Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 713.41 | 713.41 | 682.68 | 688.62 | 26,336,900 | -30.31(-4.22%) |
Aug 30, 2000 | 726.63 | 727.39 | 718.93 | 718.93 | 21,755,700 | -12.63(-1.73%) |
Aug 29, 2000 | 733.72 | 739.53 | 722.85 | 731.56 | 25,333,600 | -0.25(-0.03%) |
Aug 28, 2000 | 728.88 | 735.32 | 726.36 | 731.81 | 27,184,900 | +2.01(+0.28%) |
Aug 25, 2000 | 718.88 | 729.90 | 710.58 | 729.80 | 27,552,500 | +10.94(+1.52%) |
Aug 24, 2000 | 722.62 | 729.00 | 706.21 | 718.86 | 29,344,000 | -0.85(-0.12%) |
Aug 23, 2000 | 739.04 | 740.70 | 719.37 | 719.71 | 29,853,000 | -18.90(-2.56%) |
Aug 22, 2000 | 722.94 | 739.02 | 722.94 | 738.61 | 30,251,100 | +16.03(+2.22%) |
Aug 21, 2000 | 721.02 | 731.45 | 720.24 | 722.58 | 22,740,500 | -5.74(-0.79%) |
Aug 18, 2000 | 747.65 | 750.42 | 726.90 | 728.32 | 27,707,700 | -15.17(-2.04%) |
Aug 17, 2000 | 751.39 | 754.09 | 739.67 | 743.49 | 31,726,300 | -7.65(-1.02%) |
Aug 16, 2000 | 748.73 | 754.46 | 745.68 | 751.14 | 31,452,700 | +17.89(+2.44%) |
Aug 14, 2000 | 741.55 | 745.79 | 731.44 | 733.25 | 32,361,100 | +11.04(+1.53%) |
Aug 11, 2000 | 711.42 | 732.78 | 708.25 | 722.21 | 30,061,100 | -7.07(-0.97%) |
Aug 10, 2000 | 710.31 | 729.28 | 695.87 | 729.28 | 25,993,200 | +19.05(+2.68%) |
Aug 09, 2000 | 677.22 | 710.23 | 677.22 | 710.23 | 29,542,600 | +44.15(+6.63%) |
Aug 08, 2000 | 676.22 | 686.96 | 665.63 | 666.08 | 20,918,400 | -9.51(-1.41%) |
Aug 07, 2000 | 693.50 | 694.48 | 675.59 | 675.59 | 21,835,700 | -34.41(-4.85%) |
Aug 04, 2000 | 717.14 | 719.07 | 702.47 | 710.00 | 22,105,200 | -12.08(-1.67%) |
Aug 03, 2000 | 734.49 | 736.23 | 719.27 | 722.08 | 25,942,600 | -6.25(-0.86%) |
Aug 02, 2000 | 723.32 | 733.99 | 715.18 | 728.33 | 32,868,900 | +1.23(+0.17%) |
Aug 01, 2000 | 710.05 | 727.53 | 700.83 | 727.10 | 29,793,900 | +21.13(+2.99%) |
Jul 31, 2000 | 686.35 | 706.73 | 678.35 | 705.97 | 21,898,400 | +13.32(+1.92%) |
Jul 28, 2000 | 706.56 | 712.57 | 691.01 | 692.65 | 23,902,900 | -35.03(-4.81%) |
Jul 27, 2000 | 730.76 | 734.51 | 718.66 | 727.68 | 25,585,500 | -16.16(-2.17%) |
Jul 26, 2000 | 742.45 | 748.61 | 723.32 | 743.84 | 33,308,500 | +6.20(+0.84%) |
Jul 25, 2000 | 730.49 | 743.52 | 720.72 | 737.64 | 35,257,100 | -0.25(-0.03%) |
Jul 24, 2000 | 766.44 | 769.81 | 736.38 | 737.89 | 39,331,500 | -45.17(-5.77%) |
Jul 21, 2000 | 785.98 | 789.85 | 771.50 | 783.06 | 40,813,800 | +4.16(+0.53%) |
Jul 20, 2000 | 786.22 | 791.41 | 774.47 | 778.90 | 42,630,600 | -18.40(-2.31%) |
Jul 19, 2000 | 806.75 | 806.75 | 787.58 | 797.30 | 44,279,500 | -15.03(-1.85%) |
Jul 18, 2000 | 822.30 | 829.19 | 806.88 | 812.33 | 31,706,800 | -15.62(-1.89%) |
Jul 14, 2000 | 847.60 | 850.26 | 826.82 | 827.95 | 36,631,100 | -17.80(-2.10%) |
Jul 13, 2000 | 840.45 | 849.03 | 833.05 | 845.75 | 47,791,400 | +5.99(+0.71%) |
Jul 12, 2000 | 841.15 | 846.80 | 830.06 | 839.76 | 46,695,600 | +2.90(+0.35%) |
Jul 11, 2000 | 856.17 | 863.53 | 836.86 | 836.86 | 84,997,400 | -14.61(-1.72%) |
Jul 10, 2000 | 847.60 | 856.83 | 847.14 | 851.47 | 53,255,200 | +9.73(+1.16%) |
Jul 07, 2000 | 841.50 | 851.62 | 837.84 | 841.74 | 56,984,500 | +4.11(+0.49%) |
Jul 06, 2000 | 822.76 | 840.91 | 818.24 | 837.63 | 69,603,600 | +7.23(+0.87%) |
Jul 05, 2000 | 818.40 | 830.40 | 810.10 | 830.40 | 53,194,000 | +11.87(+1.45%) |
Jul 04, 2000 | 840.20 | 841.52 | 818.47 | 818.53 | 43,914,000 | -16.68(-2.00%) |
Jul 03, 2000 | 824.83 | 836.53 | 824.83 | 835.21 | 44,079,000 | +13.99(+1.70%) |
Jun 30, 2000 | 815.03 | 823.36 | 812.26 | 821.22 | 46,287,200 | +2.32(+0.28%) |
Jun 29, 2000 | 828.59 | 830.80 | 807.93 | 818.90 | 33,897,000 | +0.17(+0.02%) |
Jun 28, 2000 | 810.44 | 822.04 | 806.87 | 818.73 | 50,010,100 | +8.86(+1.09%) |
Jun 27, 2000 | 799.58 | 810.70 | 795.55 | 809.87 | 46,583,200 | +18.32(+2.31%) |
Jun 26, 2000 | 782.28 | 794.89 | 779.39 | 791.55 | 28,673,400 | +12.61(+1.62%) |
Jun 23, 2000 | 772.18 | 778.94 | 768.29 | 778.94 | 26,184,700 | -3.30(-0.42%) |
Jun 22, 2000 | 795.08 | 804.20 | 771.06 | 782.24 | 36,963,700 | +0.37(+0.05%) |
Jun 21, 2000 | 793.67 | 799.44 | 780.68 | 781.87 | 52,923,800 | -3.45(-0.44%) |
Jun 20, 2000 | 772.98 | 785.32 | 764.98 | 785.32 | 34,077,000 | +29.94(+3.96%) |
Jun 19, 2000 | 748.47 | 777.13 | 744.90 | 755.38 | 27,028,600 | -3.66(-0.48%) |
Jun 16, 2000 | 759.58 | 775.26 | 753.96 | 759.04 | 31,714,100 | -11.91(-1.54%) |
Jun 15, 2000 | 814.62 | 814.62 | 770.70 | 770.95 | 38,063,700 | -48.32(-5.90%) |
Jun 14, 2000 | 814.05 | 821.13 | 792.30 | 819.27 | 43,819,200 | +14.82(+1.84%) |
Jun 13, 2000 | 833.18 | 835.29 | 800.32 | 804.45 | 42,660,400 | -41.36(-4.89%) |
Jun 12, 2000 | 851.06 | 858.34 | 828.66 | 845.81 | 51,673,700 | +9.41(+1.13%) |
Jun 09, 2000 | 800.28 | 836.82 | 790.43 | 836.40 | 50,677,800 | +36.29(+4.54%) |
Jun 08, 2000 | 825.56 | 842.13 | 795.99 | 800.11 | 66,904,800 | -22.43(-2.73%) |
Jun 07, 2000 | 798.23 | 822.98 | 792.71 | 822.54 | 49,350,300 | +28.33(+3.57%) |
Jun 05, 2000 | 778.48 | 799.34 | 778.48 | 794.21 | 46,437,700 | +33.52(+4.41%) |
Jun 02, 2000 | 759.22 | 776.49 | 750.38 | 760.69 | 43,057,400 | +22.20(+3.01%) |
Jun 01, 2000 | 730.55 | 746.70 | 722.24 | 738.49 | 31,433,500 | +6.61(+0.90%) |
May 31, 2000 | 708.04 | 744.60 | 708.04 | 731.88 | 50,378,100 | +40.62(+5.88%) |
May 30, 2000 | 668.65 | 692.31 | 668.65 | 691.26 | 38,966,400 | +35.33(+5.39%) |
May 29, 2000 | 627.40 | 664.27 | 625.14 | 655.93 | 30,960,900 | -0.73(-0.11%) |
May 26, 2000 | 690.54 | 693.10 | 656.66 | 656.66 | 35,044,900 | -42.87(-6.13%) |
May 25, 2000 | 696.69 | 708.59 | 685.18 | 699.53 | 40,199,100 | +24.58(+3.64%) |
May 24, 2000 | 669.21 | 689.55 | 643.97 | 674.95 | 28,935,000 | -4.81(-0.71%) |
May 23, 2000 | 674.03 | 694.44 | 674.03 | 679.76 | 21,138,700 | -11.85(-1.71%) |
May 22, 2000 | 715.55 | 718.30 | 688.58 | 691.61 | 17,662,300 | -39.07(-5.35%) |
May 19, 2000 | 712.13 | 730.71 | 695.73 | 730.68 | 19,628,700 | +17.73(+2.49%) |
May 18, 2000 | 705.62 | 718.72 | 699.00 | 712.95 | 20,144,000 | -14.23(-1.96%) |
May 17, 2000 | 752.52 | 769.01 | 726.89 | 727.18 | 21,900,600 | -19.59(-2.62%) |
May 16, 2000 | 729.10 | 746.77 | 723.71 | 746.77 | 17,234,800 | +18.10(+2.48%) |
May 15, 2000 | 737.21 | 740.16 | 719.60 | 728.67 | 19,327,500 | -11.63(-1.57%) |
May 12, 2000 | 762.80 | 763.01 | 737.07 | 740.30 | 18,905,700 | -19.21(-2.53%) |
May 10, 2000 | 757.36 | 764.64 | 753.73 | 759.51 | 19,357,100 | -1.34(-0.18%) |
May 09, 2000 | 768.01 | 771.51 | 758.89 | 760.85 | 18,101,000 | -9.39(-1.22%) |
May 08, 2000 | 759.15 | 778.46 | 759.15 | 770.24 | 19,551,200 | +18.95(+2.52%) |
May 04, 2000 | 753.18 | 760.99 | 745.39 | 751.29 | 19,022,500 | -1.47(-0.20%) |
May 03, 2000 | 751.07 | 755.62 | 742.94 | 752.76 | 17,977,800 | +0.17(+0.02%) |
May 02, 2000 | 731.76 | 753.46 | 729.84 | 752.59 | 19,597,400 | +27.20(+3.75%) |
Apr 28, 2000 | 698.06 | 727.26 | 698.06 | 725.39 | 22,815,100 | +33.32(+4.81%) |
Apr 27, 2000 | 699.29 | 710.70 | 688.36 | 692.07 | 22,444,500 | -21.16(-2.97%) |
Apr 26, 2000 | 751.89 | 760.21 | 712.42 | 713.23 | 24,194,100 | -23.97(-3.25%) |
Apr 25, 2000 | 738.56 | 742.15 | 730.43 | 737.20 | 16,848,100 | -10.38(-1.39%) |
Apr 24, 2000 | 767.05 | 770.72 | 746.16 | 747.58 | 17,665,600 | -19.58(-2.55%) |
Apr 21, 2000 | 764.81 | 772.86 | 759.34 | 767.16 | 20,214,200 | +5.91(+0.78%) |
Apr 20, 2000 | 752.04 | 765.01 | 749.61 | 761.25 | 20,406,000 | +6.17(+0.82%) |
Apr 19, 2000 | 767.27 | 781.55 | 745.77 | 755.08 | 29,237,800 | +7.78(+1.04%) |
Apr 18, 2000 | 738.10 | 769.38 | 724.05 | 747.30 | 27,302,600 | +39.58(+5.59%) |
Apr 17, 2000 | 762.96 | 762.96 | 699.22 | 707.72 | 28,774,100 | -93.17(-11.63%) |
Apr 14, 2000 | 808.46 | 816.07 | 793.74 | 800.89 | 0 | -36.12(-4.32%) |
Apr 12, 2000 | 841.16 | 853.61 | 834.75 | 837.01 | 21,351,000 | -18.04(-2.11%) |
Apr 11, 2000 | 864.65 | 864.65 | 839.82 | 855.05 | 25,514,000 | -15.12(-1.74%) |
Apr 10, 2000 | 861.72 | 880.41 | 851.30 | 870.17 | 32,532,000 | +32.79(+3.92%) |
Apr 07, 2000 | 811.38 | 838.82 | 811.38 | 837.38 | 20,511,600 | +33.03(+4.11%) |
Apr 06, 2000 | 827.23 | 827.89 | 804.15 | 804.35 | 17,297,300 | -25.81(-3.11%) |
Apr 05, 2000 | 835.24 | 850.10 | 814.54 | 830.16 | 20,303,100 | +0.00(+0.00%) |
Apr 04, 2000 | 835.24 | 850.10 | 814.54 | 830.16 | 20,303,100 | -16.28(-1.92%) |
Apr 03, 2000 | 866.75 | 876.81 | 837.36 | 846.44 | 20,959,100 | -14.50(-1.68%) |
Apr 01, 2000 | 872.02 | 885.74 | 860.52 | 860.94 | 21,473,100 | -29.01(-3.26%) |
Mar 31, 2000 | 905.59 | 909.51 | 889.23 | 889.95 | 26,407,700 | -18.56(-2.04%) |
Mar 30, 2000 | 886.69 | 913.35 | 881.52 | 908.51 | 28,075,000 | +17.22(+1.93%) |
Mar 29, 2000 | 886.51 | 902.76 | 882.22 | 891.29 | 26,274,800 | +4.58(+0.52%) |
Mar 28, 2000 | 893.13 | 893.13 | 876.52 | 886.71 | 28,235,900 | +0.00(+0.00%) |
Mar 27, 2000 | 893.13 | 893.13 | 876.52 | 886.71 | 0 | -2.53(-0.28%) |
Mar 25, 2000 | 876.93 | 900.06 | 861.64 | 889.24 | 28,192,500 | +21.62(+2.49%) |
Mar 24, 2000 | 888.89 | 892.78 | 862.84 | 867.62 | 25,490,700 | -14.81(-1.68%) |
Mar 23, 2000 | 869.88 | 886.53 | 865.97 | 882.43 | 29,602,700 | +19.02(+2.20%) |
Mar 22, 2000 | 850.91 | 863.41 | 838.98 | 863.41 | 22,793,700 | +12.90(+1.52%) |
Mar 21, 2000 | 862.68 | 867.54 | 843.46 | 850.51 | 22,793,400 | +0.00(+0.00%) |
Mar 20, 2000 | 862.68 | 867.54 | 843.46 | 850.51 | 0 | -5.06(-0.59%) |
Mar 18, 2000 | 864.36 | 869.82 | 850.04 | 855.57 | 30,084,400 | +14.35(+1.71%) |
Mar 17, 2000 | 847.90 | 860.40 | 832.17 | 841.22 | 29,887,500 | +3.69(+0.44%) |
Mar 16, 2000 | 837.35 | 841.73 | 820.30 | 837.53 | 31,289,800 | -9.21(-1.09%) |
Mar 15, 2000 | 843.14 | 858.68 | 838.31 | 846.74 | 33,075,300 | -7.92(-0.93%) |
Mar 14, 2000 | 890.87 | 890.87 | 849.52 | 854.66 | 36,440,200 | +0.00(+0.00%) |
Mar 13, 2000 | 890.87 | 890.87 | 849.52 | 854.66 | 0 | -36.70(-4.12%) |
Mar 11, 2000 | 902.31 | 913.60 | 886.26 | 891.36 | 33,062,300 | +6.77(+0.77%) |
Mar 10, 2000 | 922.71 | 928.55 | 884.59 | 884.59 | 37,003,300 | -30.65(-3.35%) |
Mar 09, 2000 | 895.93 | 919.03 | 883.53 | 915.24 | 33,927,400 | +7.90(+0.87%) |
Mar 08, 2000 | 907.01 | 907.85 | 893.09 | 907.34 | 33,927,400 | -1.99(-0.22%) |
Mar 07, 2000 | 907.56 | 913.51 | 899.58 | 909.33 | 35,262,300 | +0.00(+0.00%) |
Mar 06, 2000 | 907.56 | 913.51 | 899.58 | 909.33 | 0 | +14.50(+1.62%) |
Mar 04, 2000 | 909.81 | 910.02 | 882.48 | 894.83 | 31,125,000 | +0.17(+0.02%) |
Mar 03, 2000 | 864.78 | 900.30 | 857.05 | 894.66 | 31,775,300 | +0.00(+0.00%) |
Mar 02, 2000 | 864.78 | 900.30 | 857.05 | 894.66 | 0 | +66.28(+8.00%) |
Mar 01, 2000 | 843.31 | 846.37 | 810.53 | 828.38 | 27,572,800 | +9.37(+1.14%) |
Feb 29, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 25,312,500 | +0.00(+0.00%) |
Feb 28, 2000 | 850.36 | 850.48 | 819.01 | 819.01 | 0 | -45.75(-5.29%) |
Feb 26, 2000 | 856.06 | 873.08 | 847.14 | 864.76 | 25,518,200 | -2.61(-0.30%) |
Feb 25, 2000 | 874.53 | 887.82 | 857.68 | 867.37 | 25,668,800 | -13.30(-1.51%) |
Feb 24, 2000 | 866.14 | 882.79 | 852.89 | 880.67 | 34,644,900 | +30.65(+3.61%) |
Feb 23, 2000 | 844.11 | 867.68 | 835.97 | 850.02 | 24,438,900 | +4.70(+0.56%) |
Feb 22, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 21,379,400 | +0.00(+0.00%) |
Feb 21, 2000 | 864.61 | 866.32 | 843.65 | 845.32 | 0 | -52.20(-5.82%) |
Feb 19, 2000 | 900.71 | 918.04 | 879.14 | 897.52 | 25,828,100 | +0.00(+0.00%) |
Feb 18, 2000 | 869.35 | 901.83 | 869.35 | 897.52 | 21,242,100 | +18.02(+2.05%) |
Feb 17, 2000 | 881.03 | 886.63 | 843.58 | 879.50 | 21,404,500 | -0.20(-0.02%) |
Feb 16, 2000 | 916.89 | 919.43 | 875.05 | 879.70 | 21,859,800 | -31.17(-3.42%) |
Feb 15, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 23,418,000 | +0.00(+0.00%) |
Feb 14, 2000 | 932.94 | 941.23 | 907.91 | 910.87 | 0 | -42.35(-4.44%) |
Feb 12, 2000 | 990.11 | 990.75 | 941.24 | 953.22 | 27,478,000 | -12.96(-1.34%) |
Feb 11, 2000 | 966.36 | 991.71 | 957.73 | 966.18 | 25,161,400 | -9.87(-1.01%) |
Feb 10, 2000 | 967.53 | 979.92 | 966.15 | 976.05 | 24,044,600 | +14.83(+1.54%) |
Feb 09, 2000 | 977.07 | 981.42 | 960.47 | 961.22 | 22,949,000 | -11.91(-1.22%) |
Feb 08, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 27,176,500 | +0.00(+0.00%) |
Feb 07, 2000 | 953.23 | 982.03 | 951.31 | 973.13 | 0 | +22.91(+2.41%) |
Feb 04, 2000 | 950.26 | 959.00 | 934.11 | 950.22 | 27,712,100 | +6.63(+0.70%) |
Feb 03, 2000 | 929.69 | 950.13 | 923.40 | 943.59 | 31,040,600 | +14.84(+1.60%) |
Feb 02, 2000 | 955.44 | 959.31 | 923.52 | 928.75 | 30,614,300 | -15.13(-1.60%) |
Feb 01, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 28,943,500 | +0.00(+0.00%) |
Jan 31, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 0 | +2.21(+0.23%) |
Jan 29, 2000 | 922.74 | 943.95 | 916.86 | 941.67 | 29,313,700 | +32.44(+3.57%) |
Jan 28, 2000 | 888.27 | 912.49 | 879.00 | 909.23 | 34,491,100 | +23.69(+2.68%) |
Jan 27, 2000 | 896.34 | 902.43 | 875.82 | 885.54 | 23,114,600 | -5.68(-0.64%) |
Jan 26, 2000 | 909.12 | 913.19 | 891.22 | 891.22 | 24,259,100 | -35.55(-3.84%) |
Jan 25, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 21,041,300 | +0.00(+0.00%) |
Jan 24, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 0 | +1.61(+0.17%) |
Jan 22, 2000 | 928.55 | 940.70 | 911.83 | 925.16 | 25,513,500 | -20.74(-2.19%) |
Jan 21, 2000 | 927.12 | 945.90 | 906.26 | 945.90 | 22,668,400 | +7.12(+0.76%) |
Jan 20, 2000 | 969.31 | 969.31 | 938.74 | 938.78 | 23,572,600 | -42.75(-4.36%) |
Jan 19, 2000 | 992.31 | 992.85 | 967.96 | 981.53 | 21,208,000 | -1.74(-0.18%) |
Jan 18, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 21,205,800 | +0.00(+0.00%) |
Jan 17, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 0 | +35.24(+3.72%) |
Jan 15, 2000 | 958.82 | 970.59 | 937.75 | 948.03 | 22,495,700 | -3.02(-0.32%) |
Jan 14, 2000 | 955.06 | 960.73 | 939.25 | 951.05 | 22,300,100 | -3.96(-0.41%) |
Jan 13, 2000 | 957.98 | 968.68 | 949.20 | 955.01 | 22,707,900 | -26.32(-2.68%) |
Jan 12, 2000 | 992.17 | 1006 | 981.23 | 981.33 | 25,707,000 | -5.91(-0.60%) |
Jan 11, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 24,017,500 | +0.00(+0.00%) |
Jan 10, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 0 | +38.59(+4.07%) |
Jan 08, 2000 | 949.17 | 970.16 | 930.84 | 948.65 | 21,566,400 | -12.14(-1.26%) |
Jan 07, 2000 | 1014 | 1015 | 953.50 | 960.79 | 20,352,300 | -25.52(-2.59%) |
Jan 06, 2000 | 1007 | 1027 | 984.05 | 986.31 | 25,769,600 | -72.73(-6.87%) |
Jan 05, 2000 | 1028 | 1066 | 1017 | 1059 | 19,589,800 | +0.00(+0.00%) |
Jan 04, 2000 | 1028 | 1066 | 1017 | 1059 | 0 | +30.97(+3.01%) |
Dec 29, 1999 | 1010 | 1038 | 1004 | 1028 | 25,975,800 | +22.34(+2.22%) |
Dec 28, 1999 | 1016 | 1023 | 997.48 | 1006 | 23,356,400 | +0.00(+0.00%) |
Dec 27, 1999 | 1016 | 1023 | 997.48 | 1006 | 0 | +14.10(+1.42%) |
Dec 25, 1999 | 992.51 | 1004 | 983.31 | 991.63 | 25,732,800 | +17.47(+1.79%) |
Dec 24, 1999 | 964.69 | 1003 | 959.26 | 974.16 | 29,476,500 | +6.33(+0.65%) |
Dec 23, 1999 | 963.40 | 967.87 | 941.84 | 967.83 | 30,023,900 | +9.03(+0.94%) |
Dec 22, 1999 | 981.91 | 987.78 | 957.84 | 958.80 | 28,604,900 | -8.25(-0.85%) |
Dec 21, 1999 | 966.32 | 978.92 | 960.26 | 967.05 | 25,443,500 | +0.00(+0.00%) |
Dec 20, 1999 | 966.32 | 978.92 | 960.26 | 967.05 | 0 | +17.79(+1.87%) |
Dec 18, 1999 | 958.55 | 965.28 | 934.22 | 949.26 | 29,571,700 | +0.69(+0.07%) |
Dec 17, 1999 | 956.94 | 974.65 | 944.36 | 948.57 | 30,527,300 | -15.01(-1.56%) |
Dec 16, 1999 | 998.76 | 999.24 | 950.02 | 963.58 | 35,642,700 | -39.06(-3.90%) |
Dec 15, 1999 | 1018 | 1026 | 1002 | 1003 | 39,653,300 | -11.01(-1.09%) |
Dec 14, 1999 | 1031 | 1037 | 1014 | 1014 | 35,442,600 | +0.00(+0.00%) |
Dec 13, 1999 | 1031 | 1037 | 1014 | 1014 | 0 | -4.52(-0.44%) |
Dec 11, 1999 | 989.97 | 1019 | 982.78 | 1018 | 39,398,200 | +37.63(+3.84%) |
Dec 10, 1999 | 982.89 | 995.71 | 976.68 | 980.54 | 32,975,100 | -7.78(-0.79%) |
Dec 09, 1999 | 992.29 | 998.16 | 974.79 | 988.32 | 27,792,700 | -11.60(-1.16%) |
Dec 08, 1999 | 1001 | 1010 | 984.63 | 999.92 | 28,549,400 | +1.81(+0.18%) |
Dec 07, 1999 | 978.36 | 999.77 | 971.60 | 998.11 | 25,835,700 | +0.00(+0.00%) |
Dec 06, 1999 | 978.36 | 999.77 | 971.60 | 998.11 | 0 | +31.52(+3.26%) |
Dec 04, 1999 | 973.85 | 982.19 | 955.38 | 966.59 | 25,936,800 | -1.31(-0.14%) |
Dec 03, 1999 | 1009 | 1014 | 959.84 | 967.90 | 30,562,100 | -31.26(-3.13%) |
Dec 02, 1999 | 992.62 | 1007 | 984.38 | 999.16 | 29,484,200 | +2.50(+0.25%) |
Dec 01, 1999 | 965.45 | 1009 | 964.44 | 996.66 | 33,899,800 | +32.40(+3.36%) |
Nov 30, 1999 | 955.38 | 964.26 | 936.25 | 964.26 | 27,692,400 | +0.00(+0.00%) |
Nov 29, 1999 | 955.38 | 964.26 | 936.25 | 964.26 | 0 | +15.10(+1.59%) |
Nov 27, 1999 | 977.77 | 978.85 | 945.78 | 949.16 | 35,188,200 | -23.55(-2.42%) |
Nov 26, 1999 | 975.19 | 992.65 | 965.34 | 972.71 | 35,188,200 | +3.42(+0.35%) |
Nov 25, 1999 | 969.23 | 973.15 | 957.57 | 969.29 | 30,318,700 | -4.76(-0.49%) |
Nov 24, 1999 | 974.63 | 986.85 | 965.22 | 974.05 | 27,730,200 | -3.83(-0.39%) |
Nov 23, 1999 | 995.92 | 1000 | 970.58 | 977.88 | 30,843,800 | +0.00(+0.00%) |
Nov 22, 1999 | 995.92 | 1000 | 970.58 | 977.88 | 0 | -15.23(-1.53%) |
Nov 20, 1999 | 973.83 | 1001 | 968.52 | 993.11 | 39,051,200 | +22.92(+2.36%) |
Nov 19, 1999 | 963.16 | 981.85 | 945.27 | 970.19 | 38,427,700 | +2.55(+0.26%) |
Nov 18, 1999 | 1014 | 1024 | 967.63 | 967.64 | 49,635,800 | -40.08(-3.98%) |
Nov 17, 1999 | 973.01 | 1008 | 965.32 | 1008 | 46,428,600 | +32.99(+3.38%) |
Nov 16, 1999 | 990.00 | 1004 | 965.99 | 974.73 | 47,154,100 | +0.00(+0.00%) |
Nov 15, 1999 | 990.00 | 1004 | 965.99 | 974.73 | 0 | +5.47(+0.56%) |
Nov 13, 1999 | 961.43 | 983.47 | 957.07 | 969.26 | 53,890,700 | +21.84(+2.31%) |
Nov 12, 1999 | 943.46 | 968.57 | 938.75 | 947.42 | 46,591,700 | +8.66(+0.92%) |
Nov 11, 1999 | 944.50 | 958.31 | 936.36 | 938.76 | 42,227,000 | -4.70(-0.50%) |
Nov 10, 1999 | 908.71 | 943.46 | 906.18 | 943.46 | 35,550,600 | +35.86(+3.95%) |
Nov 09, 1999 | 916.37 | 920.42 | 906.10 | 907.60 | 38,536,400 | +0.00(+0.00%) |
Nov 08, 1999 | 916.37 | 920.42 | 906.10 | 907.60 | 0 | -5.49(-0.60%) |
Nov 06, 1999 | 917.68 | 928.23 | 908.46 | 913.09 | 41,332,600 | +1.27(+0.14%) |
Nov 05, 1999 | 895.36 | 911.82 | 895.36 | 911.82 | 41,885,300 | +24.67(+2.78%) |
Nov 04, 1999 | 893.95 | 901.59 | 884.56 | 887.15 | 41,312,100 | -3.03(-0.34%) |
Nov 03, 1999 | 876.56 | 890.18 | 870.73 | 890.18 | 40,124,700 | +13.63(+1.55%) |
Nov 02, 1999 | 863.50 | 876.55 | 857.09 | 876.55 | 34,822,000 | +0.00(+0.00%) |
Nov 01, 1999 | 863.50 | 876.55 | 857.09 | 876.55 | 0 | +43.04(+5.16%) |
Oct 29, 1999 | 834.38 | 848.75 | 832.17 | 833.51 | 31,310,100 | +12.56(+1.53%) |
Oct 28, 1999 | 790.91 | 823.66 | 790.91 | 820.95 | 24,262,900 | +27.53(+3.47%) |
Oct 27, 1999 | 795.31 | 804.13 | 788.85 | 793.42 | 22,660,200 | -3.59(-0.45%) |
Oct 26, 1999 | 784.93 | 803.80 | 778.90 | 797.01 | 22,773,900 | -1.83(-0.23%) |
Oct 25, 1999 | 819.32 | 822.09 | 790.19 | 798.84 | 27,888,100 | -20.68(-2.52%) |
Oct 22, 1999 | 814.83 | 826.14 | 811.47 | 819.52 | 23,854,900 | +1.01(+0.12%) |
Oct 21, 1999 | 838.07 | 848.44 | 813.77 | 818.51 | 33,968,300 | -12.18(-1.47%) |
Oct 20, 1999 | 821.72 | 834.14 | 815.94 | 830.69 | 31,437,600 | +19.25(+2.37%) |
Oct 19, 1999 | 835.01 | 839.55 | 805.78 | 811.44 | 25,256,600 | -14.81(-1.79%) |
Oct 18, 1999 | 839.91 | 844.93 | 823.82 | 826.25 | 26,826,500 | -36.38(-4.22%) |
Oct 15, 1999 | 870.61 | 877.06 | 854.44 | 862.63 | 33,571,700 | -3.39(-0.39%) |
Oct 14, 1999 | 851.17 | 873.69 | 841.80 | 866.02 | 33,460,000 | +10.50(+1.23%) |
Oct 13, 1999 | 848.40 | 856.36 | 840.14 | 855.52 | 28,722,200 | -0.73(-0.09%) |
Oct 12, 1999 | 830.10 | 856.25 | 829.88 | 856.25 | 29,850,400 | +21.86(+2.62%) |
Oct 11, 1999 | 845.80 | 850.96 | 830.32 | 834.39 | 24,530,900 | -5.02(-0.60%) |
Oct 08, 1999 | 846.62 | 853.16 | 833.64 | 839.41 | 31,179,400 | -11.74(-1.38%) |
Oct 07, 1999 | 838.04 | 852.37 | 828.69 | 851.15 | 34,178,000 | +15.84(+1.90%) |
Oct 06, 1999 | 799.34 | 837.44 | 792.05 | 835.31 | 27,799,900 | +43.76(+5.53%) |
Oct 05, 1999 | 825.17 | 838.96 | 788.22 | 791.55 | 28,485,500 | -26.82(-3.28%) |
Oct 04, 1999 | 840.14 | 853.02 | 818.28 | 818.37 | 23,374,600 | -20.98(-2.50%) |
Oct 01, 1999 | 838.65 | 847.29 | 800.97 | 839.35 | 26,291,900 | +3.17(+0.38%) |
Sep 30, 1999 | 859.67 | 879.00 | 836.18 | 836.18 | 23,142,700 | -32.70(-3.76%) |
Sep 29, 1999 | 895.70 | 895.70 | 868.88 | 868.88 | 25,179,200 | -31.85(-3.54%) |
Sep 28, 1999 | 909.20 | 919.56 | 894.38 | 900.73 | 22,504,700 | -3.06(-0.34%) |
Sep 27, 1999 | 941.70 | 941.70 | 903.79 | 903.79 | 21,937,900 | -37.78(-4.01%) |
Sep 22, 1999 | 956.70 | 960.36 | 940.13 | 941.57 | 30,187,500 | -15.85(-1.66%) |
Sep 21, 1999 | 944.01 | 963.68 | 941.34 | 957.42 | 30,523,100 | +23.54(+2.52%) |
Sep 20, 1999 | 933.86 | 939.56 | 923.56 | 933.88 | 23,485,600 | +8.68(+0.94%) |
Sep 17, 1999 | 902.53 | 931.18 | 893.08 | 925.20 | 22,279,000 | +9.04(+0.99%) |
Sep 16, 1999 | 948.49 | 949.62 | 916.10 | 916.16 | 24,610,200 | -36.53(-3.83%) |
Sep 15, 1999 | 967.72 | 970.89 | 947.85 | 952.69 | 26,123,500 | -15.85(-1.64%) |
Sep 14, 1999 | 981.66 | 982.32 | 964.49 | 968.54 | 28,996,400 | -12.37(-1.26%) |
Sep 13, 1999 | 973.71 | 984.57 | 971.28 | 980.91 | 29,790,000 | +18.93(+1.97%) |
Sep 10, 1999 | 951.95 | 974.15 | 951.95 | 961.98 | 29,761,800 | +11.45(+1.20%) |
Sep 09, 1999 | 940.02 | 950.53 | 938.52 | 950.53 | 23,420,900 | +13.60(+1.45%) |
Sep 08, 1999 | 942.98 | 952.37 | 932.45 | 936.93 | 27,859,100 | -6.99(-0.74%) |
Sep 07, 1999 | 947.34 | 959.01 | 943.92 | 943.92 | 28,085,600 | +0.70(+0.07%) |
Sep 06, 1999 | 919.01 | 944.47 | 918.94 | 943.22 | 29,048,000 | +32.60(+3.58%) |
Sep 03, 1999 | 902.29 | 920.82 | 887.76 | 910.62 | 31,800,100 | +11.65(+1.30%) |
Sep 02, 1999 | 886.62 | 912.43 | 877.91 | 898.97 | 30,580,700 | -6.55(-0.72%) |