Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2000 | 5.180 | 5.398 | 5.180 | 5.393 | 49,418,520 | +0.22(+4.28%) |
Jun 29, 2000 | 5.347 | 5.353 | 5.139 | 5.172 | 53,541,168 | -0.17(-3.27%) |
Jun 28, 2000 | 5.188 | 5.393 | 5.188 | 5.347 | 52,737,708 | +0.31(+6.16%) |
Jun 27, 2000 | 5.183 | 5.280 | 5.037 | 5.037 | 33,018,230 | -0.15(-2.82%) |
Jun 26, 2000 | 5.096 | 5.261 | 5.096 | 5.183 | 24,794,932 | +0.12(+2.46%) |
Jun 23, 2000 | 5.120 | 5.183 | 5.040 | 5.058 | 27,573,464 | -0.06(-1.21%) |
Jun 22, 2000 | 5.161 | 5.253 | 5.099 | 5.120 | 41,374,668 | -0.04(-0.79%) |
Jun 21, 2000 | 5.031 | 5.180 | 4.972 | 5.161 | 29,802,078 | +0.13(+2.58%) |
Jun 20, 2000 | 5.088 | 5.202 | 5.012 | 5.031 | 29,776,608 | -0.06(-1.11%) |
Jun 19, 2000 | 4.934 | 5.161 | 4.934 | 5.088 | 33,162,946 | +0.16(+3.29%) |
Jun 16, 2000 | 5.050 | 5.050 | 4.923 | 4.926 | 45,587,616 | -0.13(-2.51%) |
Jun 15, 2000 | 4.945 | 5.180 | 4.945 | 5.053 | 49,011,000 | +0.13(+2.63%) |
Jun 14, 2000 | 5.139 | 5.164 | 4.923 | 4.923 | 58,144,268 | -0.22(-4.20%) |
Jun 13, 2000 | 5.207 | 5.207 | 5.053 | 5.139 | 101,570,424 | -0.30(-5.56%) |
Jun 12, 2000 | 5.517 | 5.517 | 5.380 | 5.442 | 37,792,676 | -0.09(-1.56%) |
Jun 09, 2000 | 5.501 | 5.633 | 5.501 | 5.528 | 47,817,388 | +0.09(+1.69%) |
Jun 08, 2000 | 5.293 | 5.520 | 5.204 | 5.436 | 59,869,276 | +0.14(+2.70%) |
Jun 07, 2000 | 5.096 | 5.377 | 5.053 | 5.293 | 60,747,988 | +0.20(+3.86%) |
Jun 06, 2000 | 5.177 | 5.177 | 5.010 | 5.096 | 54,418,720 | -0.10(-1.92%) |
Jun 05, 2000 | 5.960 | 5.960 | 4.937 | 5.196 | 64,842,848 | -0.94(-15.35%) |
Jun 02, 2000 | 5.798 | 6.279 | 5.790 | 6.138 | 67,199,968 | +0.34(+5.87%) |
Jun 01, 2000 | 5.371 | 5.828 | 5.371 | 5.798 | 82,889,416 | +0.61(+11.70%) |
May 31, 2000 | 5.371 | 5.371 | 5.164 | 5.191 | 42,330,944 | -0.19(-3.46%) |
May 30, 2000 | 5.166 | 5.388 | 5.166 | 5.377 | 28,543,634 | +0.28(+5.40%) |
May 26, 2000 | 5.021 | 5.180 | 4.948 | 5.101 | 26,695,910 | +0.08(+1.61%) |
May 25, 2000 | 5.123 | 5.266 | 4.967 | 5.021 | 43,536,136 | -0.10(-2.00%) |
May 24, 2000 | 5.202 | 5.202 | 4.888 | 5.123 | 60,369,412 | -0.09(-1.72%) |
May 23, 2000 | 5.301 | 5.396 | 5.183 | 5.212 | 30,573,122 | -0.09(-1.68%) |
May 22, 2000 | 5.450 | 5.482 | 5.118 | 5.301 | 42,870,444 | -0.15(-2.73%) |
May 19, 2000 | 5.687 | 5.690 | 5.385 | 5.450 | 38,236,084 | -0.24(-4.18%) |
May 18, 2000 | 5.617 | 5.728 | 5.609 | 5.687 | 38,471,100 | +0.07(+1.25%) |
May 17, 2000 | 5.852 | 5.852 | 5.539 | 5.617 | 64,260,516 | -0.36(-6.09%) |
May 16, 2000 | 5.811 | 6.111 | 5.811 | 5.982 | 52,731,920 | +0.19(+3.36%) |
May 15, 2000 | 5.682 | 5.809 | 5.504 | 5.787 | 32,805,210 | +0.11(+1.85%) |
May 12, 2000 | 5.663 | 5.982 | 5.663 | 5.682 | 36,538,864 | +0.03(+0.52%) |
May 11, 2000 | 5.453 | 5.674 | 5.347 | 5.652 | 37,513,664 | +0.20(+3.67%) |
May 10, 2000 | 5.698 | 5.698 | 5.293 | 5.453 | 42,870,444 | -0.28(-4.94%) |
May 09, 2000 | 5.849 | 5.849 | 5.671 | 5.736 | 23,131,284 | -0.12(-2.12%) |
May 08, 2000 | 5.903 | 5.903 | 5.763 | 5.860 | 19,117,462 | -0.05(-0.77%) |
May 05, 2000 | 5.706 | 5.995 | 5.647 | 5.906 | 28,064,338 | +0.20(+3.50%) |
May 04, 2000 | 5.722 | 5.744 | 5.509 | 5.706 | 33,534,574 | -0.02(-0.28%) |
May 03, 2000 | 5.890 | 5.890 | 5.571 | 5.722 | 39,925,200 | -0.24(-4.03%) |
May 02, 2000 | 6.003 | 6.133 | 5.960 | 5.963 | 29,440,870 | -0.04(-0.68%) |
May 01, 2000 | 5.830 | 6.114 | 5.722 | 6.003 | 44,404,424 | +0.17(+2.96%) |
Apr 28, 2000 | 5.955 | 5.990 | 5.795 | 5.830 | 28,669,826 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,577,812 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,687,452 | +0.05(+0.90%) |
Apr 25, 2000 | 5.771 | 6.046 | 5.771 | 6.017 | 45,035,384 | +0.30(+5.29%) |
Apr 24, 2000 | 5.968 | 5.968 | 5.623 | 5.714 | 47,166,752 | -0.31(-5.15%) |
Apr 20, 2000 | 5.865 | 6.044 | 5.841 | 6.025 | 34,677,244 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.022 | 5.809 | 5.865 | 39,140,264 | -0.14(-2.34%) |
Apr 18, 2000 | 5.776 | 6.090 | 5.733 | 6.006 | 61,754,048 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.776 | 5.315 | 5.776 | 64,850,952 | +0.46(+8.74%) |
Apr 14, 2000 | 5.698 | 5.863 | 5.223 | 5.312 | 72,409,720 | -0.39(-6.78%) |
Apr 13, 2000 | 5.830 | 5.987 | 5.685 | 5.698 | 53,762,292 | -0.13(-2.27%) |
Apr 12, 2000 | 6.297 | 6.365 | 5.755 | 5.830 | 54,069,088 | -0.47(-7.41%) |
Apr 11, 2000 | 6.359 | 6.476 | 6.084 | 6.297 | 39,452,848 | -0.06(-0.98%) |
Apr 10, 2000 | 6.624 | 6.624 | 6.300 | 6.359 | 44,640,600 | -0.38(-5.61%) |
Apr 07, 2000 | 6.397 | 6.737 | 6.333 | 6.737 | 37,616,700 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.416 | 6.176 | 6.397 | 40,761,076 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.400 | 5.917 | 6.133 | 61,954,332 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.038 | 5.571 | 5.966 | 56,506,092 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.895 | 5.625 | 5.725 | 41,423,292 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.938 | 5.614 | 5.725 | 45,103,688 | +0.08(+1.38%) |
Mar 30, 2000 | 5.830 | 5.830 | 5.620 | 5.647 | 38,831,152 | -0.18(-3.15%) |
Mar 29, 2000 | 6.076 | 6.079 | 5.782 | 5.830 | 44,487,780 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.340 | 6.046 | 6.076 | 30,681,948 | -0.24(-3.76%) |
Mar 27, 2000 | 6.203 | 6.430 | 6.203 | 6.314 | 26,766,532 | +0.16(+2.68%) |
Mar 24, 2000 | 6.359 | 6.462 | 6.049 | 6.149 | 33,962,932 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.359 | 31,191,344 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.340 | 6.122 | 6.314 | 30,889,180 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,503,448 | -0.09(-1.47%) |
Mar 20, 2000 | 6.003 | 6.340 | 5.973 | 6.219 | 42,774,352 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.003 | 80,506,824 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.355 | 5.744 | 88,833,160 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.084 | 5.606 | 5.701 | 61,366,208 | -0.33(-5.55%) |
Mar 14, 2000 | 6.327 | 6.478 | 6.036 | 6.036 | 38,050,848 | -0.29(-4.61%) |
Mar 13, 2000 | 6.346 | 6.451 | 6.122 | 6.327 | 37,803,096 | -0.02(-0.30%) |
Mar 10, 2000 | 6.559 | 6.716 | 6.305 | 6.346 | 38,252,292 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.559 | 53,042,188 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.227 | 6.033 | 6.084 | 46,473,276 | -0.09(-1.48%) |
Mar 07, 2000 | 6.327 | 6.527 | 6.133 | 6.176 | 69,912,512 | -0.15(-2.39%) |
Mar 06, 2000 | 5.987 | 6.567 | 5.909 | 6.327 | 70,553,888 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.041 | 5.790 | 5.987 | 51,438,744 | +0.20(+3.46%) |
Mar 02, 2000 | 5.771 | 5.830 | 5.712 | 5.787 | 28,470,698 | +0.02(+0.28%) |
Mar 01, 2000 | 5.809 | 5.949 | 5.709 | 5.771 | 44,157,832 | -0.04(-0.65%) |
Feb 29, 2000 | 5.566 | 5.971 | 5.515 | 5.809 | 62,469,520 | +0.24(+4.36%) |
Feb 28, 2000 | 5.382 | 5.582 | 5.288 | 5.566 | 57,483,212 | +0.18(+3.42%) |
Feb 25, 2000 | 5.593 | 5.593 | 5.380 | 5.382 | 44,297,916 | -0.21(-3.77%) |
Feb 24, 2000 | 5.633 | 5.633 | 5.485 | 5.593 | 43,662,324 | -0.05(-0.96%) |
Feb 23, 2000 | 5.528 | 5.658 | 5.415 | 5.647 | 40,163,692 | +0.12(+2.15%) |
Feb 22, 2000 | 5.571 | 5.582 | 5.401 | 5.528 | 44,295,600 | -0.04(-0.78%) |
Feb 18, 2000 | 5.528 | 5.631 | 5.509 | 5.571 | 64,897,260 | +0.04(+0.78%) |
Feb 17, 2000 | 5.550 | 5.550 | 5.339 | 5.528 | 61,146,244 | -0.13(-2.29%) |
Feb 16, 2000 | 5.423 | 5.701 | 5.423 | 5.658 | 58,584,204 | +0.27(+5.01%) |
Feb 15, 2000 | 5.312 | 5.455 | 5.266 | 5.388 | 47,862,540 | +0.08(+1.42%) |
Feb 14, 2000 | 5.242 | 5.366 | 5.204 | 5.312 | 38,005,696 | +0.07(+1.34%) |
Feb 11, 2000 | 5.442 | 5.442 | 5.177 | 5.242 | 32,320,124 | -0.20(-3.67%) |
Feb 10, 2000 | 5.355 | 5.463 | 5.317 | 5.442 | 29,305,416 | +0.09(+1.61%) |
Feb 09, 2000 | 5.364 | 5.485 | 5.282 | 5.355 | 47,875,276 | -0.01(-0.15%) |
Feb 08, 2000 | 5.506 | 5.506 | 5.291 | 5.364 | 54,666,472 | -0.19(-3.35%) |
Feb 07, 2000 | 5.096 | 5.571 | 5.061 | 5.550 | 72,846,184 | +0.45(+8.90%) |
Feb 04, 2000 | 4.939 | 5.166 | 4.939 | 5.096 | 53,389,504 | +0.19(+3.96%) |
Feb 03, 2000 | 4.794 | 5.031 | 4.794 | 4.902 | 45,967,352 | +0.13(+2.66%) |
Feb 02, 2000 | 4.597 | 4.867 | 4.597 | 4.775 | 39,613,772 | +0.21(+4.49%) |
Feb 01, 2000 | 4.675 | 4.723 | 4.492 | 4.570 | 37,975,596 | -0.11(-2.25%) |
Jan 31, 2000 | 4.697 | 4.742 | 4.486 | 4.675 | 32,190,458 | -0.02(-0.46%) |
Jan 28, 2000 | 4.686 | 4.831 | 4.632 | 4.697 | 34,181,740 | +0.01(+0.23%) |
Jan 27, 2000 | 4.697 | 4.921 | 4.621 | 4.686 | 52,383,444 | -0.01(-0.23%) |
Jan 26, 2000 | 4.805 | 4.805 | 4.621 | 4.697 | 42,899,388 | -0.17(-3.44%) |
Jan 25, 2000 | 4.880 | 4.891 | 4.659 | 4.864 | 42,048,460 | -0.02(-0.34%) |
Jan 24, 2000 | 4.885 | 4.953 | 4.824 | 4.880 | 33,017,072 | -0.01(-0.11%) |
Jan 21, 2000 | 5.015 | 5.031 | 4.878 | 4.885 | 33,976,824 | -0.13(-2.58%) |
Jan 20, 2000 | 5.010 | 5.091 | 4.875 | 5.015 | 35,602,264 | +0.01(+0.10%) |
Jan 19, 2000 | 4.904 | 5.026 | 4.810 | 5.010 | 40,291,040 | +0.11(+2.15%) |
Jan 18, 2000 | 4.859 | 5.031 | 4.791 | 4.904 | 37,365,476 | +0.05(+0.94%) |
Jan 14, 2000 | 4.869 | 4.964 | 4.794 | 4.859 | 33,130,530 | -0.01(-0.22%) |
Jan 13, 2000 | 4.853 | 4.891 | 4.740 | 4.869 | 30,773,408 | +0.02(+0.34%) |
Jan 12, 2000 | 4.689 | 4.885 | 4.586 | 4.853 | 38,346,068 | +0.16(+3.51%) |
Jan 11, 2000 | 4.796 | 4.826 | 4.648 | 4.689 | 27,485,476 | -0.11(-2.25%) |
Jan 10, 2000 | 4.635 | 4.826 | 4.635 | 4.796 | 40,101,172 | +0.31(+6.92%) |
Jan 07, 2000 | 4.365 | 4.578 | 4.365 | 4.486 | 42,858,868 | +0.12(+2.84%) |
Jan 06, 2000 | 4.656 | 4.656 | 4.362 | 4.362 | 41,967,420 | -0.30(-6.37%) |
Jan 05, 2000 | 4.689 | 4.772 | 4.502 | 4.659 | 58,899,104 | -0.03(-0.64%) |
Jan 04, 2000 | 4.988 | 4.988 | 4.656 | 4.689 | 42,722,256 | -0.38(-7.56%) |
Jan 03, 2000 | 4.913 | 5.131 | 4.891 | 5.072 | 48,293,212 | +0.16(+3.24%) |
Dec 31, 1999 | 4.977 | 4.983 | 4.913 | 4.913 | 8,006,805 | -0.06(-1.30%) |
Dec 30, 1999 | 4.923 | 5.094 | 4.923 | 4.977 | 23,987,998 | +0.07(+1.43%) |
Dec 29, 1999 | 4.824 | 5.004 | 4.824 | 4.907 | 25,414,312 | +0.10(+2.08%) |
Dec 28, 1999 | 4.697 | 4.875 | 4.697 | 4.807 | 20,845,942 | +0.12(+2.59%) |
Dec 27, 1999 | 4.864 | 4.899 | 4.673 | 4.686 | 28,923,368 | -0.18(-3.66%) |
Dec 23, 1999 | 4.656 | 4.875 | 4.656 | 4.864 | 32,182,354 | +0.25(+5.31%) |
Dec 22, 1999 | 4.670 | 4.670 | 4.556 | 4.619 | 24,357,312 | -0.08(-1.66%) |
Dec 21, 1999 | 4.579 | 4.705 | 4.494 | 4.697 | 24,656,004 | +0.12(+2.57%) |
Dec 20, 1999 | 4.546 | 4.680 | 4.454 | 4.579 | 27,370,862 | +0.03(+0.74%) |
Dec 17, 1999 | 4.605 | 4.683 | 4.540 | 4.546 | 54,109,608 | -0.06(-1.28%) |
Dec 16, 1999 | 4.367 | 4.610 | 4.351 | 4.605 | 50,260,184 | +0.24(+5.44%) |
Dec 15, 1999 | 4.464 | 4.464 | 4.278 | 4.367 | 49,575,968 | -0.10(-2.18%) |
Dec 14, 1999 | 4.565 | 4.565 | 4.427 | 4.464 | 47,110,020 | -0.19(-4.04%) |
Dec 13, 1999 | 4.708 | 4.729 | 4.540 | 4.652 | 49,386,104 | -0.06(-1.17%) |
Dec 10, 1999 | 4.772 | 4.810 | 4.673 | 4.708 | 53,727,560 | -0.06(-1.36%) |
Dec 09, 1999 | 4.742 | 4.872 | 4.664 | 4.772 | 63,940,984 | +0.03(+0.63%) |
Dec 08, 1999 | 4.635 | 4.770 | 4.635 | 4.742 | 49,242,544 | +0.15(+3.27%) |
Dec 07, 1999 | 4.521 | 4.745 | 4.462 | 4.592 | 50,142,096 | +0.07(+1.57%) |
Dec 06, 1999 | 4.535 | 4.656 | 4.394 | 4.521 | 40,954,416 | -0.01(-0.30%) |
Dec 03, 1999 | 4.416 | 4.629 | 4.416 | 4.535 | 68,079,840 | +0.23(+5.26%) |
Dec 02, 1999 | 4.232 | 4.378 | 4.232 | 4.308 | 65,793,340 | +0.14(+3.37%) |
Dec 01, 1999 | 4.105 | 4.213 | 4.105 | 4.168 | 45,440,588 | +0.07(+1.72%) |
Nov 30, 1999 | 4.146 | 4.289 | 4.081 | 4.097 | 46,462,856 | -0.05(-1.18%) |
Nov 29, 1999 | 4.119 | 4.213 | 4.097 | 4.146 | 33,360,916 | +0.03(+0.66%) |
Nov 26, 1999 | 4.205 | 4.251 | 4.114 | 4.119 | 16,546,162 | -0.09(-2.05%) |
Nov 24, 1999 | 4.062 | 4.216 | 4.030 | 4.205 | 44,549,140 | +0.14(+3.52%) |
Nov 23, 1999 | 4.051 | 4.100 | 4.038 | 4.062 | 46,687,452 | +0.01(+0.27%) |
Nov 22, 1999 | 4.043 | 4.092 | 4.027 | 4.051 | 56,812,888 | +0.01(+0.20%) |
Nov 19, 1999 | 4.073 | 4.122 | 4.006 | 4.043 | 85,639,008 | -0.03(-0.73%) |
Nov 18, 1999 | 3.676 | 4.090 | 3.676 | 4.073 | 248,157,696 | +0.57(+16.43%) |
Nov 17, 1999 | 3.287 | 3.509 | 3.247 | 3.498 | 71,120,016 | +0.21(+6.41%) |
Nov 16, 1999 | 3.223 | 3.287 | 3.215 | 3.287 | 50,164,092 | +0.06(+2.01%) |
Nov 15, 1999 | 3.306 | 3.306 | 3.220 | 3.223 | 45,769,380 | -0.09(-2.70%) |
Nov 12, 1999 | 3.188 | 3.312 | 3.164 | 3.312 | 50,785,788 | +0.12(+3.90%) |
Nov 11, 1999 | 3.196 | 3.239 | 3.164 | 3.188 | 45,440,588 | -0.01(-0.26%) |
Nov 10, 1999 | 3.355 | 3.358 | 3.158 | 3.196 | 73,437,776 | -0.16(-4.75%) |
Nov 09, 1999 | 3.428 | 3.474 | 3.339 | 3.355 | 33,557,728 | -0.07(-2.12%) |
Nov 08, 1999 | 3.374 | 3.442 | 3.374 | 3.428 | 28,749,710 | +0.08(+2.25%) |
Nov 05, 1999 | 3.345 | 3.449 | 3.345 | 3.352 | 48,495,816 | +0.04(+1.21%) |
Nov 04, 1999 | 3.188 | 3.323 | 3.188 | 3.312 | 50,775,368 | +0.14(+4.53%) |
Nov 03, 1999 | 3.120 | 3.193 | 3.101 | 3.169 | 47,940,108 | +0.05(+1.55%) |
Nov 02, 1999 | 3.223 | 3.242 | 3.118 | 3.120 | 48,331,420 | -0.10(-3.18%) |
Nov 01, 1999 | 3.204 | 3.263 | 3.180 | 3.223 | 43,346,268 | +0.02(+0.58%) |
Oct 29, 1999 | 3.134 | 3.247 | 3.134 | 3.204 | 60,572,012 | +0.13(+4.13%) |
Oct 28, 1999 | 3.002 | 3.110 | 3.002 | 3.077 | 146,471,504 | +0.18(+6.34%) |
Oct 27, 1999 | 3.269 | 3.269 | 2.894 | 2.894 | 117,311,968 | -0.42(-12.56%) |
Oct 26, 1999 | 3.287 | 3.355 | 3.282 | 3.309 | 35,549,012 | +0.02(+0.66%) |
Oct 25, 1999 | 3.277 | 3.341 | 3.218 | 3.287 | 32,894,354 | +0.01(+0.33%) |
Oct 22, 1999 | 3.239 | 3.325 | 3.228 | 3.277 | 32,351,382 | +0.04(+1.16%) |
Oct 21, 1999 | 3.255 | 3.255 | 3.131 | 3.239 | 74,461,200 | -0.07(-2.04%) |
Oct 20, 1999 | 3.201 | 3.358 | 3.201 | 3.306 | 97,749,936 | +0.12(+3.81%) |
Oct 19, 1999 | 3.379 | 3.449 | 3.134 | 3.185 | 105,535,616 | -0.19(-5.75%) |
Oct 18, 1999 | 3.514 | 3.514 | 3.261 | 3.379 | 72,831,128 | -0.19(-5.44%) |
Oct 15, 1999 | 3.541 | 3.639 | 3.439 | 3.574 | 54,586,592 | +0.03(+0.91%) |
Oct 14, 1999 | 3.595 | 3.639 | 3.520 | 3.541 | 46,613,360 | -0.05(-1.50%) |
Oct 13, 1999 | 3.625 | 3.706 | 3.595 | 3.595 | 45,775,168 | -0.03(-0.82%) |
Oct 12, 1999 | 3.798 | 3.798 | 3.625 | 3.625 | 43,295,328 | -0.18(-4.82%) |
Oct 11, 1999 | 3.776 | 3.863 | 3.733 | 3.809 | 35,799,080 | +0.03(+0.86%) |
Oct 08, 1999 | 3.790 | 3.790 | 3.617 | 3.776 | 59,190,852 | -0.01(-0.35%) |
Oct 07, 1999 | 3.849 | 3.884 | 3.744 | 3.790 | 54,319,156 | -0.06(-1.54%) |
Oct 06, 1999 | 3.630 | 3.871 | 3.630 | 3.849 | 68,911,080 | +0.24(+6.58%) |
Oct 05, 1999 | 3.595 | 3.682 | 3.563 | 3.611 | 77,129,752 | +0.02(+0.44%) |
Oct 04, 1999 | 3.773 | 3.846 | 3.563 | 3.595 | 95,154,328 | -0.18(-4.72%) |
Oct 01, 1999 | 3.863 | 3.863 | 3.738 | 3.773 | 85,689,952 | -0.15(-3.72%) |
Sep 30, 1999 | 3.855 | 3.973 | 3.822 | 3.919 | 85,237,280 | +0.06(+1.68%) |
Sep 29, 1999 | 4.108 | 4.108 | 3.838 | 3.855 | 67,058,728 | -0.26(-6.24%) |
Sep 28, 1999 | 4.151 | 4.173 | 3.965 | 4.111 | 54,080,664 | -0.04(-0.97%) |
Sep 27, 1999 | 4.173 | 4.292 | 4.130 | 4.151 | 43,188,816 | -0.02(-0.52%) |
Sep 24, 1999 | 4.076 | 4.197 | 4.054 | 4.173 | 51,789,532 | +0.10(+2.38%) |
Sep 23, 1999 | 4.262 | 4.327 | 4.027 | 4.076 | 47,734,032 | -0.19(-4.38%) |
Sep 22, 1999 | 4.292 | 4.340 | 4.211 | 4.262 | 64,803,488 | -0.03(-0.68%) |
Sep 21, 1999 | 4.462 | 4.462 | 4.278 | 4.292 | 48,158,916 | -0.20(-4.51%) |
Sep 20, 1999 | 4.400 | 4.513 | 4.400 | 4.494 | 42,188,544 | +0.14(+3.22%) |
Sep 17, 1999 | 4.489 | 4.540 | 4.321 | 4.354 | 62,449,836 | -0.14(-3.01%) |
Sep 16, 1999 | 4.645 | 4.645 | 4.389 | 4.489 | 57,706,652 | -0.20(-4.20%) |
Sep 15, 1999 | 4.786 | 4.859 | 4.686 | 4.686 | 29,921,324 | -0.10(-2.08%) |
Sep 14, 1999 | 4.788 | 4.853 | 4.697 | 4.786 | 29,547,380 | -0.00(-0.05%) |
Sep 13, 1999 | 4.848 | 4.899 | 4.772 | 4.788 | 22,472,540 | -0.06(-1.23%) |
Sep 10, 1999 | 4.921 | 4.950 | 4.810 | 4.848 | 32,584,084 | -0.07(-1.48%) |
Sep 09, 1999 | 4.751 | 4.923 | 4.751 | 4.921 | 34,399,392 | +0.18(+3.76%) |
Sep 08, 1999 | 4.718 | 4.831 | 4.689 | 4.742 | 33,753,384 | +0.02(+0.51%) |
Sep 07, 1999 | 4.733 | 4.810 | 4.718 | 4.718 | 29,113,234 | -0.01(-0.31%) |
Sep 03, 1999 | 4.581 | 4.740 | 4.581 | 4.733 | 34,812,700 | +0.20(+4.43%) |
Sep 02, 1999 | 4.535 | 4.613 | 4.448 | 4.532 | 22,862,694 | -0.00(-0.06%) |
Sep 01, 1999 | 4.551 | 4.581 | 4.497 | 4.535 | 23,697,410 | -0.02(-0.35%) |
Aug 31, 1999 | 4.448 | 4.637 | 4.448 | 4.551 | 40,780,756 | +0.11(+2.49%) |
Aug 30, 1999 | 4.518 | 4.521 | 4.419 | 4.440 | 20,568,088 | -0.08(-1.73%) |
Aug 27, 1999 | 4.432 | 4.600 | 4.421 | 4.518 | 35,223,692 | +0.09(+1.95%) |
Aug 26, 1999 | 4.535 | 4.535 | 4.419 | 4.432 | 35,581,428 | -0.11(-2.32%) |
Aug 25, 1999 | 4.597 | 4.632 | 4.502 | 4.537 | 29,763,874 | -0.06(-1.30%) |
Aug 24, 1999 | 4.535 | 4.619 | 4.524 | 4.597 | 33,886,520 | +0.06(+1.37%) |
Aug 23, 1999 | 4.529 | 4.551 | 4.446 | 4.535 | 34,644,828 | +0.01(+0.12%) |
Aug 20, 1999 | 4.419 | 4.529 | 4.419 | 4.529 | 31,531,716 | +0.11(+2.56%) |
Aug 19, 1999 | 4.421 | 4.440 | 4.319 | 4.416 | 42,614,588 | -0.01(-0.12%) |
Aug 18, 1999 | 4.511 | 4.511 | 4.346 | 4.421 | 49,775,096 | -0.09(-2.04%) |
Aug 17, 1999 | 4.578 | 4.578 | 4.467 | 4.513 | 76,997,768 | -0.25(-5.22%) |
Aug 16, 1999 | 4.608 | 4.829 | 4.608 | 4.762 | 41,564,532 | +0.18(+4.01%) |
Aug 13, 1999 | 4.535 | 4.632 | 4.535 | 4.578 | 54,072,560 | +0.13(+2.85%) |
Aug 12, 1999 | 4.702 | 4.702 | 4.416 | 4.451 | 46,951,412 | -0.27(-5.77%) |
Aug 11, 1999 | 4.608 | 4.727 | 4.575 | 4.723 | 33,335,446 | +0.12(+2.51%) |
Aug 10, 1999 | 4.651 | 4.691 | 4.567 | 4.608 | 38,879,776 | -0.04(-0.93%) |
Aug 09, 1999 | 4.794 | 4.826 | 4.605 | 4.651 | 38,687,596 | -0.14(-2.98%) |
Aug 06, 1999 | 4.918 | 5.004 | 4.756 | 4.794 | 40,580,468 | -0.12(-2.52%) |
Aug 05, 1999 | 4.762 | 4.923 | 4.670 | 4.918 | 42,817,188 | +0.16(+3.28%) |
Aug 04, 1999 | 4.686 | 4.813 | 4.643 | 4.762 | 52,019,920 | +0.08(+1.61%) |
Aug 03, 1999 | 4.546 | 4.721 | 4.546 | 4.686 | 46,087,752 | +0.16(+3.58%) |
Aug 02, 1999 | 4.521 | 4.675 | 4.489 | 4.524 | 24,929,226 | +0.00(+0.06%) |
Jul 30, 1999 | 4.600 | 4.635 | 4.521 | 4.521 | 27,464,638 | -0.08(-1.70%) |
Jul 29, 1999 | 4.686 | 4.686 | 4.581 | 4.600 | 29,200,064 | -0.15(-3.13%) |
Jul 28, 1999 | 4.718 | 4.826 | 4.689 | 4.748 | 25,993,174 | +0.03(+0.63%) |
Jul 27, 1999 | 4.608 | 4.786 | 4.608 | 4.718 | 35,359,144 | +0.15(+3.37%) |
Jul 26, 1999 | 4.610 | 4.610 | 4.551 | 4.565 | 23,561,958 | -0.09(-1.91%) |
Jul 23, 1999 | 4.567 | 4.716 | 4.567 | 4.654 | 40,604,784 | +0.11(+2.38%) |
Jul 22, 1999 | 4.788 | 4.788 | 4.537 | 4.546 | 50,129,360 | -0.32(-6.49%) |
Jul 21, 1999 | 4.777 | 4.921 | 4.729 | 4.861 | 39,443,588 | +0.08(+1.75%) |
Jul 20, 1999 | 4.986 | 4.986 | 4.762 | 4.777 | 52,495,744 | -0.24(-4.84%) |
Jul 19, 1999 | 4.977 | 5.115 | 4.977 | 5.021 | 56,084,684 | +0.10(+1.97%) |
Jul 16, 1999 | 4.880 | 4.948 | 4.815 | 4.923 | 48,537,492 | +0.04(+0.88%) |
Jul 15, 1999 | 4.683 | 4.902 | 4.624 | 4.880 | 43,038,312 | +0.20(+4.20%) |
Jul 14, 1999 | 4.721 | 4.772 | 4.640 | 4.683 | 36,562,016 | -0.04(-0.80%) |
Jul 13, 1999 | 4.626 | 4.740 | 4.562 | 4.721 | 29,451,288 | +0.09(+2.04%) |
Jul 12, 1999 | 4.608 | 4.640 | 4.556 | 4.626 | 23,652,260 | +0.02(+0.40%) |
Jul 09, 1999 | 4.570 | 4.619 | 4.500 | 4.608 | 28,412,812 | +0.04(+0.83%) |
Jul 08, 1999 | 4.302 | 4.594 | 4.302 | 4.570 | 65,331,408 | +0.28(+6.55%) |
Jul 07, 1999 | 4.335 | 4.359 | 4.254 | 4.289 | 23,559,642 | -0.05(-1.06%) |
Jul 06, 1999 | 4.394 | 4.448 | 4.330 | 4.335 | 20,735,958 | -0.06(-1.36%) |
Jul 02, 1999 | 4.405 | 4.435 | 4.362 | 4.394 | 22,510,746 | -0.01(-0.24%) |