Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 1.957 | 2.025 | 1.957 | 2.025 | 635,931 | +0.04(+2.27%) |
May 30, 2000 | 2.002 | 2.002 | 1.924 | 1.980 | 147,408 | -0.02(-1.12%) |
May 26, 2000 | 1.946 | 2.002 | 1.901 | 2.002 | 168,149 | +0.03(+1.71%) |
May 25, 2000 | 1.901 | 2.014 | 1.901 | 1.969 | 271,483 | +0.06(+2.94%) |
May 24, 2000 | 1.957 | 1.980 | 1.901 | 1.912 | 330,373 | -0.02(-1.16%) |
May 23, 2000 | 1.957 | 2.059 | 1.935 | 1.935 | 253,335 | +0.00(+0.00%) |
May 22, 2000 | 1.957 | 1.957 | 1.890 | 1.935 | 232,964 | -0.02(-1.15%) |
May 19, 2000 | 1.969 | 1.991 | 1.935 | 1.957 | 124,815 | -0.03(-1.69%) |
May 18, 2000 | 2.002 | 2.025 | 1.957 | 1.991 | 322,224 | -0.03(-1.67%) |
May 17, 2000 | 2.070 | 2.092 | 2.002 | 2.025 | 282,224 | -0.07(-3.23%) |
May 16, 2000 | 2.014 | 2.137 | 2.002 | 2.092 | 640,746 | +0.07(+3.33%) |
May 15, 2000 | 2.059 | 2.059 | 1.991 | 2.025 | 301,484 | -0.06(-2.70%) |
May 12, 2000 | 2.047 | 2.081 | 2.002 | 2.081 | 252,965 | +0.03(+1.65%) |
May 11, 2000 | 2.036 | 2.047 | 1.957 | 2.047 | 212,224 | -0.01(-0.55%) |
May 10, 2000 | 2.081 | 2.092 | 1.912 | 2.059 | 568,523 | -0.09(-4.19%) |
May 09, 2000 | 2.092 | 2.149 | 2.014 | 2.149 | 335,187 | +0.08(+3.80%) |
May 08, 2000 | 2.137 | 2.137 | 2.036 | 2.070 | 466,300 | -0.07(-3.16%) |
May 05, 2000 | 2.104 | 2.149 | 2.081 | 2.137 | 382,225 | +0.01(+0.53%) |
May 04, 2000 | 2.092 | 2.160 | 2.092 | 2.126 | 404,447 | +0.04(+2.16%) |
May 03, 2000 | 2.092 | 2.160 | 2.081 | 2.081 | 667,783 | +0.00(+0.00%) |
May 02, 2000 | 2.081 | 2.137 | 2.047 | 2.081 | 321,113 | -0.01(-0.54%) |
May 01, 2000 | 2.137 | 2.149 | 2.070 | 2.092 | 312,224 | -0.07(-3.13%) |
Apr 28, 2000 | 2.070 | 2.160 | 2.070 | 2.160 | 372,225 | +0.08(+3.78%) |
Apr 27, 2000 | 2.070 | 2.092 | 2.047 | 2.081 | 412,596 | +0.00(+0.00%) |
Apr 26, 2000 | 2.115 | 2.137 | 2.081 | 2.081 | 412,966 | -0.03(-1.60%) |
Apr 25, 2000 | 2.137 | 2.137 | 2.002 | 2.115 | 1,011,860 | +0.00(+0.00%) |
Apr 24, 2000 | 2.115 | 2.137 | 2.002 | 2.115 | 440,374 | -0.02(-1.05%) |
Apr 20, 2000 | 2.070 | 2.137 | 2.002 | 2.137 | 1,251,121 | +0.07(+3.26%) |
Apr 19, 2000 | 2.070 | 2.115 | 2.070 | 2.070 | 295,558 | +0.01(+0.55%) |
Apr 18, 2000 | 2.059 | 2.115 | 2.047 | 2.059 | 909,637 | +0.01(+0.55%) |
Apr 17, 2000 | 1.980 | 2.059 | 1.980 | 2.047 | 1,275,936 | -0.02(-1.09%) |
Apr 14, 2000 | 2.137 | 2.205 | 2.070 | 2.070 | 842,970 | -0.09(-4.17%) |
Apr 13, 2000 | 2.362 | 2.374 | 2.137 | 2.160 | 453,707 | -0.23(-9.43%) |
Apr 12, 2000 | 2.261 | 2.430 | 2.261 | 2.385 | 1,746,310 | +0.17(+7.61%) |
Apr 11, 2000 | 2.182 | 2.239 | 2.182 | 2.216 | 702,968 | +0.06(+2.60%) |
Apr 10, 2000 | 2.137 | 2.182 | 2.115 | 2.160 | 315,187 | +0.02(+1.05%) |
Apr 07, 2000 | 2.227 | 2.227 | 2.092 | 2.137 | 292,595 | -0.10(-4.52%) |
Apr 06, 2000 | 2.126 | 2.239 | 2.115 | 2.239 | 266,668 | +0.13(+6.42%) |
Apr 05, 2000 | 2.081 | 2.149 | 2.059 | 2.104 | 182,964 | +0.00(+0.00%) |
Apr 04, 2000 | 2.149 | 2.205 | 2.047 | 2.104 | 489,633 | -0.04(-2.09%) |
Apr 03, 2000 | 1.991 | 2.149 | 1.991 | 2.149 | 847,784 | +0.17(+8.52%) |
Mar 31, 2000 | 2.137 | 2.137 | 1.957 | 1.980 | 1,215,936 | -0.16(-7.37%) |
Mar 30, 2000 | 2.070 | 2.137 | 2.036 | 2.137 | 528,893 | -0.02(-1.04%) |
Mar 29, 2000 | 2.160 | 2.160 | 2.036 | 2.160 | 415,188 | +0.00(+0.00%) |
Mar 28, 2000 | 2.160 | 2.227 | 2.137 | 2.160 | 629,264 | -0.02(-1.03%) |
Mar 27, 2000 | 2.295 | 2.317 | 2.160 | 2.182 | 588,153 | -0.11(-4.90%) |
Mar 24, 2000 | 2.340 | 2.351 | 2.239 | 2.295 | 655,931 | -0.06(-2.39%) |
Mar 23, 2000 | 2.340 | 2.374 | 2.317 | 2.351 | 670,746 | +0.00(+0.00%) |
Mar 22, 2000 | 2.340 | 2.362 | 2.306 | 2.351 | 578,523 | -0.01(-0.48%) |
Mar 21, 2000 | 2.385 | 2.385 | 2.295 | 2.362 | 625,190 | -0.03(-1.41%) |
Mar 20, 2000 | 2.272 | 2.407 | 2.272 | 2.396 | 969,267 | +0.10(+4.41%) |
Mar 17, 2000 | 2.002 | 2.295 | 2.002 | 2.295 | 2,344,464 | +0.29(+14.61%) |
Mar 16, 2000 | 1.980 | 2.025 | 1.980 | 2.002 | 1,095,935 | +0.02(+1.14%) |
Mar 15, 2000 | 1.946 | 2.014 | 1.946 | 1.980 | 578,893 | +0.02(+1.15%) |
Mar 14, 2000 | 1.890 | 1.957 | 1.890 | 1.957 | 343,706 | +0.07(+3.57%) |
Mar 13, 2000 | 1.912 | 1.924 | 1.890 | 1.890 | 637,783 | -0.04(-2.33%) |
Mar 10, 2000 | 1.935 | 2.002 | 1.935 | 1.935 | 721,487 | -0.01(-0.58%) |
Mar 09, 2000 | 1.957 | 1.980 | 1.912 | 1.946 | 508,522 | -0.02(-1.14%) |
Mar 08, 2000 | 1.946 | 1.980 | 1.924 | 1.969 | 564,819 | +0.01(+0.57%) |
Mar 07, 2000 | 1.991 | 2.002 | 1.935 | 1.957 | 376,669 | -0.03(-1.69%) |
Mar 06, 2000 | 1.980 | 2.025 | 1.980 | 1.991 | 530,004 | +0.01(+0.57%) |
Mar 03, 2000 | 1.957 | 2.014 | 1.957 | 1.980 | 518,152 | +0.00(+0.00%) |
Mar 02, 2000 | 2.014 | 2.025 | 1.980 | 1.980 | 433,336 | -0.06(-2.76%) |
Mar 01, 2000 | 2.047 | 2.059 | 1.991 | 2.036 | 266,298 | -0.03(-1.63%) |
Feb 29, 2000 | 1.924 | 2.070 | 1.924 | 2.070 | 462,596 | +0.14(+6.98%) |
Feb 28, 2000 | 1.991 | 2.002 | 1.924 | 1.935 | 482,226 | -0.08(-3.91%) |
Feb 25, 2000 | 1.969 | 2.025 | 1.946 | 2.014 | 462,226 | +0.02(+1.13%) |
Feb 24, 2000 | 1.980 | 2.014 | 1.935 | 1.991 | 316,298 | -0.03(-1.67%) |
Feb 23, 2000 | 1.980 | 2.070 | 1.946 | 2.025 | 527,041 | +0.03(+1.69%) |
Feb 22, 2000 | 2.025 | 2.025 | 1.912 | 1.991 | 237,409 | +0.00(+0.00%) |
Feb 18, 2000 | 2.081 | 2.081 | 1.991 | 1.991 | 221,853 | -0.11(-5.35%) |
Feb 17, 2000 | 2.047 | 2.182 | 2.036 | 2.104 | 674,450 | +0.03(+1.63%) |
Feb 16, 2000 | 2.092 | 2.104 | 1.935 | 2.070 | 351,114 | -0.07(-3.16%) |
Feb 15, 2000 | 2.126 | 2.137 | 1.924 | 2.137 | 418,151 | -0.01(-0.52%) |
Feb 14, 2000 | 1.811 | 2.149 | 1.800 | 2.149 | 874,822 | +0.34(+18.63%) |
Feb 11, 2000 | 1.845 | 1.856 | 1.800 | 1.811 | 438,892 | -0.06(-3.01%) |
Feb 10, 2000 | 1.890 | 1.890 | 1.822 | 1.867 | 466,300 | -0.02(-1.19%) |
Feb 09, 2000 | 1.980 | 1.980 | 1.890 | 1.890 | 237,779 | -0.11(-5.62%) |
Feb 08, 2000 | 2.047 | 2.059 | 1.991 | 2.002 | 484,818 | -0.07(-3.26%) |
Feb 07, 2000 | 2.171 | 2.261 | 2.025 | 2.070 | 1,183,343 | -0.10(-4.66%) |
Feb 04, 2000 | 1.822 | 2.171 | 1.822 | 2.171 | 2,525,206 | +0.39(+22.15%) |
Feb 03, 2000 | 1.676 | 1.800 | 1.654 | 1.777 | 505,559 | +0.12(+7.48%) |
Feb 02, 2000 | 1.654 | 1.665 | 1.631 | 1.654 | 833,340 | +0.02(+1.38%) |
Feb 01, 2000 | 1.642 | 1.642 | 1.620 | 1.631 | 275,187 | -0.01(-0.68%) |
Jan 31, 2000 | 1.654 | 1.654 | 1.642 | 1.642 | 398,151 | -0.01(-0.68%) |
Jan 28, 2000 | 1.699 | 1.721 | 1.642 | 1.654 | 345,928 | +0.00(+0.00%) |
Jan 27, 2000 | 1.755 | 1.755 | 1.654 | 1.654 | 571,856 | -0.12(-6.96%) |
Jan 26, 2000 | 1.834 | 1.834 | 1.766 | 1.777 | 456,300 | -0.08(-4.24%) |
Jan 25, 2000 | 1.800 | 1.856 | 1.789 | 1.856 | 336,299 | +0.07(+3.77%) |
Jan 24, 2000 | 1.867 | 1.879 | 1.789 | 1.789 | 709,635 | -0.10(-5.36%) |
Jan 21, 2000 | 1.935 | 1.957 | 1.879 | 1.890 | 407,410 | -0.07(-3.45%) |
Jan 20, 2000 | 1.856 | 1.957 | 1.856 | 1.957 | 696,672 | +0.09(+4.82%) |
Jan 19, 2000 | 1.811 | 1.867 | 1.811 | 1.867 | 473,337 | +0.06(+3.11%) |
Jan 18, 2000 | 1.856 | 1.856 | 1.800 | 1.811 | 312,595 | -0.02(-1.23%) |
Jan 14, 2000 | 1.822 | 1.867 | 1.811 | 1.834 | 242,964 | -0.01(-0.61%) |
Jan 13, 2000 | 1.822 | 1.856 | 1.789 | 1.845 | 408,521 | +0.03(+1.86%) |
Jan 12, 2000 | 1.845 | 1.845 | 1.789 | 1.811 | 212,224 | -0.06(-3.01%) |
Jan 11, 2000 | 1.879 | 1.890 | 1.822 | 1.867 | 352,595 | -0.07(-3.49%) |
Jan 10, 2000 | 1.822 | 1.935 | 1.800 | 1.935 | 205,927 | +0.08(+4.24%) |
Jan 07, 2000 | 1.789 | 1.867 | 1.777 | 1.856 | 162,593 | +0.05(+2.48%) |
Jan 06, 2000 | 1.800 | 1.822 | 1.777 | 1.811 | 329,632 | +0.00(+0.00%) |
Jan 05, 2000 | 1.856 | 1.856 | 1.789 | 1.811 | 189,631 | -0.03(-1.83%) |
Jan 04, 2000 | 1.845 | 1.901 | 1.845 | 1.845 | 507,041 | -0.01(-0.61%) |
Jan 03, 2000 | 1.991 | 1.991 | 1.822 | 1.856 | 380,003 | -0.11(-5.71%) |
Dec 31, 1999 | 1.935 | 1.969 | 1.901 | 1.969 | 192,223 | +0.02(+1.16%) |
Dec 30, 1999 | 1.935 | 1.969 | 1.935 | 1.946 | 284,446 | -0.02(-1.14%) |
Dec 29, 1999 | 1.924 | 1.980 | 1.890 | 1.969 | 430,373 | +0.11(+6.06%) |
Dec 28, 1999 | 1.867 | 1.912 | 1.856 | 1.856 | 218,149 | -0.08(-4.07%) |
Dec 27, 1999 | 1.879 | 1.957 | 1.867 | 1.935 | 342,225 | +0.01(+0.58%) |
Dec 23, 1999 | 1.957 | 1.969 | 1.912 | 1.924 | 255,187 | -0.03(-1.72%) |
Dec 22, 1999 | 1.980 | 1.991 | 1.935 | 1.957 | 482,226 | -0.02(-1.14%) |
Dec 21, 1999 | 1.980 | 2.002 | 1.957 | 1.980 | 381,855 | +0.00(+0.00%) |
Dec 20, 1999 | 1.800 | 2.014 | 1.800 | 1.980 | 805,562 | +0.12(+6.67%) |
Dec 17, 1999 | 1.789 | 1.867 | 1.789 | 1.856 | 917,415 | +0.00(+0.00%) |
Dec 16, 1999 | 1.845 | 1.867 | 1.845 | 1.856 | 183,705 | -0.01(-0.60%) |
Dec 15, 1999 | 1.845 | 1.867 | 1.811 | 1.867 | 393,336 | +0.01(+0.61%) |
Dec 14, 1999 | 1.620 | 1.890 | 1.620 | 1.856 | 1,643,347 | +0.21(+13.01%) |
Dec 13, 1999 | 1.665 | 1.687 | 1.620 | 1.642 | 705,191 | -0.02(-1.35%) |
Dec 10, 1999 | 1.654 | 1.710 | 1.631 | 1.665 | 797,414 | -0.01(-0.67%) |
Dec 09, 1999 | 1.777 | 1.777 | 1.642 | 1.676 | 830,377 | -0.12(-6.88%) |
Dec 08, 1999 | 1.800 | 1.822 | 1.777 | 1.800 | 445,559 | +0.00(+0.00%) |
Dec 07, 1999 | 1.789 | 1.822 | 1.777 | 1.800 | 1,125,935 | +0.00(+0.00%) |
Dec 06, 1999 | 1.845 | 1.867 | 1.789 | 1.800 | 453,707 | -0.07(-3.61%) |
Dec 03, 1999 | 1.901 | 1.901 | 1.834 | 1.867 | 220,742 | -0.03(-1.77%) |
Dec 02, 1999 | 1.901 | 1.957 | 1.890 | 1.901 | 162,593 | -0.02(-1.17%) |
Dec 01, 1999 | 1.946 | 1.980 | 1.912 | 1.924 | 514,448 | -0.05(-2.29%) |
Nov 30, 1999 | 1.946 | 2.002 | 1.946 | 1.969 | 671,487 | +0.00(+0.00%) |
Nov 29, 1999 | 1.957 | 1.969 | 1.935 | 1.969 | 155,927 | +0.00(+0.00%) |
Nov 26, 1999 | 1.946 | 1.969 | 1.946 | 1.969 | 40,741 | +0.02(+1.16%) |
Nov 24, 1999 | 1.935 | 1.980 | 1.924 | 1.946 | 180,742 | -0.01(-0.57%) |
Nov 23, 1999 | 1.879 | 1.980 | 1.867 | 1.957 | 497,781 | +0.10(+5.45%) |
Nov 22, 1999 | 1.856 | 1.890 | 1.834 | 1.856 | 877,414 | -0.02(-1.20%) |
Nov 19, 1999 | 1.856 | 1.912 | 1.800 | 1.879 | 302,595 | +0.00(+0.00%) |
Nov 18, 1999 | 1.856 | 1.890 | 1.845 | 1.879 | 240,742 | +0.01(+0.60%) |
Nov 17, 1999 | 1.845 | 1.890 | 1.834 | 1.867 | 218,520 | +0.05(+2.47%) |
Nov 16, 1999 | 1.777 | 1.867 | 1.777 | 1.822 | 500,744 | +0.02(+1.25%) |
Nov 15, 1999 | 1.789 | 1.800 | 1.766 | 1.800 | 224,816 | +0.00(+0.00%) |
Nov 12, 1999 | 1.789 | 1.834 | 1.766 | 1.800 | 895,563 | -0.01(-0.62%) |
Nov 11, 1999 | 1.879 | 1.879 | 1.789 | 1.811 | 495,189 | +0.00(+0.00%) |
Nov 10, 1999 | 1.822 | 1.879 | 1.789 | 1.811 | 202,594 | -0.01(-0.62%) |
Nov 09, 1999 | 1.912 | 1.912 | 1.800 | 1.822 | 620,745 | -0.09(-4.71%) |
Nov 08, 1999 | 1.969 | 1.980 | 1.901 | 1.912 | 387,410 | -0.08(-3.95%) |
Nov 05, 1999 | 2.036 | 2.036 | 1.980 | 1.991 | 127,408 | -0.02(-1.12%) |
Nov 04, 1999 | 2.025 | 2.104 | 2.014 | 2.014 | 244,816 | -0.03(-1.65%) |
Nov 03, 1999 | 2.036 | 2.070 | 1.991 | 2.047 | 139,630 | +0.01(+0.55%) |
Nov 02, 1999 | 1.969 | 2.047 | 1.946 | 2.036 | 435,929 | +0.07(+3.43%) |
Nov 01, 1999 | 1.890 | 1.980 | 1.890 | 1.969 | 185,927 | +0.12(+6.71%) |
Oct 29, 1999 | 1.867 | 1.890 | 1.822 | 1.845 | 695,191 | -0.01(-0.61%) |
Oct 28, 1999 | 1.867 | 1.912 | 1.845 | 1.856 | 263,705 | -0.01(-0.60%) |
Oct 27, 1999 | 1.912 | 1.935 | 1.800 | 1.867 | 240,372 | -0.07(-3.49%) |
Oct 26, 1999 | 1.912 | 1.957 | 1.822 | 1.935 | 280,743 | +0.03(+1.78%) |
Oct 25, 1999 | 2.036 | 2.036 | 1.901 | 1.901 | 250,742 | -0.11(-5.59%) |
Oct 22, 1999 | 1.890 | 2.025 | 1.879 | 2.014 | 257,039 | +0.10(+5.29%) |
Oct 21, 1999 | 1.732 | 1.924 | 1.732 | 1.912 | 296,669 | +0.16(+8.97%) |
Oct 20, 1999 | 1.755 | 1.811 | 1.755 | 1.755 | 286,669 | -0.02(-1.27%) |
Oct 19, 1999 | 1.789 | 1.822 | 1.777 | 1.777 | 216,298 | +0.00(+0.00%) |
Oct 18, 1999 | 1.800 | 1.834 | 1.777 | 1.777 | 412,225 | -0.02(-1.25%) |
Oct 15, 1999 | 1.822 | 1.834 | 1.777 | 1.800 | 366,669 | -0.04(-2.44%) |
Oct 14, 1999 | 1.867 | 1.879 | 1.822 | 1.845 | 135,186 | -0.01(-0.61%) |
Oct 13, 1999 | 1.879 | 1.879 | 1.822 | 1.856 | 183,705 | +0.00(+0.00%) |
Oct 12, 1999 | 1.935 | 1.935 | 1.834 | 1.856 | 334,447 | -0.06(-2.94%) |
Oct 11, 1999 | 1.946 | 1.946 | 1.901 | 1.912 | 356,669 | -0.02(-1.16%) |
Oct 08, 1999 | 2.002 | 2.002 | 1.912 | 1.935 | 173,334 | -0.09(-4.44%) |
Oct 07, 1999 | 2.025 | 2.036 | 1.991 | 2.025 | 108,889 | -0.02(-1.10%) |
Oct 06, 1999 | 2.137 | 2.149 | 2.047 | 2.047 | 382,966 | -0.11(-5.21%) |
Oct 05, 1999 | 2.137 | 2.205 | 2.137 | 2.160 | 428,151 | +0.04(+2.13%) |
Oct 04, 1999 | 1.980 | 2.115 | 1.980 | 2.115 | 414,447 | +0.12(+6.21%) |
Oct 01, 1999 | 2.014 | 2.014 | 1.935 | 1.991 | 374,817 | -0.06(-2.75%) |
Sep 30, 1999 | 2.002 | 2.047 | 1.924 | 2.047 | 708,524 | +0.01(+0.55%) |
Sep 29, 1999 | 2.036 | 2.070 | 2.002 | 2.036 | 94,074 | -0.02(-1.09%) |
Sep 28, 1999 | 1.980 | 2.059 | 1.980 | 2.059 | 207,409 | +0.08(+3.98%) |
Sep 27, 1999 | 1.879 | 1.980 | 1.879 | 1.980 | 391,114 | +0.12(+6.67%) |
Sep 24, 1999 | 1.811 | 1.867 | 1.811 | 1.856 | 136,667 | +0.02(+1.23%) |
Sep 23, 1999 | 1.935 | 1.969 | 1.822 | 1.834 | 158,149 | -0.03(-1.81%) |
Sep 22, 1999 | 1.845 | 1.879 | 1.822 | 1.867 | 171,482 | +0.00(+0.00%) |
Sep 21, 1999 | 1.845 | 1.890 | 1.845 | 1.867 | 113,334 | +0.00(+0.00%) |
Sep 20, 1999 | 1.834 | 1.867 | 1.834 | 1.867 | 339,632 | -0.01(-0.60%) |
Sep 17, 1999 | 1.935 | 1.957 | 1.879 | 1.879 | 177,779 | -0.06(-2.91%) |
Sep 16, 1999 | 1.969 | 1.991 | 1.935 | 1.935 | 147,779 | -0.02(-1.15%) |
Sep 15, 1999 | 1.946 | 1.980 | 1.946 | 1.957 | 159,630 | -0.01(-0.57%) |
Sep 14, 1999 | 1.980 | 1.991 | 1.935 | 1.969 | 903,711 | -0.02(-1.13%) |
Sep 13, 1999 | 2.014 | 2.014 | 1.980 | 1.991 | 161,853 | +0.00(+0.00%) |
Sep 10, 1999 | 1.969 | 2.002 | 1.969 | 1.991 | 261,113 | +0.01(+0.57%) |
Sep 09, 1999 | 2.002 | 2.025 | 1.969 | 1.980 | 342,965 | -0.04(-2.22%) |
Sep 08, 1999 | 2.025 | 2.036 | 2.002 | 2.025 | 157,038 | -0.01(-0.55%) |
Sep 07, 1999 | 1.946 | 2.036 | 1.946 | 2.036 | 432,596 | +0.03(+1.69%) |
Sep 03, 1999 | 2.025 | 2.036 | 1.991 | 2.002 | 146,667 | -0.02(-1.11%) |
Sep 02, 1999 | 2.025 | 2.036 | 2.014 | 2.025 | 216,298 | -0.01(-0.55%) |
Sep 01, 1999 | 2.025 | 2.059 | 2.014 | 2.036 | 310,743 | +0.00(+0.00%) |
Aug 31, 1999 | 2.025 | 2.036 | 2.025 | 2.036 | 403,336 | +0.01(+0.56%) |
Aug 30, 1999 | 2.025 | 2.036 | 2.025 | 2.025 | 202,964 | +0.00(+0.00%) |
Aug 27, 1999 | 2.025 | 2.059 | 2.025 | 2.025 | 699,635 | -0.02(-1.10%) |
Aug 26, 1999 | 2.036 | 2.059 | 2.014 | 2.047 | 165,927 | -0.01(-0.55%) |
Aug 25, 1999 | 1.980 | 2.070 | 1.969 | 2.059 | 340,743 | +0.10(+5.17%) |
Aug 24, 1999 | 1.935 | 1.969 | 1.912 | 1.957 | 330,373 | +0.02(+1.16%) |
Aug 23, 1999 | 1.935 | 1.957 | 1.912 | 1.935 | 838,895 | +0.04(+2.38%) |
Aug 20, 1999 | 1.935 | 1.935 | 1.867 | 1.890 | 253,705 | -0.04(-2.33%) |
Aug 19, 1999 | 1.935 | 2.014 | 1.879 | 1.935 | 379,262 | -0.01(-0.58%) |
Aug 18, 1999 | 1.935 | 1.969 | 1.912 | 1.946 | 144,816 | +0.03(+1.76%) |
Aug 17, 1999 | 1.867 | 1.924 | 1.856 | 1.912 | 481,115 | +0.04(+2.41%) |
Aug 16, 1999 | 1.890 | 1.890 | 1.845 | 1.867 | 645,931 | +0.02(+1.22%) |
Aug 13, 1999 | 1.811 | 1.890 | 1.800 | 1.845 | 544,078 | +0.06(+3.14%) |
Aug 12, 1999 | 1.867 | 1.867 | 1.766 | 1.789 | 391,114 | -0.07(-3.64%) |
Aug 11, 1999 | 1.901 | 1.901 | 1.834 | 1.856 | 461,114 | -0.06(-2.94%) |
Aug 10, 1999 | 1.946 | 1.946 | 1.879 | 1.912 | 381,114 | -0.01(-0.58%) |
Aug 09, 1999 | 1.980 | 1.980 | 1.924 | 1.924 | 694,079 | -0.06(-2.84%) |
Aug 06, 1999 | 1.969 | 2.002 | 1.969 | 1.980 | 345,558 | -0.01(-0.56%) |
Aug 05, 1999 | 2.014 | 2.014 | 1.980 | 1.991 | 389,262 | +0.00(+0.00%) |
Aug 04, 1999 | 2.025 | 2.070 | 1.980 | 1.991 | 348,151 | -0.03(-1.67%) |
Aug 03, 1999 | 2.137 | 2.137 | 2.025 | 2.025 | 361,854 | -0.14(-6.25%) |
Aug 02, 1999 | 2.104 | 2.160 | 2.092 | 2.160 | 299,632 | +0.04(+2.13%) |
Jul 30, 1999 | 2.059 | 2.160 | 2.047 | 2.115 | 486,300 | +0.01(+0.53%) |
Jul 29, 1999 | 2.104 | 2.115 | 2.081 | 2.104 | 230,001 | +0.00(+0.00%) |
Jul 28, 1999 | 2.047 | 2.104 | 2.047 | 2.104 | 782,969 | +0.06(+2.75%) |
Jul 27, 1999 | 2.149 | 2.149 | 2.025 | 2.047 | 743,709 | -0.09(-4.21%) |
Jul 26, 1999 | 2.216 | 2.216 | 2.126 | 2.137 | 343,336 | -0.07(-3.06%) |
Jul 23, 1999 | 2.295 | 2.306 | 2.182 | 2.205 | 234,816 | -0.11(-4.85%) |
Jul 22, 1999 | 2.329 | 2.329 | 2.272 | 2.317 | 311,854 | -0.01(-0.48%) |
Jul 21, 1999 | 2.306 | 2.329 | 2.227 | 2.329 | 316,298 | +0.03(+1.47%) |
Jul 20, 1999 | 2.340 | 2.362 | 2.250 | 2.295 | 250,372 | -0.06(-2.39%) |
Jul 19, 1999 | 2.430 | 2.452 | 2.340 | 2.351 | 206,668 | -0.10(-4.13%) |
Jul 16, 1999 | 2.396 | 2.452 | 2.362 | 2.452 | 545,189 | +0.04(+1.87%) |
Jul 15, 1999 | 2.407 | 2.441 | 2.374 | 2.407 | 389,262 | +0.02(+0.94%) |
Jul 14, 1999 | 2.419 | 2.419 | 2.362 | 2.385 | 462,596 | -0.02(-0.93%) |
Jul 13, 1999 | 2.452 | 2.452 | 2.374 | 2.407 | 301,484 | -0.02(-0.93%) |
Jul 12, 1999 | 2.396 | 2.430 | 2.351 | 2.430 | 275,557 | +0.01(+0.47%) |
Jul 09, 1999 | 2.362 | 2.419 | 2.351 | 2.419 | 241,483 | +0.04(+1.90%) |
Jul 08, 1999 | 2.509 | 2.509 | 2.295 | 2.374 | 428,151 | -0.12(-4.95%) |
Jul 07, 1999 | 2.497 | 2.497 | 2.430 | 2.497 | 226,668 | +0.04(+1.83%) |
Jul 06, 1999 | 2.430 | 2.497 | 2.430 | 2.452 | 160,001 | +0.00(+0.00%) |
Jul 02, 1999 | 2.475 | 2.486 | 2.430 | 2.452 | 221,853 | -0.04(-1.80%) |
Jul 01, 1999 | 2.520 | 2.520 | 2.452 | 2.497 | 151,853 | -0.02(-0.89%) |
Jun 30, 1999 | 2.475 | 2.554 | 2.452 | 2.520 | 967,415 | +0.04(+1.82%) |
Jun 29, 1999 | 2.351 | 2.475 | 2.317 | 2.475 | 510,745 | +0.13(+5.77%) |
Jun 28, 1999 | 2.362 | 2.374 | 2.329 | 2.340 | 324,817 | +0.02(+0.97%) |
Jun 25, 1999 | 2.340 | 2.340 | 2.261 | 2.317 | 194,075 | -0.02(-0.96%) |
Jun 24, 1999 | 2.340 | 2.340 | 2.317 | 2.340 | 212,964 | +0.00(+0.00%) |
Jun 23, 1999 | 2.340 | 2.340 | 2.329 | 2.340 | 330,743 | +0.01(+0.48%) |
Jun 22, 1999 | 2.374 | 2.374 | 2.329 | 2.329 | 176,668 | -0.03(-1.43%) |
Jun 21, 1999 | 2.385 | 2.396 | 2.340 | 2.362 | 390,003 | -0.01(-0.47%) |
Jun 18, 1999 | 2.340 | 2.385 | 2.295 | 2.374 | 620,375 | +0.03(+1.44%) |
Jun 17, 1999 | 2.362 | 2.362 | 2.329 | 2.340 | 357,780 | -0.01(-0.48%) |
Jun 16, 1999 | 2.362 | 2.385 | 2.317 | 2.351 | 369,262 | -0.03(-1.42%) |
Jun 15, 1999 | 2.464 | 2.464 | 2.362 | 2.385 | 343,706 | +0.01(+0.47%) |
Jun 14, 1999 | 2.396 | 2.430 | 2.362 | 2.374 | 334,076 | +0.04(+1.93%) |
Jun 11, 1999 | 2.362 | 2.407 | 2.317 | 2.329 | 191,853 | -0.01(-0.48%) |
Jun 10, 1999 | 2.284 | 2.407 | 2.284 | 2.340 | 331,854 | +0.03(+1.46%) |
Jun 09, 1999 | 2.374 | 2.385 | 2.306 | 2.306 | 196,668 | -0.09(-3.76%) |
Jun 08, 1999 | 2.452 | 2.464 | 2.385 | 2.396 | 549,263 | -0.10(-4.05%) |
Jun 07, 1999 | 2.385 | 2.497 | 2.250 | 2.497 | 1,006,675 | +0.13(+5.71%) |
Jun 04, 1999 | 2.407 | 2.419 | 2.351 | 2.362 | 241,853 | -0.04(-1.87%) |
Jun 03, 1999 | 2.430 | 2.430 | 2.396 | 2.407 | 187,038 | +0.00(+0.00%) |
Jun 02, 1999 | 2.464 | 2.475 | 2.385 | 2.407 | 325,187 | -0.07(-2.73%) |