Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 17482 | 17510 | 17306 | 17411 | 0 | -64.80(-0.37%) |
Jun 29, 2000 | 17448 | 17511 | 17383 | 17476 | 0 | +105.70(+0.61%) |
Jun 28, 2000 | 17289 | 17421 | 17230 | 17370 | 0 | +91.10(+0.53%) |
Jun 27, 2000 | 16970 | 17286 | 16970 | 17279 | 0 | +353.70(+2.09%) |
Jun 26, 2000 | 16927 | 16975 | 16762 | 16925 | 0 | -37.80(-0.22%) |
Jun 23, 2000 | 17056 | 17214 | 16899 | 16963 | 0 | -142.80(-0.83%) |
Jun 22, 2000 | 17229 | 17364 | 17092 | 17106 | 0 | -104.10(-0.60%) |
Jun 21, 2000 | 16922 | 17212 | 16854 | 17210 | 0 | +302.50(+1.79%) |
Jun 20, 2000 | 16646 | 16908 | 16646 | 16908 | 0 | +316.30(+1.91%) |
Jun 19, 2000 | 16382 | 16628 | 16360 | 16591 | 0 | +273.00(+1.67%) |
Jun 16, 2000 | 16359 | 16480 | 16290 | 16318 | 0 | -20.40(-0.12%) |
Jun 15, 2000 | 16635 | 16635 | 16335 | 16339 | 0 | -315.70(-1.90%) |
Jun 14, 2000 | 16920 | 16920 | 16478 | 16654 | 0 | -260.50(-1.54%) |
Jun 13, 2000 | 16951 | 16951 | 16769 | 16915 | 0 | -65.70(-0.39%) |
Jun 12, 2000 | 16877 | 17019 | 16792 | 16981 | 0 | +118.70(+0.70%) |
Jun 09, 2000 | 17005 | 17005 | 16786 | 16862 | 0 | -142.40(-0.84%) |
Jun 08, 2000 | 17177 | 17251 | 16979 | 17004 | 0 | -140.70(-0.82%) |
Jun 07, 2000 | 17134 | 17207 | 17019 | 17145 | 0 | -25.10(-0.15%) |
Jun 06, 2000 | 17163 | 17207 | 17065 | 17170 | 0 | -31.70(-0.18%) |
Jun 05, 2000 | 16842 | 17262 | 16842 | 17202 | 0 | +401.70(+2.39%) |
Jun 02, 2000 | 16682 | 16941 | 16682 | 16800 | 0 | +105.80(+0.63%) |
Jun 01, 2000 | 16320 | 16694 | 16320 | 16694 | 0 | +361.80(+2.22%) |
May 31, 2000 | 16274 | 16539 | 16224 | 16332 | 0 | +103.60(+0.64%) |
May 30, 2000 | 16276 | 16486 | 16210 | 16229 | 0 | -16.50(-0.10%) |
May 29, 2000 | 16029 | 16245 | 16029 | 16245 | 0 | +237.30(+1.48%) |
May 26, 2000 | 16219 | 16219 | 15870 | 16008 | 0 | -239.70(-1.48%) |
May 25, 2000 | 16090 | 16374 | 16090 | 16248 | 0 | +203.40(+1.27%) |
May 24, 2000 | 16238 | 16261 | 15876 | 16044 | 0 | -274.30(-1.68%) |
May 23, 2000 | 16345 | 16494 | 16170 | 16319 | 0 | -67.30(-0.41%) |
May 22, 2000 | 16803 | 16803 | 16174 | 16386 | 0 | -472.20(-2.80%) |
May 19, 2000 | 16960 | 16960 | 16572 | 16858 | 0 | -173.40(-1.02%) |
May 18, 2000 | 17365 | 17365 | 16972 | 17032 | 0 | -372.40(-2.14%) |
May 17, 2000 | 17589 | 17691 | 17349 | 17404 | 0 | -147.20(-0.84%) |
May 16, 2000 | 17343 | 17558 | 17284 | 17551 | 0 | +237.50(+1.37%) |
May 15, 2000 | 17396 | 17396 | 17193 | 17314 | 0 | -44.20(-0.25%) |
May 12, 2000 | 16964 | 17362 | 16964 | 17358 | 0 | +475.40(+2.82%) |
May 11, 2000 | 17606 | 17606 | 16779 | 16882 | 0 | -819.00(-4.63%) |
May 10, 2000 | 17799 | 17803 | 17394 | 17702 | 0 | -143.00(-0.80%) |
May 09, 2000 | 18152 | 18152 | 17804 | 17844 | 0 | -355.50(-1.95%) |
May 08, 2000 | 18466 | 18475 | 18190 | 18200 | 0 | -239.40(-1.30%) |
May 02, 2000 | 18498 | 18586 | 18429 | 18439 | 0 | +36.30(+0.20%) |
May 01, 2000 | 17979 | 18403 | 17979 | 18403 | 0 | +429.40(+2.39%) |
Apr 28, 2000 | 18036 | 18137 | 17926 | 17974 | 0 | -45.50(-0.25%) |
Apr 27, 2000 | 18123 | 18245 | 18012 | 18019 | 0 | -115.10(-0.63%) |
Apr 26, 2000 | 18327 | 18439 | 17948 | 18134 | 0 | -138.00(-0.76%) |
Apr 25, 2000 | 18433 | 18630 | 18177 | 18272 | 0 | -207.90(-1.12%) |
Apr 24, 2000 | 18248 | 18987 | 18248 | 18480 | 0 | +227.50(+1.25%) |
Apr 21, 2000 | 19051 | 19269 | 18091 | 18253 | 0 | -706.60(-3.73%) |
Apr 20, 2000 | 19042 | 19382 | 18959 | 18959 | 0 | -127.30(-0.67%) |
Apr 19, 2000 | 18998 | 19193 | 18794 | 19087 | 0 | +117.10(+0.62%) |
Apr 18, 2000 | 19089 | 19330 | 18547 | 18970 | 0 | -39.10(-0.21%) |
Apr 17, 2000 | 20342 | 20342 | 18604 | 19009 | 0 | -1426.10(-6.98%) |
Apr 14, 2000 | 20456 | 20604 | 20331 | 20435 | 0 | -91.70(-0.45%) |
Apr 13, 2000 | 20736 | 20736 | 20385 | 20526 | 0 | -306.80(-1.47%) |
Apr 12, 2000 | 20476 | 20833 | 20437 | 20833 | 0 | +310.70(+1.51%) |
Apr 11, 2000 | 20544 | 20657 | 20517 | 20522 | 0 | -96.60(-0.47%) |
Apr 10, 2000 | 20369 | 20640 | 20369 | 20619 | 0 | +366.30(+1.81%) |
Apr 07, 2000 | 20270 | 20464 | 20253 | 20253 | 0 | +29.20(+0.14%) |
Apr 06, 2000 | 20476 | 20557 | 20172 | 20224 | 0 | -239.20(-1.17%) |
Apr 05, 2000 | 20547 | 20655 | 20312 | 20463 | 0 | -132.10(-0.64%) |
Apr 04, 2000 | 20748 | 20748 | 20536 | 20595 | 0 | -132.10(-0.64%) |
Apr 03, 2000 | 20328 | 20727 | 20272 | 20727 | 0 | +389.70(+1.92%) |
Apr 01, 2000 | 20371 | 20550 | 20259 | 20337 | 0 | -104.20(-0.51%) |
Mar 31, 2000 | 20706 | 20810 | 20439 | 20442 | 0 | -265.20(-1.28%) |
Mar 30, 2000 | 20407 | 20809 | 20407 | 20707 | 0 | +332.40(+1.63%) |
Mar 29, 2000 | 20274 | 20388 | 20014 | 20374 | 0 | +93.30(+0.46%) |
Mar 28, 2000 | 19976 | 20296 | 19880 | 20281 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 19976 | 20296 | 19880 | 20281 | 0 | +322.90(+1.62%) |
Mar 25, 2000 | 19752 | 20012 | 19698 | 19958 | 0 | +253.50(+1.29%) |
Mar 24, 2000 | 19750 | 19762 | 19569 | 19705 | 0 | -29.00(-0.15%) |
Mar 23, 2000 | 19612 | 19734 | 19603 | 19734 | 0 | +131.20(+0.67%) |
Mar 22, 2000 | 19598 | 19602 | 19455 | 19602 | 0 | +0.00(+0.00%) |
Mar 21, 2000 | 19598 | 19602 | 19455 | 19602 | 0 | +36.10(+0.18%) |
Mar 18, 2000 | 19336 | 19574 | 19336 | 19566 | 0 | +313.10(+1.63%) |
Mar 17, 2000 | 19096 | 19313 | 18892 | 19253 | 0 | +174.60(+0.92%) |
Mar 16, 2000 | 19120 | 19120 | 18766 | 19079 | 0 | -63.20(-0.33%) |
Mar 15, 2000 | 19140 | 19335 | 18956 | 19142 | 0 | -48.10(-0.25%) |
Mar 14, 2000 | 19732 | 19760 | 19060 | 19190 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 19732 | 19760 | 19060 | 19190 | 0 | -560.50(-2.84%) |
Mar 11, 2000 | 19735 | 19982 | 19686 | 19750 | 0 | +88.10(+0.45%) |
Mar 10, 2000 | 19752 | 19886 | 19615 | 19662 | 0 | -104.50(-0.53%) |
Mar 09, 2000 | 19856 | 19856 | 19692 | 19767 | 0 | -177.40(-0.89%) |
Mar 08, 2000 | 19802 | 19944 | 19704 | 19944 | 0 | +147.90(+0.75%) |
Mar 07, 2000 | 20042 | 20160 | 19743 | 19796 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 20042 | 20160 | 19743 | 19796 | 0 | -131.20(-0.66%) |
Mar 04, 2000 | 20023 | 20035 | 19859 | 19928 | 0 | -137.60(-0.69%) |
Mar 03, 2000 | 20098 | 20203 | 19903 | 20065 | 0 | -16.60(-0.08%) |
Mar 02, 2000 | 20030 | 20166 | 20008 | 20082 | 0 | +122.20(+0.61%) |
Mar 01, 2000 | 19762 | 19979 | 19747 | 19960 | 0 | +239.40(+1.21%) |
Feb 29, 2000 | 19783 | 19905 | 19714 | 19720 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 19783 | 19905 | 19714 | 19720 | 0 | -97.80(-0.49%) |
Feb 26, 2000 | 19623 | 19818 | 19539 | 19818 | 0 | +246.50(+1.26%) |
Feb 25, 2000 | 19616 | 19699 | 19558 | 19571 | 0 | +51.80(+0.27%) |
Feb 24, 2000 | 19439 | 19528 | 19373 | 19520 | 0 | +129.00(+0.67%) |
Feb 23, 2000 | 19554 | 19712 | 19353 | 19391 | 0 | -153.20(-0.78%) |
Feb 22, 2000 | 19736 | 19764 | 19544 | 19544 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 19736 | 19764 | 19544 | 19544 | 0 | -245.20(-1.24%) |
Feb 19, 2000 | 19852 | 19863 | 19670 | 19789 | 0 | -2.40(-0.01%) |
Feb 18, 2000 | 19646 | 19804 | 19518 | 19791 | 0 | +192.20(+0.98%) |
Feb 17, 2000 | 19419 | 19613 | 19300 | 19599 | 0 | +231.40(+1.19%) |
Feb 16, 2000 | 19588 | 19689 | 19331 | 19368 | 0 | -188.70(-0.96%) |
Feb 15, 2000 | 19699 | 19748 | 19556 | 19556 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 19699 | 19748 | 19556 | 19556 | 0 | -153.50(-0.78%) |
Feb 11, 2000 | 19916 | 19916 | 19710 | 19710 | 0 | -297.80(-1.49%) |
Feb 10, 2000 | 19930 | 20046 | 19926 | 20008 | 0 | +138.90(+0.70%) |
Feb 09, 2000 | 19955 | 19983 | 19835 | 19869 | 0 | -76.50(-0.38%) |
Feb 08, 2000 | 19833 | 19949 | 19781 | 19945 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 19833 | 19949 | 19781 | 19945 | 0 | +182.30(+0.92%) |
Feb 05, 2000 | 19866 | 20012 | 19752 | 19763 | 0 | -23.30(-0.12%) |
Feb 04, 2000 | 19648 | 19879 | 19648 | 19786 | 0 | +207.50(+1.06%) |
Feb 03, 2000 | 19522 | 19860 | 19522 | 19579 | 0 | +155.50(+0.80%) |
Feb 02, 2000 | 19537 | 19554 | 19267 | 19423 | 0 | -116.30(-0.60%) |
Feb 01, 2000 | 19375 | 19540 | 19224 | 19540 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 19375 | 19540 | 19224 | 19540 | 0 | +104.90(+0.54%) |
Jan 29, 2000 | 19261 | 19596 | 19238 | 19435 | 0 | +225.10(+1.17%) |
Jan 28, 2000 | 19126 | 19238 | 18972 | 19210 | 0 | +98.50(+0.52%) |
Jan 27, 2000 | 18983 | 19146 | 18983 | 19111 | 0 | +215.70(+1.14%) |
Jan 26, 2000 | 19004 | 19131 | 18815 | 18896 | 0 | -161.20(-0.85%) |
Jan 25, 2000 | 18878 | 19125 | 18877 | 19057 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 18878 | 19125 | 18877 | 19057 | 0 | +178.60(+0.95%) |
Jan 22, 2000 | 18995 | 18995 | 18713 | 18878 | 0 | -129.90(-0.68%) |
Jan 21, 2000 | 18930 | 19167 | 18921 | 19008 | 0 | +110.20(+0.58%) |
Jan 20, 2000 | 19182 | 19182 | 18898 | 18898 | 0 | -298.80(-1.56%) |
Jan 19, 2000 | 19412 | 19412 | 19145 | 19197 | 0 | -240.60(-1.24%) |
Jan 18, 2000 | 19026 | 19443 | 19026 | 19437 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 19026 | 19443 | 19026 | 19437 | 0 | +480.60(+2.54%) |
Jan 15, 2000 | 18883 | 19058 | 18734 | 18957 | 0 | +123.30(+0.65%) |
Jan 14, 2000 | 18667 | 18845 | 18667 | 18833 | 0 | +155.90(+0.83%) |
Jan 13, 2000 | 18780 | 18812 | 18627 | 18677 | 0 | -173.50(-0.92%) |
Jan 12, 2000 | 18246 | 18888 | 18246 | 18851 | 0 | +0.00(+0.00%) |
Jan 11, 2000 | 18246 | 18888 | 18246 | 18851 | 0 | +657.50(+3.61%) |
Jan 08, 2000 | 18194 | 18286 | 18068 | 18193 | 0 | +25.10(+0.14%) |
Jan 07, 2000 | 18574 | 18583 | 18168 | 18168 | 0 | -374.30(-2.02%) |
Jan 06, 2000 | 19004 | 19004 | 18222 | 18543 | 0 | -460.30(-2.42%) |
Jan 05, 2000 | 18937 | 19188 | 18937 | 19003 | 0 | +0.00(+0.00%) |
Jan 04, 2000 | 18937 | 19188 | 18937 | 19003 | 0 | +68.60(+0.36%) |
Dec 31, 1999 | 18794 | 18960 | 18722 | 18934 | 0 | +123.70(+0.66%) |
Dec 30, 1999 | 18778 | 18886 | 18729 | 18811 | 0 | +27.10(+0.14%) |
Dec 29, 1999 | 18545 | 18817 | 18481 | 18784 | 0 | +236.60(+1.28%) |
Dec 28, 1999 | 18596 | 18667 | 18473 | 18547 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 18596 | 18667 | 18473 | 18547 | 0 | -38.00(-0.20%) |
Dec 25, 1999 | 18496 | 18777 | 18496 | 18585 | 0 | +0.00(+0.00%) |
Dec 24, 1999 | 18496 | 18777 | 18496 | 18585 | 0 | +123.00(+0.67%) |
Dec 23, 1999 | 18164 | 18462 | 18164 | 18462 | 0 | +381.50(+2.11%) |
Dec 22, 1999 | 18166 | 18168 | 18025 | 18080 | 0 | -95.10(-0.52%) |
Dec 21, 1999 | 18138 | 18272 | 18060 | 18176 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 18138 | 18272 | 18060 | 18176 | 0 | +80.40(+0.44%) |
Dec 18, 1999 | 18126 | 18256 | 18095 | 18095 | 0 | -16.20(-0.09%) |
Dec 17, 1999 | 18126 | 18188 | 18006 | 18111 | 0 | -27.10(-0.15%) |
Dec 16, 1999 | 18145 | 18303 | 18031 | 18138 | 0 | -27.20(-0.15%) |
Dec 15, 1999 | 18204 | 18210 | 18040 | 18166 | 0 | -39.50(-0.22%) |
Dec 14, 1999 | 18285 | 18285 | 18151 | 18205 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 18285 | 18285 | 18151 | 18205 | 0 | -66.70(-0.37%) |
Dec 11, 1999 | 18264 | 18416 | 18213 | 18272 | 0 | +11.10(+0.06%) |
Dec 10, 1999 | 18406 | 18406 | 18082 | 18261 | 0 | -140.50(-0.76%) |
Dec 09, 1999 | 18557 | 18605 | 18384 | 18401 | 0 | -192.80(-1.04%) |
Dec 08, 1999 | 18513 | 18657 | 18466 | 18594 | 0 | +86.80(+0.47%) |
Dec 07, 1999 | 18381 | 18664 | 18381 | 18507 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 18381 | 18664 | 18381 | 18507 | 0 | +139.10(+0.76%) |
Dec 04, 1999 | 18528 | 18611 | 18350 | 18368 | 0 | -146.30(-0.79%) |
Dec 03, 1999 | 18536 | 18684 | 18340 | 18514 | 0 | +18.50(+0.10%) |
Dec 02, 1999 | 18563 | 18719 | 18466 | 18496 | 0 | -62.30(-0.34%) |
Dec 01, 1999 | 18853 | 18865 | 18478 | 18558 | 0 | -292.10(-1.55%) |
Nov 30, 1999 | 18883 | 18910 | 18723 | 18850 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 18883 | 18910 | 18723 | 18850 | 0 | -64.20(-0.34%) |
Nov 27, 1999 | 18777 | 19002 | 18675 | 18914 | 0 | +192.70(+1.03%) |
Nov 26, 1999 | 18915 | 19021 | 18649 | 18722 | 0 | -174.40(-0.92%) |
Nov 25, 1999 | 18796 | 19036 | 18664 | 18896 | 0 | +0.00(+0.00%) |
Nov 24, 1999 | 18796 | 19036 | 18664 | 18896 | 0 | +74.10(+0.39%) |
Nov 23, 1999 | 18607 | 18849 | 18607 | 18822 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 18607 | 18849 | 18607 | 18822 | 0 | +251.30(+1.35%) |
Nov 20, 1999 | 18576 | 18837 | 18571 | 18571 | 0 | +38.00(+0.21%) |
Nov 19, 1999 | 18300 | 18687 | 18292 | 18533 | 0 | +258.00(+1.41%) |
Nov 18, 1999 | 18219 | 18510 | 18071 | 18275 | 0 | +119.70(+0.66%) |
Nov 17, 1999 | 18215 | 18289 | 18091 | 18155 | 0 | -43.00(-0.24%) |
Nov 16, 1999 | 18296 | 18520 | 18198 | 18198 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 18296 | 18520 | 18198 | 18198 | 0 | -60.50(-0.33%) |
Nov 13, 1999 | 18358 | 18484 | 18246 | 18259 | 0 | -68.70(-0.37%) |
Nov 12, 1999 | 18552 | 18660 | 18310 | 18327 | 0 | -240.60(-1.30%) |
Nov 11, 1999 | 18258 | 18623 | 18215 | 18568 | 0 | +275.70(+1.51%) |
Nov 10, 1999 | 18259 | 18498 | 18259 | 18292 | 0 | +51.20(+0.28%) |
Nov 09, 1999 | 18381 | 18482 | 18180 | 18241 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 18381 | 18482 | 18180 | 18241 | 0 | -113.90(-0.62%) |
Nov 06, 1999 | 18340 | 18491 | 18174 | 18355 | 0 | +6.80(+0.04%) |
Nov 05, 1999 | 18067 | 18378 | 18067 | 18348 | 0 | +0.00(+0.00%) |
Nov 04, 1999 | 18067 | 18378 | 18067 | 18348 | 0 | +356.10(+1.98%) |
Nov 03, 1999 | 17977 | 18058 | 17857 | 17992 | 0 | -4.90(-0.03%) |
Nov 02, 1999 | 17982 | 18120 | 17953 | 17997 | 0 | +0.00(+0.00%) |
Nov 01, 1999 | 17982 | 18120 | 17953 | 17997 | 0 | +54.80(+0.31%) |
Oct 29, 1999 | 17468 | 17948 | 17468 | 17942 | 0 | +528.40(+3.03%) |
Oct 28, 1999 | 17403 | 17526 | 17403 | 17414 | 0 | +31.30(+0.18%) |
Oct 27, 1999 | 17656 | 17656 | 17361 | 17382 | 0 | -289.40(-1.64%) |
Oct 26, 1999 | 17656 | 17752 | 17579 | 17672 | 0 | +23.00(+0.13%) |
Oct 25, 1999 | 17495 | 17788 | 17495 | 17649 | 0 | +210.00(+1.20%) |
Oct 22, 1999 | 17459 | 17608 | 17432 | 17439 | 0 | -9.50(-0.05%) |
Oct 21, 1999 | 17544 | 17605 | 17326 | 17448 | 0 | -86.40(-0.49%) |
Oct 20, 1999 | 17298 | 17560 | 17298 | 17535 | 0 | +280.50(+1.63%) |
Oct 19, 1999 | 17325 | 17377 | 17178 | 17254 | 0 | -21.10(-0.12%) |
Oct 18, 1999 | 17569 | 17569 | 17194 | 17275 | 0 | -326.30(-1.85%) |
Oct 15, 1999 | 17780 | 17808 | 17511 | 17602 | 0 | -178.70(-1.01%) |
Oct 14, 1999 | 17766 | 17942 | 17702 | 17780 | 0 | +25.80(+0.15%) |
Oct 13, 1999 | 18030 | 18031 | 17754 | 17754 | 0 | -336.30(-1.86%) |
Oct 12, 1999 | 18098 | 18222 | 18084 | 18091 | 0 | +28.60(+0.16%) |
Oct 08, 1999 | 18165 | 18165 | 17915 | 18062 | 0 | -74.40(-0.41%) |
Oct 07, 1999 | 17986 | 18228 | 17986 | 18137 | 0 | +240.20(+1.34%) |
Oct 06, 1999 | 17823 | 17926 | 17734 | 17896 | 0 | +112.20(+0.63%) |
Oct 05, 1999 | 17819 | 17986 | 17776 | 17784 | 0 | +20.50(+0.12%) |
Oct 04, 1999 | 17748 | 17889 | 17675 | 17764 | 0 | +51.10(+0.29%) |
Oct 01, 1999 | 17590 | 17886 | 17510 | 17713 | 0 | +107.10(+0.61%) |
Sep 30, 1999 | 17307 | 17771 | 17307 | 17606 | 0 | +323.20(+1.87%) |
Sep 29, 1999 | 17313 | 17313 | 17071 | 17282 | 0 | -43.40(-0.25%) |
Sep 28, 1999 | 16892 | 17389 | 16892 | 17326 | 0 | +504.60(+3.00%) |
Sep 27, 1999 | 16888 | 17039 | 16821 | 16821 | 0 | -50.60(-0.30%) |
Sep 24, 1999 | 17290 | 17290 | 16652 | 16872 | 0 | -454.10(-2.62%) |
Sep 22, 1999 | 17843 | 17843 | 17249 | 17326 | 0 | -607.00(-3.38%) |
Sep 21, 1999 | 17586 | 17933 | 17559 | 17933 | 0 | +357.50(+2.03%) |
Sep 20, 1999 | 17418 | 17663 | 17418 | 17575 | 0 | +233.00(+1.34%) |
Sep 17, 1999 | 17274 | 17391 | 17118 | 17342 | 0 | +50.70(+0.29%) |
Sep 16, 1999 | 17704 | 17704 | 17058 | 17292 | 0 | -485.60(-2.73%) |
Sep 14, 1999 | 17881 | 17881 | 17610 | 17777 | 0 | -132.10(-0.74%) |
Sep 13, 1999 | 17736 | 17989 | 17736 | 17909 | 0 | +198.30(+1.12%) |
Sep 10, 1999 | 17649 | 17832 | 17589 | 17711 | 0 | +33.40(+0.19%) |
Sep 09, 1999 | 17707 | 17860 | 17677 | 17678 | 0 | +36.20(+0.21%) |
Sep 08, 1999 | 17710 | 17710 | 17510 | 17641 | 0 | -66.10(-0.37%) |
Sep 07, 1999 | 17778 | 17858 | 17652 | 17708 | 0 | -49.00(-0.28%) |
Sep 06, 1999 | 17664 | 17840 | 17664 | 17756 | 0 | +126.50(+0.72%) |
Sep 03, 1999 | 17632 | 17717 | 17559 | 17630 | 0 | -1.20(-0.01%) |
Sep 02, 1999 | 17795 | 17801 | 17630 | 17631 | 0 | -171.30(-0.96%) |
Sep 01, 1999 | 17480 | 17820 | 17480 | 17802 | 0 | +365.90(+2.10%) |
Aug 31, 1999 | 17886 | 17886 | 17426 | 17437 | 0 | -482.40(-2.69%) |
Aug 30, 1999 | 17642 | 17925 | 17642 | 17919 | 0 | +319.60(+1.82%) |
Aug 27, 1999 | 17711 | 17817 | 17568 | 17599 | 0 | -66.90(-0.38%) |
Aug 26, 1999 | 17864 | 17996 | 17666 | 17666 | 0 | -188.90(-1.06%) |
Aug 25, 1999 | 18099 | 18165 | 17795 | 17855 | 0 | -240.20(-1.33%) |
Aug 24, 1999 | 18266 | 18398 | 18095 | 18095 | 0 | -138.20(-0.76%) |
Aug 23, 1999 | 18133 | 18385 | 18133 | 18234 | 0 | +135.50(+0.75%) |
Aug 20, 1999 | 17908 | 18123 | 17908 | 18098 | 0 | +218.40(+1.22%) |
Aug 19, 1999 | 17843 | 17923 | 17666 | 17880 | 0 | -12.60(-0.07%) |
Aug 18, 1999 | 17873 | 18082 | 17828 | 17892 | 0 | +32.20(+0.18%) |
Aug 17, 1999 | 17843 | 17916 | 17767 | 17860 | 0 | +34.10(+0.19%) |
Aug 16, 1999 | 17499 | 17937 | 17499 | 17826 | 0 | +390.80(+2.24%) |
Aug 13, 1999 | 17430 | 17494 | 17285 | 17435 | 0 | +12.20(+0.07%) |
Aug 12, 1999 | 17281 | 17477 | 17281 | 17423 | 0 | +211.80(+1.23%) |
Aug 11, 1999 | 17186 | 17362 | 17097 | 17211 | 0 | +9.10(+0.05%) |
Aug 10, 1999 | 17189 | 17203 | 17041 | 17202 | 0 | +11.70(+0.07%) |
Aug 09, 1999 | 17106 | 17314 | 17096 | 17190 | 0 | +106.20(+0.62%) |
Aug 06, 1999 | 17346 | 17346 | 17046 | 17084 | 0 | -274.00(-1.58%) |
Aug 05, 1999 | 17639 | 17639 | 17210 | 17358 | 0 | -327.20(-1.85%) |
Aug 04, 1999 | 17914 | 17914 | 17632 | 17685 | 0 | -284.50(-1.58%) |
Aug 03, 1999 | 17825 | 17970 | 17598 | 17970 | 0 | +144.20(+0.81%) |
Aug 02, 1999 | 17827 | 17910 | 17726 | 17826 | 0 | -36.20(-0.20%) |
Jul 30, 1999 | 17858 | 17959 | 17677 | 17862 | 0 | -8.00(-0.04%) |
Jul 29, 1999 | 17633 | 17957 | 17633 | 17870 | 0 | +290.00(+1.65%) |
Jul 28, 1999 | 17509 | 17730 | 17509 | 17580 | 0 | +117.20(+0.67%) |
Jul 27, 1999 | 17484 | 17613 | 17367 | 17463 | 0 | -28.60(-0.16%) |
Jul 26, 1999 | 17568 | 17663 | 17491 | 17491 | 0 | -43.10(-0.25%) |
Jul 23, 1999 | 17657 | 17657 | 17414 | 17534 | 0 | -195.90(-1.10%) |
Jul 22, 1999 | 18221 | 18221 | 17665 | 17730 | 0 | -527.20(-2.89%) |
Jul 21, 1999 | 18459 | 18459 | 18183 | 18258 | 0 | -275.10(-1.48%) |
Jul 19, 1999 | 18288 | 18533 | 18288 | 18533 | 0 | +284.30(+1.56%) |
Jul 16, 1999 | 18438 | 18623 | 18248 | 18248 | 0 | -183.60(-1.00%) |
Jul 15, 1999 | 18403 | 18460 | 18270 | 18432 | 0 | +74.00(+0.40%) |
Jul 14, 1999 | 18188 | 18456 | 18166 | 18358 | 0 | +176.80(+0.97%) |
Jul 13, 1999 | 18232 | 18343 | 18172 | 18181 | 0 | -93.10(-0.51%) |
Jul 12, 1999 | 17922 | 18274 | 17843 | 18274 | 0 | +336.50(+1.88%) |
Jul 09, 1999 | 17966 | 17989 | 17814 | 17938 | 0 | -30.00(-0.17%) |
Jul 08, 1999 | 17999 | 18046 | 17887 | 17968 | 0 | +8.80(+0.05%) |
Jul 07, 1999 | 18075 | 18158 | 17950 | 17959 | 0 | -91.80(-0.51%) |
Jul 06, 1999 | 18132 | 18160 | 17961 | 18051 | 0 | -84.40(-0.47%) |
Jul 05, 1999 | 18001 | 18243 | 18001 | 18135 | 0 | +202.60(+1.13%) |
Jul 02, 1999 | 17945 | 18066 | 17875 | 17932 | 0 | +71.70(+0.40%) |