,020,723 | -0.25(-2.53%) |
May 20, 1999 | 9.812 | 9.842 | 9.685 | 9.685 | 1,972,550 | -0.12(-1.20%) |
May 19, 1999 | 9.734 | 9.803 | 9.602 | 9.803 | 2,322,859 | +0.04(+0.40%) |
May 18, 1999 | 9.655 | 9.812 | 9.538 | 9.763 | 3,245,326 | +0.22(+2.26%) |
May 17, 1999 | 9.420 | 9.626 | 9.303 | 9.547 | 3,074,609 | +0.05(+0.51%) |
May 14, 1999 | 9.617 | 9.655 | 9.341 | 9.498 | 3,316,740 | -0.29(-3.01%) |
May 13, 1999 | 9.891 | 9.931 | 9.714 | 9.793 | 2,529,073 | -0.10(-0.99%) |
May 12, 1999 | 10.01 | 10.01 | 9.832 | 9.891 | 4,011,021 | -0.14(-1.42%) |
May 11, 1999 | 10.29 | 10.49 | 10.03 | 10.03 | 2,286,941 | -0.25(-2.43%) |
May 10, 1999 | 10.52 | 10.62 | 10.23 | 10.28 | 1,631,537 | -0.29(-2.74%) |
May 07, 1999 | 10.43 | 10.60 | 10.31 | 10.57 | 2,680,775 | +0.29(+2.82%) |
May 06, 1999 | 10.12 | 10.40 | 9.960 | 10.28 | 2,639,363 | +0.13(+1.25%) |
May 05, 1999 | 10.02 | 10.24 | 9.876 | 10.16 | 2,608,093 | +0.18(+1.77%) |
May 04, 1999 | 10.43 | 10.43 | 9.979 | 9.979 | 2,476,674 | -0.49(-4.69%) |
May 03, 1999 | 10.13 | 10.53 | 10.13 | 10.47 | 1,811,551 | +0.21(+2.06%) |
Apr 30, 1999 | 10.61 | 10.67 | 10.13 | 10.26 | 1,981,001 | -0.37(-3.47%) |
Apr 29, 1999 | 10.68 | 10.79 | 10.60 | 10.63 | 2,093,827 | +0.18(+1.74%) |
Apr 28, 1999 | 10.91 | 10.91 | 10.44 | 10.45 | 1,720,699 | -0.45(-4.10%) |
Apr 27, 1999 | 10.60 | 10.91 | 10.50 | 10.89 | 2,078,192 | +0.35(+3.31%) |
Apr 26, 1999 | 10.65 | 10.67 | 10.48 | 10.54 | 2,030,442 | -0.08(-0.79%) |
Apr 23, 1999 | 10.77 | 10.91 | 10.41 | 10.63 | 2,178,341 | -0.14(-1.32%) |
Apr 22, 1999 | 10.58 | 11.20 | 10.48 | 10.77 | 4,611,913 | +0.18(+1.71%) |
Apr 21, 1999 | 10.02 | 10.59 | 10.02 | 10.59 | 2,307,224 | +0.58(+5.79%) |
Apr 20, 1999 | 9.901 | 10.21 | 9.871 | 10.01 | 1,880,852 | +0.11(+1.09%) |
Apr 19, 1999 | 10.24 | 10.38 | 9.876 | 9.901 | 2,629,221 | -0.30(-2.89%) |
Apr 16, 1999 | 10.40 | 10.40 | 10.07 | 10.20 | 2,804,165 | -0.30(-2.85%) |
Apr 15, 1999 | 10.65 | 10.66 | 9.940 | 10.49 | 4,191,457 | -0.22(-2.06%) |
Apr 14, 1999 | 10.85 | 10.99 | 10.66 | 10.72 | 3,685,220 | -0.16(-1.44%) |
Apr 13, 1999 | 10.56 | 10.92 | 10.48 | 10.87 | 3,588,875 | +0.25(+2.31%) |
Apr 12, 1999 | 10.01 | 10.65 | 9.960 | 10.63 | 3,234,340 | +0.55(+5.46%) |
Apr 09, 1999 | 10.01 | 10.16 | 9.778 | 10.08 | 1,554,629 | +0.05(+0.49%) |
Apr 08, 1999 | 10.01 | 10.22 | 9.969 | 10.03 | 2,609,783 | +0.10(+1.04%) |
Apr 07, 1999 | 9.665 | 9.960 | 9.665 | 9.925 | 2,304,689 | +0.25(+2.58%) |
Apr 06, 1999 | 9.847 | 9.847 | 9.597 | 9.675 | 1,821,270 | -0.17(-1.75%) |
Apr 05, 1999 | 9.626 | 9.856 | 9.597 | 9.847 | 2,232,852 | +0.35(+3.67%) |
Apr 01, 1999 | 9.400 | 9.562 | 9.292 | 9.498 | 2,269,193 | +0.25(+2.76%) |
Mar 31, 1999 | 9.597 | 9.636 | 9.224 | 9.243 | 2,107,349 | -0.29(-3.08%) |
Mar 30, 1999 | 9.509 | 9.724 | 9.503 | 9.538 | 1,555,897 | -0.12(-1.29%) |
Mar 29, 1999 | 9.481 | 9.746 | 9.481 | 9.662 | 1,759,153 | +0.20(+2.13%) |
Mar 26, 1999 | 9.481 | 9.574 | 9.393 | 9.461 | 1,604,915 | -0.14(-1.43%) |
Mar 25, 1999 | 9.349 | 9.609 | 9.334 | 9.598 | 2,013,961 | +0.42(+4.59%) |
Mar 24, 1999 | 9.525 | 9.530 | 9.114 | 9.177 | 2,575,978 | -0.33(-3.45%) |
Mar 23, 1999 | 9.560 | 9.594 | 9.325 | 9.505 | 2,417,092 | -0.12(-1.28%) |
Mar 22, 1999 | 9.643 | 9.755 | 9.589 | 9.628 | 1,538,572 | -0.02(-0.20%) |
Mar 19, 1999 | 10.14 | 10.16 | 9.598 | 9.647 | 3,509,854 | -0.35(-3.53%) |
Mar 18, 1999 | 9.598 | 10.000 | 9.580 | 10.000 | 2,787,262 | +0.52(+5.53%) |
Mar 17, 1999 | 9.560 | 9.638 | 9.403 | 9.476 | 1,887,613 | -0.21(-2.13%) |
Mar 16, 1999 | 9.863 | 9.931 | 9.643 | 9.682 | 2,143,267 | -0.17(-1.74%) |
Mar 15, 1999 | 9.897 | 10.06 | 9.775 | 9.853 | 2,432,727 | -0.04(-0.40%) |
Mar 12, 1999 | 9.598 | 10.01 | 9.540 | 9.893 | 3,506,474 | +0.22(+2.23%) |
Mar 11, 1999 | 9.266 | 9.677 | 9.251 | 9.677 | 2,970,234 | +0.46(+5.00%) |
Mar 10, 1999 | 9.344 | 9.452 | 9.207 | 9.217 | 1,820,848 | -0.05(-0.53%) |
Mar 09, 1999 | 9.090 | 9.383 | 9.090 | 9.266 | 2,179,608 | +0.13(+1.44%) |
Mar 08, 1999 | 9.207 | 9.246 | 9.090 | 9.134 | 2,313,140 | -0.16(-1.73%) |
Mar 05, 1999 | 9.090 | 9.305 | 9.030 | 9.295 | 3,577,888 | +0.44(+4.97%) |
Mar 04, 1999 | 8.600 | 8.874 | 8.571 | 8.855 | 3,079,257 | +0.41(+4.82%) |
Mar 03, 1999 | 8.620 | 8.649 | 8.403 | 8.448 | 2,236,655 | -0.15(-1.72%) |
Mar 02, 1999 | 8.609 | 8.835 | 8.580 | 8.595 | 2,802,052 | -0.14(-1.63%) |
Mar 01, 1999 | 8.620 | 8.747 | 8.541 | 8.737 | 3,451,962 | +0.24(+2.76%) |
Feb 26, 1999 | 8.472 | 8.541 | 8.365 | 8.502 | 3,315,050 | +0.05(+0.58%) |
Feb 25, 1999 | 8.423 | 8.458 | 8.188 | 8.453 | 1,972,550 | +0.01(+0.18%) |
Feb 24, 1999 | 8.776 | 8.869 | 8.429 | 8.438 | 2,547,666 | -0.31(-3.53%) |
Feb 23, 1999 | 8.653 | 8.825 | 8.482 | 8.747 | 4,225,686 | +0.24(+2.88%) |
Feb 22, 1999 | 8.052 | 8.541 | 8.052 | 8.502 | 2,705,284 | +0.42(+5.15%) |
Feb 19, 1999 | 7.992 | 8.252 | 7.992 | 8.085 | 2,326,662 | +0.04(+0.55%) |
Feb 18, 1999 | 8.090 | 8.139 | 7.973 | 8.041 | 2,584,429 | -0.00(-0.06%) |
Feb 17, 1999 | 7.992 | 8.287 | 7.924 | 8.046 | 2,485,548 | +0.04(+0.48%) |
Feb 16, 1999 | 7.914 | 8.144 | 7.909 | 8.007 | 2,010,581 | +0.18(+2.26%) |
Feb 12, 1999 | 7.909 | 7.983 | 7.733 | 7.831 | 1,626,466 | -0.08(-1.06%) |
Feb 11, 1999 | 7.581 | 7.983 | 7.581 | 7.914 | 2,139,042 | +0.33(+4.40%) |
Feb 10, 1999 | 7.522 | 7.600 | 7.454 | 7.581 | 1,791,268 | +0.06(+0.84%) |
Feb 09, 1999 | 7.522 | 7.625 | 7.473 | 7.518 | 2,730,215 | -0.09(-1.16%) |
Feb 08, 1999 | 7.757 | 7.791 | 7.551 | 7.606 | 2,075,234 | -0.08(-1.08%) |
Feb 05, 1999 | 7.816 | 7.846 | 7.620 | 7.689 | 2,432,304 | -0.17(-2.12%) |
Feb 04, 1999 | 7.914 | 8.061 | 7.797 | 7.855 | 2,627,108 | -0.02(-0.25%) |
Feb 03, 1999 | 7.801 | 7.914 | 7.625 | 7.875 | 2,625,418 | +0.06(+0.82%) |
Feb 02, 1999 | 7.816 | 7.850 | 7.684 | 7.811 | 1,748,166 | -0.08(-1.06%) |