Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 41.89 | 42.87 | 41.89 | 41.90 | 4,882,216 | +0.06(+0.14%) |
Aug 30, 2000 | 41.75 | 42.38 | 41.62 | 41.84 | 2,824,871 | +1.69(+4.21%) |
Aug 25, 2000 | 40.20 | 40.60 | 40.15 | 40.15 | 3,047,705 | +0.04(+0.11%) |
Aug 24, 2000 | 41.18 | 41.18 | 39.58 | 40.11 | 5,619,880 | -0.58(-1.41%) |
Aug 23, 2000 | 41.40 | 41.40 | 40.47 | 40.69 | 4,582,897 | -0.45(-1.09%) |
Aug 22, 2000 | 42.24 | 42.33 | 40.78 | 41.13 | 5,096,881 | -0.84(-2.00%) |
Aug 21, 2000 | 41.89 | 42.64 | 41.71 | 41.97 | 3,422,382 | +0.44(+1.06%) |
Aug 18, 2000 | 41.89 | 42.02 | 41.35 | 41.53 | 2,929,245 | +0.00(+0.00%) |
Aug 17, 2000 | 40.78 | 41.89 | 40.69 | 41.53 | 3,416,748 | +0.84(+2.08%) |
Aug 16, 2000 | 41.71 | 42.38 | 40.64 | 40.69 | 3,786,214 | -1.33(-3.18%) |
Aug 15, 2000 | 42.55 | 42.55 | 41.67 | 42.02 | 3,890,448 | -0.58(-1.35%) |
Aug 14, 2000 | 42.68 | 42.91 | 41.71 | 42.60 | 3,459,709 | +0.18(+0.42%) |
Aug 11, 2000 | 41.71 | 42.91 | 41.49 | 42.42 | 4,455,844 | +0.80(+1.93%) |
Aug 10, 2000 | 42.38 | 42.60 | 41.53 | 41.62 | 3,276,455 | -0.71(-1.68%) |
Aug 09, 2000 | 41.26 | 42.68 | 41.26 | 42.33 | 4,505,426 | +0.62(+1.48%) |
Aug 08, 2000 | 41.80 | 41.80 | 40.82 | 41.71 | 4,008,063 | +0.31(+0.75%) |
Aug 07, 2000 | 42.06 | 42.46 | 41.31 | 41.40 | 5,036,172 | -1.06(-2.51%) |
Aug 04, 2000 | 41.80 | 42.73 | 41.31 | 42.46 | 5,316,898 | +1.28(+3.12%) |
Aug 03, 2000 | 39.67 | 41.57 | 39.67 | 41.18 | 4,867,426 | +0.44(+1.08%) |
Aug 02, 2000 | 40.42 | 41.13 | 39.89 | 40.74 | 3,894,251 | +0.31(+0.77%) |
Aug 01, 2000 | 40.47 | 40.82 | 40.11 | 40.42 | 2,944,457 | +0.18(+0.44%) |
Jul 31, 2000 | 39.67 | 40.74 | 39.62 | 40.25 | 4,390,065 | +0.49(+1.23%) |
Jul 28, 2000 | 41.71 | 41.71 | 39.09 | 39.76 | 5,429,583 | -1.64(-3.96%) |
Jul 27, 2000 | 39.93 | 41.49 | 39.84 | 41.40 | 4,652,198 | +1.91(+4.84%) |
Jul 26, 2000 | 39.18 | 40.38 | 39.13 | 39.49 | 5,189,424 | -0.18(-0.47%) |
Jul 25, 2000 | 40.64 | 40.91 | 39.49 | 39.67 | 5,212,665 | -0.84(-2.07%) |
Jul 24, 2000 | 42.06 | 42.42 | 39.89 | 40.51 | 5,607,062 | -1.55(-3.70%) |
Jul 21, 2000 | 40.29 | 42.28 | 40.29 | 42.06 | 7,565,527 | +1.68(+4.17%) |
Jul 20, 2000 | 39.13 | 41.00 | 39.13 | 40.38 | 4,757,136 | +1.29(+3.31%) |
Jul 19, 2000 | 39.13 | 39.54 | 38.69 | 39.09 | 3,214,338 | -0.09(-0.24%) |
Jul 18, 2000 | 39.76 | 39.80 | 38.51 | 39.18 | 4,359,217 | -0.80(-1.99%) |
Jul 17, 2000 | 40.47 | 40.74 | 39.05 | 39.98 | 5,110,967 | -0.18(-0.44%) |
Jul 14, 2000 | 39.18 | 40.55 | 39.00 | 40.15 | 4,849,115 | +1.06(+2.72%) |
Jul 13, 2000 | 39.49 | 39.49 | 38.78 | 39.09 | 2,518,227 | +0.04(+0.11%) |
Jul 12, 2000 | 38.51 | 39.44 | 38.12 | 39.05 | 4,927,854 | +0.67(+1.74%) |
Jul 11, 2000 | 38.96 | 39.36 | 37.80 | 38.38 | 4,844,044 | -0.58(-1.49%) |
Jul 10, 2000 | 38.07 | 39.09 | 37.49 | 38.96 | 4,988,985 | +0.80(+2.10%) |
Jul 07, 2000 | 37.27 | 38.20 | 36.96 | 38.16 | 5,000,676 | +1.29(+3.48%) |
Jul 06, 2000 | 36.43 | 36.96 | 35.99 | 36.87 | 5,118,150 | -0.13(-0.35%) |
Jul 05, 2000 | 37.45 | 37.58 | 36.60 | 37.00 | 4,376,542 | -0.18(-0.50%) |
Jul 03, 2000 | 36.12 | 37.36 | 36.12 | 37.19 | 2,128,900 | +0.18(+0.50%) |
Jun 30, 2000 | 36.70 | 37.08 | 36.21 | 37.00 | 5,962,020 | -0.27(-0.72%) |
Jun 29, 2000 | 37.49 | 37.76 | 36.92 | 37.27 | 4,283,155 | -0.53(-1.41%) |
Jun 28, 2000 | 37.76 | 39.00 | 37.76 | 37.80 | 5,860,744 | -0.67(-1.73%) |
Jun 27, 2000 | 39.76 | 39.98 | 38.16 | 38.47 | 4,367,246 | -1.42(-3.56%) |
Jun 26, 2000 | 38.07 | 40.11 | 38.02 | 39.89 | 4,464,296 | +1.82(+4.79%) |
Jun 23, 2000 | 37.94 | 38.56 | 37.45 | 38.07 | 3,990,315 | +0.13(+0.34%) |
Jun 22, 2000 | 37.19 | 37.98 | 36.87 | 37.94 | 4,485,847 | +0.58(+1.56%) |
Jun 21, 2000 | 38.38 | 38.38 | 37.00 | 37.36 | 3,036,014 | -0.98(-2.56%) |
Jun 20, 2000 | 37.45 | 38.78 | 37.45 | 38.34 | 4,330,060 | +0.36(+0.93%) |
Jun 19, 2000 | 37.05 | 39.09 | 36.87 | 37.98 | 6,035,828 | +1.42(+3.88%) |
Jun 16, 2000 | 39.40 | 39.54 | 36.48 | 36.56 | 8,434,610 | -2.84(-7.21%) |
Jun 15, 2000 | 40.03 | 40.38 | 38.29 | 39.40 | 5,491,560 | -0.89(-2.20%) |
Jun 14, 2000 | 38.87 | 40.60 | 38.78 | 40.29 | 5,423,808 | +1.60(+4.13%) |
Jun 13, 2000 | 38.16 | 38.83 | 37.49 | 38.69 | 3,484,923 | +0.60(+1.57%) |
Jun 12, 2000 | 38.16 | 38.69 | 37.98 | 38.10 | 3,260,398 | -0.95(-2.44%) |
Jun 08, 2000 | 39.89 | 40.11 | 39.05 | 39.05 | 3,610,425 | -1.02(-2.55%) |
Jun 07, 2000 | 38.51 | 40.42 | 38.47 | 40.07 | 4,019,190 | +1.73(+4.52%) |
Jun 06, 2000 | 39.32 | 39.32 | 37.98 | 38.34 | 5,128,151 | -1.15(-2.91%) |
Jun 05, 2000 | 39.93 | 39.93 | 38.91 | 39.49 | 4,070,462 | +1.24(+3.25%) |
Jun 01, 2000 | 38.20 | 38.96 | 37.63 | 38.24 | 5,839,616 | -0.09(-0.24%) |
May 31, 2000 | 35.99 | 38.61 | 35.67 | 38.34 | 6,707,149 | +2.40(+6.68%) |
May 30, 2000 | 35.23 | 36.03 | 35.23 | 35.94 | 2,414,134 | +1.11(+3.18%) |
May 26, 2000 | 34.96 | 35.45 | 34.57 | 34.83 | 2,430,191 | +0.13(+0.37%) |
May 25, 2000 | 35.50 | 36.34 | 34.43 | 34.70 | 5,436,063 | -0.80(-2.24%) |
May 24, 2000 | 36.03 | 37.18 | 35.05 | 35.50 | 6,089,776 | -0.53(-1.48%) |
May 23, 2000 | 34.96 | 36.11 | 34.96 | 36.03 | 4,294,705 | +0.80(+2.26%) |
May 22, 2000 | 35.67 | 35.94 | 34.57 | 35.23 | 4,226,108 | -0.48(-1.35%) |
May 19, 2000 | 36.07 | 36.30 | 35.32 | 35.72 | 4,016,936 | -1.06(-2.90%) |
May 18, 2000 | 36.03 | 37.14 | 36.03 | 36.78 | 3,841,289 | +0.62(+1.71%) |
May 17, 2000 | 36.21 | 36.74 | 35.67 | 36.16 | 4,398,798 | -0.13(-0.37%) |
May 16, 2000 | 37.31 | 37.36 | 36.25 | 36.30 | 4,985,464 | -0.75(-2.03%) |
May 15, 2000 | 35.85 | 37.18 | 35.63 | 37.05 | 4,792,772 | +1.38(+3.86%) |
May 12, 2000 | 34.87 | 35.94 | 34.79 | 35.67 | 4,454,858 | +0.53(+1.52%) |
May 11, 2000 | 33.90 | 35.14 | 33.72 | 35.14 | 4,692,483 | +23.83(+210.71%) |
May 10, 2000 | 11.71 | 11.86 | 11.25 | 11.31 | 4,175,822 | -0.36(-3.12%) |
May 09, 2000 | 11.99 | 12.16 | 11.65 | 11.67 | 2,990,517 | -0.32(-2.67%) |
May 08, 2000 | 11.44 | 12.01 | 11.43 | 11.99 | 2,605,135 | +0.43(+3.70%) |
May 05, 2000 | 11.42 | 11.57 | 11.16 | 11.57 | 2,407,373 | +0.15(+1.30%) |
May 04, 2000 | 11.31 | 11.62 | 11.29 | 11.42 | 2,854,873 | +0.22(+1.94%) |
May 03, 2000 | 11.65 | 11.81 | 11.04 | 11.20 | 3,516,615 | -0.48(-4.09%) |
May 02, 2000 | 11.94 | 11.94 | 11.64 | 11.68 | 2,891,636 | -0.26(-2.19%) |
May 01, 2000 | 11.80 | 12.09 | 11.55 | 11.94 | 3,612,538 | +0.15(+1.25%) |
Apr 28, 2000 | 12.23 | 12.38 | 11.79 | 11.79 | 3,237,298 | -0.43(-3.55%) |
Apr 27, 2000 | 12.03 | 12.24 | 11.83 | 12.23 | 3,389,845 | +0.03(+0.24%) |
Apr 26, 2000 | 12.46 | 12.60 | 12.19 | 12.20 | 3,277,019 | -0.27(-2.13%) |
Apr 25, 2000 | 11.91 | 12.46 | 11.91 | 12.46 | 3,966,228 | +0.63(+5.29%) |
Apr 24, 2000 | 11.26 | 11.92 | 11.20 | 11.84 | 4,646,564 | +0.56(+4.94%) |
Apr 20, 2000 | 10.98 | 11.35 | 10.94 | 11.28 | 2,201,582 | +0.28(+2.51%) |
Apr 19, 2000 | 11.00 | 11.10 | 10.87 | 11.00 | 2,296,237 | -0.03(-0.31%) |
Apr 18, 2000 | 10.67 | 11.09 | 10.65 | 11.04 | 2,712,045 | +0.47(+4.43%) |
Apr 17, 2000 | 10.49 | 10.76 | 10.40 | 10.57 | 4,333,018 | +0.00(+0.00%) |
Apr 14, 2000 | 11.32 | 11.36 | 10.40 | 10.57 | 6,434,029 | -0.95(-8.22%) |
Apr 13, 2000 | 11.89 | 11.94 | 11.44 | 11.52 | 3,732,125 | -0.37(-3.15%) |
Apr 12, 2000 | 11.54 | 12.15 | 11.53 | 11.89 | 4,837,565 | +0.44(+3.83%) |
Apr 11, 2000 | 11.39 | 11.56 | 11.12 | 11.45 | 3,610,003 | +0.16(+1.40%) |
Apr 10, 2000 | 10.97 | 11.44 | 10.90 | 11.30 | 3,356,884 | +0.33(+2.97%) |
Apr 07, 2000 | 11.15 | 11.15 | 10.94 | 10.97 | 2,826,983 | -0.15(-1.38%) |
Apr 06, 2000 | 11.36 | 11.36 | 11.05 | 11.12 | 3,831,006 | -0.28(-2.42%) |
Apr 05, 2000 | 11.52 | 11.62 | 11.30 | 11.40 | 3,590,142 | -0.20(-1.70%) |
Apr 04, 2000 | 12.27 | 12.45 | 11.26 | 11.60 | 5,997,516 | -0.67(-5.47%) |
Apr 03, 2000 | 11.81 | 12.40 | 11.79 | 12.27 | 3,691,981 | +0.52(+4.40%) |
Mar 31, 2000 | 11.71 | 11.87 | 11.56 | 11.75 | 2,605,557 | -0.00(-0.04%) |
Mar 30, 2000 | 11.95 | 12.04 | 11.67 | 11.75 | 2,796,136 | -0.21(-1.73%) |
Mar 29, 2000 | 12.00 | 12.20 | 11.77 | 11.96 | 2,507,099 | -0.07(-0.58%) |
Mar 28, 2000 | 11.80 | 12.22 | 11.75 | 12.03 | 3,300,683 | +0.16(+1.33%) |
Mar 27, 2000 | 12.27 | 12.31 | 11.76 | 11.87 | 2,892,482 | -0.40(-3.30%) |
Mar 24, 2000 | 12.30 | 12.41 | 12.13 | 12.28 | 4,003,414 | -0.03(-0.24%) |
Mar 23, 2000 | 11.65 | 12.31 | 11.46 | 12.31 | 4,646,141 | +0.65(+5.58%) |
Mar 22, 2000 | 11.57 | 11.65 | 11.31 | 11.65 | 2,619,502 | +0.15(+1.29%) |
Mar 21, 2000 | 11.20 | 11.75 | 10.93 | 11.51 | 4,809,675 | +0.31(+2.73%) |
Mar 20, 2000 | 11.44 | 11.60 | 11.12 | 11.20 | 3,628,596 | -0.13(-1.13%) |
Mar 17, 2000 | 11.24 | 11.60 | 11.13 | 11.33 | 4,854,045 | -0.01(-0.09%) |
Mar 16, 2000 | 10.81 | 11.56 | 10.77 | 11.34 | 7,104,645 | +0.86(+8.18%) |
Mar 15, 2000 | 10.16 | 10.59 | 10.03 | 10.48 | 4,601,772 | +0.35(+3.46%) |
Mar 14, 2000 | 10.23 | 10.44 | 10.09 | 10.13 | 3,855,515 | +0.15(+1.49%) |
Mar 13, 2000 | 9.762 | 10.36 | 9.653 | 9.983 | 4,191,035 | -0.01(-0.10%) |
Mar 10, 2000 | 9.713 | 10.24 | 9.609 | 9.994 | 5,109,699 | +0.31(+3.21%) |
Mar 09, 2000 | 9.772 | 9.811 | 9.426 | 9.683 | 5,276,614 | +0.00(+0.00%) |
Mar 08, 2000 | 9.988 | 9.988 | 9.550 | 9.683 | 4,668,960 | -0.29(-2.87%) |
Mar 07, 2000 | 10.22 | 10.25 | 9.792 | 9.969 | 4,582,756 | -0.23(-2.22%) |
Mar 06, 2000 | 10.53 | 10.55 | 10.15 | 10.20 | 2,999,814 | -0.34(-3.18%) |
Mar 03, 2000 | 10.87 | 10.92 | 10.35 | 10.53 | 3,606,200 | -0.00(-0.05%) |
Mar 02, 2000 | 10.81 | 10.84 | 10.44 | 10.54 | 3,578,733 | -0.15(-1.43%) |
Mar 01, 2000 | 10.81 | 10.84 | 10.43 | 10.69 | 3,200,957 | +0.10(+0.98%) |
Feb 29, 2000 | 10.73 | 10.74 | 10.37 | 10.59 | 3,518,306 | +0.12(+1.18%) |
Feb 28, 2000 | 9.979 | 10.69 | 9.979 | 10.46 | 6,723,488 | +0.62(+6.31%) |
Feb 25, 2000 | 10.34 | 10.57 | 9.781 | 9.841 | 6,812,228 | -0.41(-4.04%) |
Feb 24, 2000 | 10.86 | 10.93 | 10.17 | 10.25 | 8,162,334 | -0.72(-6.56%) |
Feb 22, 2000 | 11.00 | 11.06 | 10.86 | 10.97 | 5,663,686 | +0.07(+0.63%) |
Feb 18, 2000 | 11.67 | 11.67 | 10.68 | 10.91 | 6,418,816 | -0.76(-6.55%) |
Feb 17, 2000 | 12.17 | 12.27 | 11.27 | 11.67 | 5,836,094 | -0.47(-3.84%) |
Feb 16, 2000 | 12.35 | 12.36 | 12.00 | 12.14 | 3,130,388 | -0.42(-3.32%) |
Feb 15, 2000 | 12.17 | 12.59 | 12.13 | 12.55 | 1,918,461 | +0.40(+3.33%) |
Feb 14, 2000 | 12.11 | 12.46 | 12.11 | 12.15 | 2,226,936 | +0.04(+0.33%) |
Feb 11, 2000 | 12.23 | 12.47 | 11.99 | 12.11 | 2,679,930 | -0.08(-0.65%) |
Feb 10, 2000 | 12.36 | 12.58 | 12.12 | 12.19 | 2,460,194 | -0.16(-1.32%) |
Feb 09, 2000 | 12.85 | 12.85 | 12.23 | 12.35 | 2,951,641 | -0.51(-3.95%) |
Feb 08, 2000 | 12.90 | 13.04 | 12.84 | 12.86 | 2,165,241 | +0.04(+0.34%) |
Feb 07, 2000 | 12.73 | 12.93 | 12.70 | 12.81 | 1,837,328 | +0.08(+0.62%) |
Feb 04, 2000 | 12.85 | 12.91 | 12.67 | 12.73 | 2,118,758 | -0.11(-0.88%) |
Feb 03, 2000 | 12.98 | 13.06 | 12.67 | 12.85 | 3,063,622 | -0.10(-0.80%) |
Feb 02, 2000 | 13.29 | 13.29 | 12.91 | 12.95 | 3,680,995 | -0.38(-2.85%) |
Feb 01, 2000 | 12.98 | 13.37 | 12.92 | 13.33 | 3,813,681 | +0.34(+2.58%) |
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%) |