Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 5.955 | 5.990 | 5.796 | 5.831 | 28,667,760 | -0.12(-2.09%) |
Apr 27, 2000 | 6.052 | 6.052 | 5.844 | 5.955 | 43,574,668 | -0.12(-1.91%) |
Apr 26, 2000 | 6.017 | 6.217 | 5.971 | 6.071 | 46,684,088 | +0.05(+0.90%) |
Apr 25, 2000 | 5.772 | 6.047 | 5.772 | 6.017 | 45,032,136 | +0.30(+5.29%) |
Apr 24, 2000 | 5.969 | 5.969 | 5.623 | 5.715 | 47,163,348 | -0.31(-5.15%) |
Apr 20, 2000 | 5.866 | 6.044 | 5.842 | 6.025 | 34,674,744 | +0.16(+2.72%) |
Apr 19, 2000 | 6.006 | 6.023 | 5.809 | 5.866 | 39,137,440 | -0.14(-2.34%) |
Apr 18, 2000 | 5.777 | 6.090 | 5.734 | 6.006 | 61,749,596 | +0.23(+3.97%) |
Apr 17, 2000 | 5.315 | 5.777 | 5.315 | 5.777 | 64,846,276 | +0.46(+8.74%) |
Apr 14, 2000 | 5.699 | 5.863 | 5.224 | 5.313 | 72,404,496 | -0.39(-6.78%) |
Apr 13, 2000 | 5.831 | 5.988 | 5.685 | 5.699 | 53,758,416 | -0.13(-2.27%) |
Apr 12, 2000 | 6.298 | 6.366 | 5.755 | 5.831 | 54,065,188 | -0.47(-7.41%) |
Apr 11, 2000 | 6.360 | 6.476 | 6.085 | 6.298 | 39,450,004 | -0.06(-0.98%) |
Apr 10, 2000 | 6.625 | 6.625 | 6.301 | 6.360 | 44,637,384 | -0.38(-5.61%) |
Apr 07, 2000 | 6.398 | 6.738 | 6.333 | 6.738 | 37,613,988 | +0.34(+5.31%) |
Apr 06, 2000 | 6.176 | 6.417 | 6.176 | 6.398 | 40,758,136 | +0.26(+4.32%) |
Apr 05, 2000 | 5.966 | 6.401 | 5.917 | 6.133 | 61,949,864 | +0.17(+2.80%) |
Apr 04, 2000 | 5.725 | 6.039 | 5.572 | 5.966 | 56,502,020 | +0.24(+4.20%) |
Apr 03, 2000 | 5.725 | 5.896 | 5.626 | 5.725 | 41,420,304 | +0.00(+0.00%) |
Mar 31, 2000 | 5.647 | 5.939 | 5.615 | 5.725 | 45,100,436 | +0.08(+1.38%) |
Mar 30, 2000 | 5.831 | 5.831 | 5.620 | 5.647 | 38,828,352 | -0.18(-3.15%) |
Mar 29, 2000 | 6.077 | 6.079 | 5.782 | 5.831 | 44,484,572 | -0.25(-4.04%) |
Mar 28, 2000 | 6.314 | 6.341 | 6.047 | 6.077 | 30,679,734 | -0.24(-3.76%) |
Mar 27, 2000 | 6.204 | 6.430 | 6.204 | 6.314 | 26,764,602 | +0.16(+2.68%) |
Mar 24, 2000 | 6.360 | 6.463 | 6.049 | 6.150 | 33,960,484 | -0.21(-3.31%) |
Mar 23, 2000 | 6.314 | 6.457 | 6.160 | 6.360 | 31,189,096 | +0.05(+0.73%) |
Mar 22, 2000 | 6.128 | 6.341 | 6.122 | 6.314 | 30,886,952 | +0.19(+3.04%) |
Mar 21, 2000 | 6.206 | 6.206 | 5.995 | 6.128 | 42,500,380 | -0.09(-1.47%) |
Mar 20, 2000 | 6.004 | 6.341 | 5.974 | 6.220 | 42,771,268 | +0.22(+3.60%) |
Mar 17, 2000 | 5.744 | 6.182 | 5.744 | 6.004 | 80,501,024 | +0.26(+4.51%) |
Mar 16, 2000 | 5.701 | 5.744 | 5.356 | 5.744 | 88,826,760 | +0.04(+0.76%) |
Mar 15, 2000 | 6.036 | 6.085 | 5.607 | 5.701 | 61,361,784 | -0.33(-5.55%) |
Mar 14, 2000 | 6.328 | 6.479 | 6.036 | 6.036 | 38,048,104 | -0.29(-4.61%) |
Mar 13, 2000 | 6.347 | 6.452 | 6.122 | 6.328 | 37,800,368 | -0.02(-0.30%) |
Mar 10, 2000 | 6.560 | 6.716 | 6.306 | 6.347 | 38,249,532 | -0.21(-3.25%) |
Mar 09, 2000 | 6.106 | 6.643 | 6.106 | 6.560 | 53,038,364 | +0.48(+7.81%) |
Mar 08, 2000 | 6.176 | 6.228 | 6.033 | 6.085 | 46,469,924 | -0.09(-1.48%) |
Mar 07, 2000 | 6.328 | 6.528 | 6.133 | 6.176 | 69,907,472 | -0.15(-2.39%) |
Mar 06, 2000 | 5.988 | 6.568 | 5.909 | 6.328 | 70,548,808 | +0.34(+5.68%) |
Mar 03, 2000 | 5.790 | 6.042 | 5.790 | 5.988 | 51,435,036 | +0.20(+3.46%) |
Mar 02, 2000 | 5.772 | 5.831 | 5.712 | 5.788 | 28,468,646 | +0.02(+0.28%) |
Mar 01, 2000 | 5.809 | 5.950 | 5.709 | 5.772 | 44,154,648 | -0.04(-0.65%) |
Feb 29, 2000 | 5.566 | 5.971 | 5.515 | 5.809 | 62,465,016 | +0.24(+4.36%) |
Feb 28, 2000 | 5.383 | 5.582 | 5.288 | 5.566 | 57,479,064 | +0.18(+3.42%) |
Feb 25, 2000 | 5.593 | 5.593 | 5.380 | 5.383 | 44,294,720 | -0.21(-3.77%) |
Feb 24, 2000 | 5.634 | 5.634 | 5.485 | 5.593 | 43,659,176 | -0.05(-0.96%) |
Feb 23, 2000 | 5.529 | 5.658 | 5.415 | 5.647 | 40,160,796 | +0.12(+2.15%) |
Feb 22, 2000 | 5.572 | 5.582 | 5.402 | 5.529 | 44,292,404 | -0.04(-0.78%) |
Feb 18, 2000 | 5.529 | 5.631 | 5.509 | 5.572 | 64,892,584 | +0.04(+0.78%) |
Feb 17, 2000 | 5.550 | 5.550 | 5.339 | 5.529 | 61,141,832 | -0.13(-2.29%) |
Feb 16, 2000 | 5.423 | 5.701 | 5.423 | 5.658 | 58,579,980 | +0.27(+5.01%) |
Feb 15, 2000 | 5.313 | 5.455 | 5.267 | 5.388 | 47,859,088 | +0.08(+1.42%) |
Feb 14, 2000 | 5.242 | 5.367 | 5.205 | 5.313 | 38,002,956 | +0.07(+1.34%) |
Feb 11, 2000 | 5.442 | 5.442 | 5.177 | 5.242 | 32,317,794 | -0.20(-3.67%) |
Feb 10, 2000 | 5.356 | 5.464 | 5.318 | 5.442 | 29,303,302 | +0.09(+1.61%) |
Feb 09, 2000 | 5.364 | 5.485 | 5.283 | 5.356 | 47,871,824 | -0.01(-0.15%) |
Feb 08, 2000 | 5.507 | 5.507 | 5.291 | 5.364 | 54,662,532 | -0.19(-3.35%) |
Feb 07, 2000 | 5.097 | 5.572 | 5.062 | 5.550 | 72,840,928 | +0.45(+8.90%) |
Feb 04, 2000 | 4.940 | 5.167 | 4.940 | 5.097 | 53,385,656 | +0.19(+3.96%) |
Feb 03, 2000 | 4.794 | 5.032 | 4.794 | 4.902 | 45,964,036 | +0.13(+2.66%) |
Feb 02, 2000 | 4.597 | 4.867 | 4.597 | 4.775 | 39,610,916 | +0.21(+4.49%) |
Feb 01, 2000 | 4.675 | 4.724 | 4.492 | 4.570 | 37,972,856 | -0.11(-2.25%) |
Jan 31, 2000 | 4.697 | 4.743 | 4.486 | 4.675 | 32,188,138 | -0.02(-0.46%) |
Jan 28, 2000 | 4.686 | 4.832 | 4.632 | 4.697 | 34,179,276 | +0.01(+0.23%) |
Jan 27, 2000 | 4.697 | 4.921 | 4.621 | 4.686 | 52,379,668 | -0.01(-0.23%) |
Jan 26, 2000 | 4.805 | 4.805 | 4.621 | 4.697 | 42,896,292 | -0.17(-3.44%) |
Jan 25, 2000 | 4.881 | 4.891 | 4.659 | 4.864 | 42,045,428 | -0.02(-0.34%) |
Jan 24, 2000 | 4.886 | 4.954 | 4.824 | 4.881 | 33,014,692 | -0.01(-0.11%) |
Jan 21, 2000 | 5.015 | 5.032 | 4.878 | 4.886 | 33,974,376 | -0.13(-2.58%) |
Jan 20, 2000 | 5.010 | 5.091 | 4.875 | 5.015 | 35,599,700 | +0.01(+0.10%) |
Jan 19, 2000 | 4.905 | 5.026 | 4.810 | 5.010 | 40,288,136 | +0.11(+2.15%) |
Jan 18, 2000 | 4.859 | 5.032 | 4.792 | 4.905 | 37,362,780 | +0.05(+0.94%) |
Jan 14, 2000 | 4.870 | 4.964 | 4.794 | 4.859 | 33,128,140 | -0.01(-0.22%) |
Jan 13, 2000 | 4.853 | 4.891 | 4.740 | 4.870 | 30,771,188 | +0.02(+0.34%) |
Jan 12, 2000 | 4.689 | 4.886 | 4.586 | 4.853 | 38,343,300 | +0.16(+3.51%) |
Jan 11, 2000 | 4.797 | 4.827 | 4.648 | 4.689 | 27,483,496 | -0.11(-2.25%) |
Jan 10, 2000 | 4.635 | 4.827 | 4.635 | 4.797 | 40,098,280 | +0.31(+6.92%) |
Jan 07, 2000 | 4.365 | 4.578 | 4.365 | 4.486 | 42,855,776 | +0.12(+2.84%) |
Jan 06, 2000 | 4.656 | 4.656 | 4.362 | 4.362 | 41,964,396 | -0.30(-6.37%) |
Jan 05, 2000 | 4.689 | 4.773 | 4.503 | 4.659 | 58,894,856 | -0.03(-0.64%) |
Jan 04, 2000 | 4.989 | 4.989 | 4.656 | 4.689 | 42,719,176 | -0.38(-7.56%) |
Jan 03, 2000 | 4.913 | 5.132 | 4.891 | 5.072 | 48,289,732 | +0.16(+3.24%) |
Dec 31, 1999 | 4.978 | 4.983 | 4.913 | 4.913 | 8,006,227 | -0.06(-1.30%) |
Dec 30, 1999 | 4.924 | 5.094 | 4.924 | 4.978 | 23,986,270 | +0.07(+1.43%) |
Dec 29, 1999 | 4.824 | 5.005 | 4.824 | 4.907 | 25,412,480 | +0.10(+2.08%) |
Dec 28, 1999 | 4.697 | 4.875 | 4.697 | 4.808 | 20,844,438 | +0.12(+2.59%) |
Dec 27, 1999 | 4.864 | 4.900 | 4.673 | 4.686 | 28,921,282 | -0.18(-3.66%) |
Dec 23, 1999 | 4.656 | 4.875 | 4.656 | 4.864 | 32,180,034 | +0.25(+5.31%) |
Dec 22, 1999 | 4.670 | 4.670 | 4.557 | 4.619 | 24,355,556 | -0.08(-1.66%) |
Dec 21, 1999 | 4.580 | 4.705 | 4.494 | 4.697 | 24,654,226 | +0.12(+2.57%) |
Dec 20, 1999 | 4.546 | 4.681 | 4.454 | 4.580 | 27,368,888 | +0.03(+0.74%) |
Dec 17, 1999 | 4.605 | 4.684 | 4.540 | 4.546 | 54,105,708 | -0.06(-1.28%) |
Dec 16, 1999 | 4.368 | 4.611 | 4.352 | 4.605 | 50,256,560 | +0.24(+5.44%) |
Dec 15, 1999 | 4.465 | 4.465 | 4.279 | 4.368 | 49,572,396 | -0.10(-2.18%) |
Dec 14, 1999 | 4.565 | 4.565 | 4.427 | 4.465 | 47,106,624 | -0.19(-4.04%) |
Dec 13, 1999 | 4.708 | 4.729 | 4.540 | 4.653 | 49,382,544 | -0.06(-1.17%) |
Dec 10, 1999 | 4.773 | 4.810 | 4.673 | 4.708 | 53,723,688 | -0.06(-1.36%) |
Dec 09, 1999 | 4.743 | 4.872 | 4.665 | 4.773 | 63,936,372 | +0.03(+0.63%) |
Dec 08, 1999 | 4.635 | 4.770 | 4.635 | 4.743 | 49,238,996 | +0.15(+3.27%) |
Dec 07, 1999 | 4.522 | 4.745 | 4.462 | 4.593 | 50,138,480 | +0.07(+1.57%) |
Dec 06, 1999 | 4.535 | 4.656 | 4.395 | 4.522 | 40,951,460 | -0.01(-0.30%) |
Dec 03, 1999 | 4.416 | 4.630 | 4.416 | 4.535 | 68,074,928 | +0.23(+5.26%) |
Dec 02, 1999 | 4.233 | 4.378 | 4.233 | 4.308 | 65,788,596 | +0.14(+3.37%) |
Dec 01, 1999 | 4.106 | 4.214 | 4.106 | 4.168 | 45,437,312 | +0.07(+1.72%) |
Nov 30, 1999 | 4.146 | 4.289 | 4.082 | 4.098 | 46,459,504 | -0.05(-1.18%) |
Nov 29, 1999 | 4.119 | 4.214 | 4.098 | 4.146 | 33,358,510 | +0.03(+0.66%) |
Nov 26, 1999 | 4.206 | 4.252 | 4.114 | 4.119 | 16,544,969 | -0.09(-2.05%) |
Nov 24, 1999 | 4.063 | 4.216 | 4.030 | 4.206 | 44,545,928 | +0.14(+3.52%) |
Nov 23, 1999 | 4.052 | 4.101 | 4.038 | 4.063 | 46,684,088 | +0.01(+0.27%) |
Nov 22, 1999 | 4.044 | 4.092 | 4.028 | 4.052 | 56,808,792 | +0.01(+0.20%) |
Nov 19, 1999 | 4.073 | 4.122 | 4.006 | 4.044 | 85,632,832 | -0.03(-0.73%) |
Nov 18, 1999 | 3.676 | 4.090 | 3.676 | 4.073 | 248,139,808 | +0.57(+16.43%) |
Nov 17, 1999 | 3.288 | 3.509 | 3.248 | 3.498 | 71,114,888 | +0.21(+6.41%) |
Nov 16, 1999 | 3.223 | 3.288 | 3.215 | 3.288 | 50,160,476 | +0.06(+2.01%) |
Nov 15, 1999 | 3.307 | 3.307 | 3.220 | 3.223 | 45,766,080 | -0.09(-2.70%) |
Nov 12, 1999 | 3.188 | 3.312 | 3.164 | 3.312 | 50,782,128 | +0.12(+3.90%) |
Nov 11, 1999 | 3.196 | 3.239 | 3.164 | 3.188 | 45,437,312 | -0.01(-0.26%) |
Nov 10, 1999 | 3.356 | 3.358 | 3.158 | 3.196 | 73,432,480 | -0.16(-4.75%) |
Nov 09, 1999 | 3.428 | 3.474 | 3.339 | 3.356 | 33,555,308 | -0.07(-2.12%) |
Nov 08, 1999 | 3.374 | 3.442 | 3.374 | 3.428 | 28,747,636 | +0.08(+2.25%) |
Nov 05, 1999 | 3.345 | 3.450 | 3.345 | 3.353 | 48,492,320 | +0.04(+1.21%) |
Nov 04, 1999 | 3.188 | 3.323 | 3.188 | 3.312 | 50,771,708 | +0.14(+4.53%) |
Nov 03, 1999 | 3.121 | 3.194 | 3.102 | 3.169 | 47,936,652 | +0.05(+1.55%) |
Nov 02, 1999 | 3.223 | 3.242 | 3.118 | 3.121 | 48,327,932 | -0.10(-3.18%) |
Nov 01, 1999 | 3.204 | 3.264 | 3.180 | 3.223 | 43,343,144 | +0.02(+0.58%) |
Oct 29, 1999 | 3.134 | 3.248 | 3.134 | 3.204 | 60,567,644 | +0.13(+4.13%) |
Oct 28, 1999 | 3.002 | 3.110 | 3.002 | 3.077 | 146,460,944 | +0.18(+6.34%) |
Oct 27, 1999 | 3.269 | 3.269 | 2.894 | 2.894 | 117,303,504 | -0.42(-12.56%) |
Oct 26, 1999 | 3.288 | 3.356 | 3.283 | 3.309 | 35,546,448 | +0.02(+0.66%) |
Oct 25, 1999 | 3.277 | 3.342 | 3.218 | 3.288 | 32,891,982 | +0.01(+0.33%) |
Oct 22, 1999 | 3.239 | 3.326 | 3.229 | 3.277 | 32,349,050 | +0.04(+1.16%) |
Oct 21, 1999 | 3.255 | 3.255 | 3.131 | 3.239 | 74,455,832 | -0.07(-2.04%) |
Oct 20, 1999 | 3.201 | 3.358 | 3.201 | 3.307 | 97,742,888 | +0.12(+3.81%) |
Oct 19, 1999 | 3.380 | 3.450 | 3.134 | 3.185 | 105,528,008 | -0.19(-5.75%) |
Oct 18, 1999 | 3.514 | 3.514 | 3.261 | 3.380 | 72,825,880 | -0.19(-5.44%) |
Oct 15, 1999 | 3.542 | 3.639 | 3.439 | 3.574 | 54,582,656 | +0.03(+0.91%) |
Oct 14, 1999 | 3.596 | 3.639 | 3.520 | 3.542 | 46,610,000 | -0.05(-1.50%) |
Oct 13, 1999 | 3.625 | 3.706 | 3.596 | 3.596 | 45,771,868 | -0.03(-0.82%) |
Oct 12, 1999 | 3.798 | 3.798 | 3.625 | 3.625 | 43,292,208 | -0.18(-4.82%) |
Oct 11, 1999 | 3.777 | 3.863 | 3.733 | 3.809 | 35,796,496 | +0.03(+0.86%) |
Oct 08, 1999 | 3.790 | 3.790 | 3.617 | 3.777 | 59,186,584 | -0.01(-0.35%) |
Oct 07, 1999 | 3.849 | 3.885 | 3.744 | 3.790 | 54,315,240 | -0.06(-1.54%) |
Oct 06, 1999 | 3.631 | 3.871 | 3.631 | 3.849 | 68,906,112 | +0.24(+6.58%) |
Oct 05, 1999 | 3.596 | 3.682 | 3.563 | 3.612 | 77,124,192 | +0.02(+0.44%) |
Oct 04, 1999 | 3.774 | 3.847 | 3.563 | 3.596 | 95,147,464 | -0.18(-4.72%) |
Oct 01, 1999 | 3.863 | 3.863 | 3.739 | 3.774 | 85,683,768 | -0.15(-3.72%) |
Sep 30, 1999 | 3.855 | 3.974 | 3.822 | 3.920 | 85,231,136 | +0.06(+1.68%) |
Sep 29, 1999 | 4.108 | 4.108 | 3.838 | 3.855 | 67,053,892 | -0.26(-6.24%) |
Sep 28, 1999 | 4.152 | 4.173 | 3.965 | 4.111 | 54,076,768 | -0.04(-0.97%) |
Sep 27, 1999 | 4.173 | 4.292 | 4.130 | 4.152 | 43,185,704 | -0.02(-0.52%) |
Sep 24, 1999 | 4.076 | 4.198 | 4.054 | 4.173 | 51,785,800 | +0.10(+2.38%) |
Sep 23, 1999 | 4.263 | 4.327 | 4.028 | 4.076 | 47,730,592 | -0.19(-4.38%) |
Sep 22, 1999 | 4.292 | 4.341 | 4.211 | 4.263 | 64,798,812 | -0.03(-0.68%) |
Sep 21, 1999 | 4.462 | 4.462 | 4.279 | 4.292 | 48,155,444 | -0.20(-4.51%) |
Sep 20, 1999 | 4.400 | 4.513 | 4.400 | 4.494 | 42,185,504 | +0.14(+3.22%) |
Sep 17, 1999 | 4.489 | 4.540 | 4.322 | 4.354 | 62,445,336 | -0.14(-3.01%) |
Sep 16, 1999 | 4.646 | 4.646 | 4.389 | 4.489 | 57,702,488 | -0.20(-4.20%) |
Sep 15, 1999 | 4.786 | 4.859 | 4.686 | 4.686 | 29,919,166 | -0.10(-2.08%) |
Sep 14, 1999 | 4.789 | 4.853 | 4.697 | 4.786 | 29,545,250 | -0.00(-0.05%) |
Sep 13, 1999 | 4.848 | 4.900 | 4.773 | 4.789 | 22,470,920 | -0.06(-1.23%) |
Sep 10, 1999 | 4.921 | 4.951 | 4.810 | 4.848 | 32,581,734 | -0.07(-1.48%) |
Sep 09, 1999 | 4.751 | 4.924 | 4.751 | 4.921 | 34,396,912 | +0.18(+3.76%) |
Sep 08, 1999 | 4.719 | 4.832 | 4.689 | 4.743 | 33,750,948 | +0.02(+0.51%) |
Sep 07, 1999 | 4.733 | 4.810 | 4.719 | 4.719 | 29,111,134 | -0.01(-0.31%) |
Sep 03, 1999 | 4.581 | 4.740 | 4.581 | 4.733 | 34,810,188 | +0.20(+4.43%) |
Sep 02, 1999 | 4.535 | 4.613 | 4.449 | 4.532 | 22,861,044 | -0.00(-0.06%) |
Sep 01, 1999 | 4.551 | 4.581 | 4.497 | 4.535 | 23,695,702 | -0.02(-0.35%) |
Aug 31, 1999 | 4.449 | 4.637 | 4.449 | 4.551 | 40,777,816 | +0.11(+2.49%) |
Aug 30, 1999 | 4.519 | 4.522 | 4.419 | 4.441 | 20,566,606 | -0.08(-1.73%) |
Aug 27, 1999 | 4.432 | 4.600 | 4.421 | 4.519 | 35,221,152 | +0.09(+1.95%) |
Aug 26, 1999 | 4.535 | 4.535 | 4.419 | 4.432 | 35,578,860 | -0.11(-2.32%) |
Aug 25, 1999 | 4.597 | 4.632 | 4.503 | 4.538 | 29,761,728 | -0.06(-1.30%) |
Aug 24, 1999 | 4.535 | 4.619 | 4.524 | 4.597 | 33,884,080 | +0.06(+1.37%) |
Aug 23, 1999 | 4.529 | 4.551 | 4.446 | 4.535 | 34,642,332 | +0.01(+0.12%) |
Aug 20, 1999 | 4.419 | 4.529 | 4.419 | 4.529 | 31,529,442 | +0.11(+2.56%) |
Aug 19, 1999 | 4.421 | 4.441 | 4.319 | 4.416 | 42,611,516 | -0.01(-0.12%) |
Aug 18, 1999 | 4.511 | 4.511 | 4.346 | 4.421 | 49,771,508 | -0.09(-2.04%) |
Aug 17, 1999 | 4.578 | 4.578 | 4.468 | 4.513 | 76,992,216 | -0.25(-5.22%) |
Aug 16, 1999 | 4.608 | 4.829 | 4.608 | 4.762 | 41,561,536 | +0.18(+4.01%) |
Aug 13, 1999 | 4.535 | 4.632 | 4.535 | 4.578 | 54,068,664 | +0.13(+2.85%) |
Aug 12, 1999 | 4.702 | 4.702 | 4.416 | 4.451 | 46,948,028 | -0.27(-5.77%) |
Aug 11, 1999 | 4.608 | 4.727 | 4.576 | 4.724 | 33,333,042 | +0.12(+2.51%) |
Aug 10, 1999 | 4.651 | 4.691 | 4.567 | 4.608 | 38,876,972 | -0.04(-0.93%) |
Aug 09, 1999 | 4.794 | 4.827 | 4.605 | 4.651 | 38,684,804 | -0.14(-2.98%) |
Aug 06, 1999 | 4.918 | 5.005 | 4.756 | 4.794 | 40,577,544 | -0.12(-2.52%) |
Aug 05, 1999 | 4.762 | 4.924 | 4.670 | 4.918 | 42,814,100 | +0.16(+3.28%) |
Aug 04, 1999 | 4.686 | 4.813 | 4.643 | 4.762 | 52,016,168 | +0.08(+1.61%) |
Aug 03, 1999 | 4.546 | 4.721 | 4.546 | 4.686 | 46,084,432 | +0.16(+3.58%) |
Aug 02, 1999 | 4.522 | 4.675 | 4.489 | 4.524 | 24,927,430 | +0.00(+0.06%) |
Jul 30, 1999 | 4.600 | 4.635 | 4.522 | 4.522 | 27,462,658 | -0.08(-1.70%) |
Jul 29, 1999 | 4.686 | 4.686 | 4.581 | 4.600 | 29,197,958 | -0.15(-3.13%) |
Jul 28, 1999 | 4.719 | 4.827 | 4.689 | 4.748 | 25,991,300 | +0.03(+0.63%) |
Jul 27, 1999 | 4.608 | 4.786 | 4.608 | 4.719 | 35,356,596 | +0.15(+3.37%) |
Jul 26, 1999 | 4.611 | 4.611 | 4.551 | 4.565 | 23,560,258 | -0.09(-1.91%) |
Jul 23, 1999 | 4.567 | 4.716 | 4.567 | 4.654 | 40,601,856 | +0.11(+2.38%) |
Jul 22, 1999 | 4.789 | 4.789 | 4.538 | 4.546 | 50,125,748 | -0.32(-6.49%) |
Jul 21, 1999 | 4.778 | 4.921 | 4.729 | 4.862 | 39,440,744 | +0.08(+1.75%) |
Jul 20, 1999 | 4.986 | 4.986 | 4.762 | 4.778 | 52,491,960 | -0.24(-4.84%) |
Jul 19, 1999 | 4.978 | 5.116 | 4.978 | 5.021 | 56,080,640 | +0.10(+1.97%) |
Jul 16, 1999 | 4.881 | 4.948 | 4.816 | 4.924 | 48,533,992 | +0.04(+0.88%) |
Jul 15, 1999 | 4.684 | 4.902 | 4.624 | 4.881 | 43,035,212 | +0.20(+4.21%) |
Jul 14, 1999 | 4.721 | 4.773 | 4.640 | 4.684 | 36,559,380 | -0.04(-0.80%) |
Jul 13, 1999 | 4.627 | 4.740 | 4.562 | 4.721 | 29,449,166 | +0.09(+2.04%) |
Jul 12, 1999 | 4.608 | 4.640 | 4.557 | 4.627 | 23,650,554 | +0.02(+0.40%) |
Jul 09, 1999 | 4.570 | 4.619 | 4.500 | 4.608 | 28,410,764 | +0.04(+0.83%) |
Jul 08, 1999 | 4.303 | 4.594 | 4.303 | 4.570 | 65,326,696 | +0.28(+6.55%) |
Jul 07, 1999 | 4.335 | 4.360 | 4.254 | 4.289 | 23,557,944 | -0.05(-1.06%) |
Jul 06, 1999 | 4.395 | 4.449 | 4.330 | 4.335 | 20,734,462 | -0.06(-1.36%) |
Jul 02, 1999 | 4.406 | 4.435 | 4.362 | 4.395 | 22,509,122 | -0.01(-0.25%) |
Jul 01, 1999 | 4.341 | 4.432 | 4.284 | 4.406 | 37,794,580 | +0.06(+1.49%) |
Jun 30, 1999 | 4.206 | 4.341 | 4.114 | 4.341 | 45,307,656 | +0.14(+3.21%) |
Jun 29, 1999 | 4.206 | 4.214 | 4.149 | 4.206 | 31,554,910 | +0.00(+0.00%) |
Jun 28, 1999 | 4.017 | 4.211 | 4.017 | 4.206 | 43,746,000 | +0.21(+5.13%) |
Jun 25, 1999 | 3.939 | 4.006 | 3.939 | 4.000 | 16,773,024 | +0.08(+1.93%) |
Jun 24, 1999 | 4.011 | 4.011 | 3.898 | 3.925 | 23,364,618 | -0.09(-2.23%) |
Jun 23, 1999 | 4.022 | 4.036 | 3.955 | 4.014 | 23,336,834 | -0.01(-0.19%) |
Jun 22, 1999 | 4.054 | 4.181 | 4.009 | 4.022 | 43,686,960 | -0.03(-0.80%) |
Jun 21, 1999 | 3.971 | 4.065 | 3.944 | 4.054 | 27,917,610 | +0.08(+2.10%) |
Jun 18, 1999 | 3.863 | 3.971 | 3.863 | 3.971 | 36,214,404 | +0.11(+2.94%) |
Jun 17, 1999 | 3.892 | 3.892 | 3.812 | 3.857 | 31,223,826 | -0.06(-1.59%) |
Jun 16, 1999 | 3.779 | 3.928 | 3.779 | 3.920 | 33,616,664 | +0.19(+4.99%) |
Jun 15, 1999 | 3.709 | 3.758 | 3.709 | 3.733 | 33,774,104 | +0.02(+0.66%) |
Jun 14, 1999 | 3.817 | 3.855 | 3.698 | 3.709 | 33,385,136 | -0.11(-2.83%) |
Jun 11, 1999 | 4.017 | 4.036 | 3.803 | 3.817 | 26,155,684 | -0.20(-4.98%) |
Jun 10, 1999 | 4.003 | 4.033 | 3.974 | 4.017 | 25,001,518 | +0.01(+0.33%) |
Jun 09, 1999 | 3.930 | 4.017 | 3.930 | 4.003 | 18,433,078 | +0.09(+2.35%) |
Jun 08, 1999 | 4.060 | 4.082 | 3.911 | 3.911 | 24,925,114 | -0.15(-3.66%) |
Jun 07, 1999 | 3.909 | 4.092 | 3.903 | 4.060 | 28,600,616 | +0.15(+3.87%) |
Jun 04, 1999 | 3.949 | 4.014 | 3.868 | 3.909 | 23,399,346 | -0.04(-1.03%) |
Jun 03, 1999 | 3.876 | 3.990 | 3.871 | 3.949 | 32,030,700 | +0.07(+1.88%) |
Jun 02, 1999 | 3.892 | 3.906 | 3.768 | 3.876 | 39,815,816 | -0.02(-0.41%) |
Jun 01, 1999 | 4.011 | 4.011 | 3.871 | 3.892 | 47,327,732 | -0.18(-4.44%) |
May 28, 1999 | 4.049 | 4.108 | 4.049 | 4.073 | 32,531,956 | +0.07(+1.82%) |
May 27, 1999 | 4.000 | 4.000 | 3.933 | 4.000 | 36,260,712 | -0.04(-0.94%) |
May 26, 1999 | 3.866 | 4.038 | 3.822 | 4.038 | 45,592,432 | +0.17(+4.47%) |
May 25, 1999 | 3.887 | 3.963 | 3.847 | 3.866 | 43,404,496 | -0.02(-0.56%) |
May 24, 1999 | 4.054 | 4.082 | 3.860 | 3.887 | 52,813,784 | -0.17(-4.12%) |
May 21, 1999 | 4.060 | 4.087 | 4.019 | 4.054 | 42,888,192 | -0.01(-0.14%) |
May 20, 1999 | 4.052 | 4.108 | 4.044 | 4.060 | 56,727,760 | +0.01(+0.20%) |
May 19, 1999 | 4.125 | 4.125 | 4.036 | 4.052 | 99,604,376 | -0.09(-2.28%) |
May 18, 1999 | 3.892 | 4.214 | 3.892 | 4.146 | 171,715,984 | +0.31(+8.17%) |
May 17, 1999 | 3.636 | 3.833 | 3.622 | 3.833 | 40,298,552 | +0.20(+5.42%) |
May 14, 1999 | 3.736 | 3.736 | 3.628 | 3.636 | 50,888,628 | -0.12(-3.23%) |
May 13, 1999 | 3.652 | 3.795 | 3.652 | 3.758 | 78,276,040 | +0.16(+4.50%) |
May 12, 1999 | 3.479 | 3.601 | 3.445 | 3.596 | 50,668,680 | +0.12(+3.34%) |
May 11, 1999 | 3.471 | 3.482 | 3.415 | 3.479 | 27,021,598 | +0.01(+0.24%) |
May 10, 1999 | 3.453 | 3.539 | 3.434 | 3.471 | 36,438,988 | +0.02(+0.54%) |
May 07, 1999 | 3.339 | 3.453 | 3.328 | 3.453 | 20,265,620 | +0.11(+3.40%) |
May 06, 1999 | 3.450 | 3.450 | 3.326 | 3.339 | 27,441,820 | -0.13(-3.66%) |
May 05, 1999 | 3.434 | 3.469 | 3.393 | 3.466 | 25,609,278 | +0.03(+0.94%) |
May 04, 1999 | 3.453 | 3.453 | 3.412 | 3.434 | 22,389,886 | -0.02(-0.55%) |