Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2000 | 42.83 | 44.21 | 42.21 | 43.68 | 46,560,320 | +22.56(+106.77%) |
Jul 28, 2000 | 22.58 | 22.80 | 21.06 | 21.13 | 84,715,640 | -1.29(-5.74%) |
Jul 27, 2000 | 22.66 | 22.97 | 22.25 | 22.41 | 59,937,948 | -0.33(-1.44%) |
Jul 26, 2000 | 22.74 | 22.93 | 22.34 | 22.74 | 71,283,464 | -0.31(-1.33%) |
Jul 25, 2000 | 22.70 | 23.22 | 22.53 | 23.05 | 45,267,468 | +0.47(+2.09%) |
Jul 24, 2000 | 22.61 | 23.23 | 22.52 | 22.58 | 60,882,260 | -0.03(-0.14%) |
Jul 21, 2000 | 23.25 | 23.27 | 22.59 | 22.61 | 49,034,636 | -0.74(-3.15%) |
Jul 20, 2000 | 22.73 | 23.44 | 22.56 | 23.35 | 92,434,568 | +0.75(+3.30%) |
Jul 19, 2000 | 23.71 | 23.91 | 22.58 | 22.60 | 110,312,352 | -0.80(-3.41%) |
Jul 18, 2000 | 23.69 | 23.70 | 23.14 | 23.40 | 77,448,400 | -0.54(-2.26%) |
Jul 17, 2000 | 23.99 | 24.13 | 23.62 | 23.94 | 71,174,976 | -0.06(-0.26%) |
Jul 14, 2000 | 23.56 | 24.06 | 23.41 | 24.00 | 57,267,588 | +0.57(+2.44%) |
Jul 13, 2000 | 22.97 | 23.72 | 22.95 | 23.43 | 69,043,392 | +0.33(+1.42%) |
Jul 12, 2000 | 22.95 | 23.27 | 22.70 | 23.10 | 45,575,516 | +0.39(+1.71%) |
Jul 11, 2000 | 22.62 | 23.11 | 22.44 | 22.71 | 65,373,404 | +0.16(+0.73%) |
Jul 10, 2000 | 22.54 | 22.91 | 22.41 | 22.55 | 47,910,324 | -0.25(-1.08%) |
Jul 07, 2000 | 22.54 | 22.89 | 22.27 | 22.79 | 56,980,624 | +0.44(+1.96%) |
Jul 06, 2000 | 21.51 | 22.38 | 21.36 | 22.35 | 68,622,576 | +0.82(+3.80%) |
Jul 05, 2000 | 21.78 | 22.01 | 21.50 | 21.54 | 64,189,192 | -0.86(-3.84%) |
Jul 03, 2000 | 21.95 | 22.40 | 21.88 | 22.40 | 23,051,646 | +0.52(+2.39%) |
Jun 30, 2000 | 21.41 | 21.95 | 21.21 | 21.87 | 63,317,000 | +0.32(+1.47%) |
Jun 29, 2000 | 21.44 | 21.99 | 21.35 | 21.56 | 72,038,912 | -0.10(-0.48%) |
Jun 28, 2000 | 21.59 | 22.20 | 21.43 | 21.66 | 46,815,960 | +0.16(+0.76%) |
Jun 27, 2000 | 21.91 | 22.33 | 21.47 | 21.50 | 50,999,360 | -0.46(-2.09%) |
Jun 26, 2000 | 22.22 | 22.45 | 21.70 | 21.95 | 45,699,284 | -0.03(-0.14%) |
Jun 23, 2000 | 22.13 | 22.50 | 21.95 | 21.99 | 46,333,412 | +0.05(+0.24%) |
Jun 22, 2000 | 22.58 | 22.64 | 21.92 | 21.93 | 45,390,320 | -0.81(-3.55%) |
Jun 21, 2000 | 22.31 | 22.78 | 22.25 | 22.74 | 50,268,356 | +0.11(+0.50%) |
Jun 20, 2000 | 22.24 | 22.95 | 22.24 | 22.63 | 89,527,056 | +0.30(+1.33%) |
Jun 19, 2000 | 21.01 | 22.36 | 21.00 | 22.33 | 93,547,880 | +1.71(+8.28%) |
Jun 16, 2000 | 21.15 | 21.22 | 20.59 | 20.62 | 67,369,608 | -0.36(-1.71%) |
Jun 15, 2000 | 20.73 | 21.28 | 20.70 | 20.98 | 51,062,008 | +0.30(+1.43%) |
Jun 14, 2000 | 21.41 | 21.48 | 20.61 | 20.69 | 56,557,672 | -0.83(-3.85%) |
Jun 13, 2000 | 20.37 | 21.57 | 20.31 | 21.51 | 59,791,868 | +1.05(+5.15%) |
Jun 12, 2000 | 20.91 | 20.94 | 20.39 | 20.46 | 39,653,536 | -0.33(-1.57%) |
Jun 09, 2000 | 20.93 | 20.94 | 20.53 | 20.79 | 42,066,276 | +0.14(+0.69%) |
Jun 08, 2000 | 21.21 | 21.51 | 20.61 | 20.65 | 52,566,492 | -0.45(-2.13%) |
Jun 07, 2000 | 21.15 | 21.17 | 20.56 | 21.10 | 60,755,436 | -0.10(-0.48%) |
Jun 06, 2000 | 21.48 | 22.10 | 21.19 | 21.20 | 72,471,040 | -0.49(-2.26%) |
Jun 05, 2000 | 21.70 | 22.09 | 21.46 | 21.69 | 59,875,300 | -0.27(-1.21%) |
Jun 02, 2000 | 21.73 | 22.02 | 21.60 | 21.95 | 65,196,156 | +0.74(+3.47%) |
Jun 01, 2000 | 20.65 | 21.27 | 20.63 | 21.22 | 70,271,616 | +0.82(+4.01%) |
May 31, 2000 | 20.66 | 20.93 | 20.37 | 20.40 | 82,658,016 | -0.17(-0.84%) |
May 30, 2000 | 19.51 | 20.59 | 19.49 | 20.57 | 63,828,888 | +1.34(+6.97%) |
May 26, 2000 | 18.82 | 19.61 | 18.71 | 19.23 | 47,150,288 | +0.39(+2.06%) |
May 25, 2000 | 19.42 | 20.00 | 18.58 | 18.85 | 77,155,320 | -0.36(-1.86%) |
May 24, 2000 | 17.93 | 19.33 | 17.92 | 19.20 | 115,339,824 | +1.23(+6.83%) |
May 23, 2000 | 19.27 | 19.61 | 17.97 | 17.98 | 76,995,184 | -1.39(-7.18%) |
May 22, 2000 | 19.22 | 19.40 | 18.22 | 19.37 | 90,542,576 | +0.08(+0.42%) |
May 19, 2000 | 19.94 | 20.23 | 19.03 | 19.28 | 109,974,960 | -0.99(-4.90%) |
May 18, 2000 | 20.27 | 20.70 | 20.14 | 20.28 | 76,618,072 | +0.12(+0.61%) |
May 17, 2000 | 20.02 | 20.52 | 19.69 | 20.16 | 100,153,792 | +0.22(+1.08%) |
May 16, 2000 | 19.59 | 20.10 | 19.42 | 19.94 | 67,955,752 | +0.61(+3.18%) |
May 15, 2000 | 18.74 | 19.35 | 18.45 | 19.33 | 62,814,284 | +0.51(+2.71%) |
May 12, 2000 | 19.08 | 19.55 | 18.77 | 18.82 | 58,728,676 | -0.09(-0.48%) |
May 11, 2000 | 17.53 | 18.98 | 17.40 | 18.91 | 107,376,416 | +1.55(+8.96%) |
May 10, 2000 | 18.73 | 19.06 | 17.20 | 17.35 | 148,567,136 | -1.78(-9.30%) |
May 09, 2000 | 19.37 | 19.51 | 18.82 | 19.13 | 65,799,108 | -0.11(-0.58%) |
May 08, 2000 | 20.00 | 20.07 | 19.22 | 19.24 | 62,568,884 | -0.94(-4.66%) |
May 05, 2000 | 19.47 | 20.27 | 19.47 | 20.18 | 52,299,700 | +0.62(+3.19%) |
May 04, 2000 | 19.43 | 19.73 | 19.15 | 19.56 | 62,629,396 | +0.08(+0.42%) |
May 03, 2000 | 19.65 | 19.73 | 18.96 | 19.48 | 90,142,848 | -0.35(-1.76%) |
May 02, 2000 | 20.59 | 20.88 | 19.78 | 19.83 | 67,045,972 | -0.97(-4.66%) |
May 01, 2000 | 20.93 | 21.43 | 20.66 | 20.80 | 64,780,840 | +0.05(+0.24%) |
Apr 28, 2000 | 20.94 | 21.12 | 20.59 | 20.75 | 67,760,776 | +0.25(+1.20%) |
Apr 27, 2000 | 19.23 | 20.71 | 19.14 | 20.50 | 93,351,376 | +0.74(+3.73%) |
Apr 26, 2000 | 20.33 | 20.45 | 19.73 | 19.77 | 72,701,160 | -0.69(-3.35%) |
Apr 25, 2000 | 19.59 | 20.49 | 19.55 | 20.45 | 78,454,136 | +1.45(+7.65%) |
Apr 24, 2000 | 18.16 | 19.06 | 18.06 | 19.00 | 89,114,488 | +0.12(+0.65%) |
Apr 20, 2000 | 19.30 | 19.53 | 18.82 | 18.88 | 69,997,792 | -0.60(-3.10%) |
Apr 19, 2000 | 20.55 | 20.57 | 19.46 | 19.48 | 133,529,936 | -1.63(-7.71%) |
Apr 18, 2000 | 20.72 | 21.43 | 20.49 | 21.11 | 150,613,760 | +0.98(+4.88%) |
Apr 17, 2000 | 18.00 | 20.16 | 17.93 | 20.12 | 135,811,568 | +2.05(+11.31%) |
Apr 14, 2000 | 19.50 | 19.76 | 17.73 | 18.08 | 141,800,784 | -1.74(-8.77%) |
Apr 13, 2000 | 20.18 | 21.15 | 19.76 | 19.82 | 106,079,136 | -0.12(-0.62%) |
Apr 12, 2000 | 21.26 | 21.58 | 19.92 | 19.94 | 91,948,352 | -1.45(-6.79%) |
Apr 11, 2000 | 21.27 | 21.96 | 20.86 | 21.39 | 81,103,104 | -0.06(-0.29%) |
Apr 10, 2000 | 22.50 | 22.75 | 21.41 | 21.45 | 68,537,616 | -0.93(-4.15%) |
Apr 07, 2000 | 21.50 | 22.41 | 21.48 | 22.38 | 78,489,280 | +1.15(+5.39%) |
Apr 06, 2000 | 21.15 | 21.54 | 20.78 | 21.24 | 84,257,544 | -0.01(-0.05%) |
Apr 05, 2000 | 21.25 | 21.92 | 20.90 | 21.25 | 94,894,056 | -0.47(-2.16%) |
Apr 04, 2000 | 21.51 | 21.92 | 19.47 | 21.72 | 133,461,176 | +0.35(+1.62%) |
Apr 03, 2000 | 21.50 | 21.76 | 20.57 | 21.37 | 76,520,280 | -0.21(-0.99%) |
Mar 31, 2000 | 21.21 | 22.07 | 20.98 | 21.59 | 89,302,440 | +0.81(+3.89%) |
Mar 30, 2000 | 21.23 | 21.82 | 20.13 | 20.78 | 109,483,248 | -0.80(-3.70%) |
Mar 29, 2000 | 22.33 | 22.53 | 21.51 | 21.58 | 93,710,760 | -0.62(-2.81%) |
Mar 28, 2000 | 23.01 | 23.32 | 22.11 | 22.20 | 68,558,704 | -1.15(-4.91%) |
Mar 27, 2000 | 22.84 | 23.52 | 22.75 | 23.35 | 54,656,512 | +0.59(+2.61%) |
Mar 24, 2000 | 22.93 | 23.64 | 22.52 | 22.75 | 71,676,472 | -0.58(-2.50%) |
Mar 23, 2000 | 23.29 | 23.51 | 22.81 | 23.34 | 69,679,968 | -0.23(-0.99%) |
Mar 22, 2000 | 22.97 | 23.79 | 22.82 | 23.57 | 82,055,368 | +0.92(+4.06%) |
Mar 21, 2000 | 22.09 | 22.72 | 21.95 | 22.65 | 78,291,248 | +0.56(+2.55%) |
Mar 20, 2000 | 21.26 | 22.48 | 21.26 | 22.09 | 99,574,064 | +0.84(+3.94%) |
Mar 17, 2000 | 20.34 | 21.27 | 20.29 | 21.25 | 92,990,760 | +0.79(+3.85%) |
Mar 16, 2000 | 20.16 | 20.51 | 19.57 | 20.46 | 84,010,304 | +0.80(+4.05%) |
Mar 15, 2000 | 19.48 | 20.14 | 19.42 | 19.66 | 74,726,696 | +0.38(+1.97%) |
Mar 14, 2000 | 20.33 | 20.55 | 19.27 | 19.28 | 86,772,656 | -0.70(-3.48%) |
Mar 13, 2000 | 19.44 | 20.53 | 19.43 | 19.98 | 103,064,664 | +0.32(+1.61%) |
Mar 10, 2000 | 19.28 | 19.73 | 19.20 | 19.66 | 66,479,992 | +0.30(+1.54%) |
Mar 09, 2000 | 18.60 | 19.39 | 18.32 | 19.37 | 58,652,276 | +0.56(+2.98%) |
Mar 08, 2000 | 19.00 | 19.05 | 18.37 | 18.81 | 70,895,960 | -0.13(-0.70%) |
Mar 07, 2000 | 19.27 | 19.63 | 18.85 | 18.94 | 61,008,476 | -0.27(-1.38%) |
Mar 06, 2000 | 19.31 | 19.45 | 19.09 | 19.20 | 42,843,728 | -0.31(-1.58%) |
Mar 03, 2000 | 19.14 | 19.59 | 18.92 | 19.51 | 52,392,300 | +0.57(+3.02%) |
Mar 02, 2000 | 18.88 | 19.15 | 18.67 | 18.94 | 55,734,988 | -0.02(-0.10%) |
Mar 01, 2000 | 18.47 | 19.12 | 18.41 | 18.96 | 62,374,216 | +0.47(+2.54%) |
Feb 29, 2000 | 18.52 | 18.92 | 18.21 | 18.49 | 67,877,824 | +0.10(+0.56%) |
Feb 28, 2000 | 18.26 | 18.74 | 17.71 | 18.39 | 72,463,704 | -0.14(-0.78%) |
Feb 25, 2000 | 18.63 | 18.88 | 18.46 | 18.53 | 70,761,800 | -0.16(-0.88%) |
Feb 24, 2000 | 18.40 | 19.06 | 18.04 | 18.69 | 130,419,512 | +0.85(+4.76%) |
Feb 23, 2000 | 17.23 | 18.18 | 17.07 | 17.84 | 62,409,056 | +0.38(+2.16%) |
Feb 22, 2000 | 17.16 | 17.48 | 16.62 | 17.47 | 69,984,960 | +0.23(+1.31%) |
Feb 18, 2000 | 18.00 | 18.08 | 17.21 | 17.24 | 76,974,712 | -0.76(-4.21%) |
Feb 17, 2000 | 17.81 | 18.39 | 17.65 | 18.00 | 74,376,168 | +0.46(+2.62%) |
Feb 16, 2000 | 18.22 | 18.47 | 17.51 | 17.54 | 70,373,680 | -0.79(-4.29%) |
Feb 15, 2000 | 17.99 | 18.47 | 17.22 | 18.32 | 95,925,472 | +0.35(+1.94%) |
Feb 14, 2000 | 17.39 | 17.99 | 17.28 | 17.98 | 52,536,544 | +0.65(+3.78%) |
Feb 11, 2000 | 17.55 | 17.79 | 17.22 | 17.32 | 57,705,516 | -0.29(-1.63%) |
Feb 10, 2000 | 17.08 | 17.69 | 16.88 | 17.61 | 66,545,088 | +0.49(+2.87%) |
Feb 09, 2000 | 17.69 | 17.81 | 17.10 | 17.12 | 59,017,776 | -0.69(-3.85%) |
Feb 08, 2000 | 17.80 | 18.01 | 17.67 | 17.80 | 58,109,524 | +0.14(+0.81%) |
Feb 07, 2000 | 17.17 | 17.69 | 17.04 | 17.66 | 65,422,912 | +0.52(+3.05%) |
Feb 04, 2000 | 17.08 | 17.71 | 17.06 | 17.14 | 85,510,208 | +0.09(+0.54%) |
Feb 03, 2000 | 16.64 | 17.12 | 16.48 | 17.05 | 85,766,608 | +0.68(+4.13%) |
Feb 02, 2000 | 16.52 | 16.84 | 16.31 | 16.37 | 79,580,592 | -0.23(-1.36%) |
Feb 01, 2000 | 16.09 | 16.61 | 15.81 | 16.60 | 73,433,080 | +0.41(+2.53%) |
Jan 31, 2000 | 15.32 | 16.21 | 15.19 | 16.19 | 104,608,880 | +0.81(+5.26%) |
Jan 28, 2000 | 15.91 | 16.16 | 15.23 | 15.38 | 82,397,336 | -0.67(-4.20%) |
Jan 27, 2000 | 16.26 | 16.54 | 15.62 | 16.05 | 93,947,296 | +0.27(+1.68%) |
Jan 26, 2000 | 16.48 | 16.56 | 15.77 | 15.79 | 75,345,848 | -0.83(-4.98%) |
Jan 25, 2000 | 16.26 | 16.66 | 15.94 | 16.62 | 78,515,560 | +0.45(+2.78%) |
Jan 24, 2000 | 16.73 | 17.16 | 16.07 | 16.17 | 114,356,088 | +0.14(+0.89%) |
Jan 21, 2000 | 15.71 | 16.07 | 15.64 | 16.02 | 84,909,392 | +0.38(+2.43%) |
Jan 20, 2000 | 16.32 | 16.49 | 15.62 | 15.64 | 106,965,992 | -0.73(-4.44%) |
Jan 19, 2000 | 16.52 | 16.71 | 16.34 | 16.37 | 69,635,344 | -0.34(-2.02%) |
Jan 18, 2000 | 16.41 | 17.30 | 16.40 | 16.71 | 156,011,936 | -0.15(-0.91%) |
Jan 14, 2000 | 16.12 | 17.44 | 16.07 | 16.86 | 281,778,624 | +1.96(+13.18%) |
Jan 13, 2000 | 15.17 | 15.22 | 14.61 | 14.90 | 116,292,088 | -0.03(-0.21%) |
Jan 12, 2000 | 14.87 | 15.50 | 14.60 | 14.93 | 148,722,384 | +0.26(+1.74%) |
Jan 11, 2000 | 14.49 | 15.11 | 14.44 | 14.67 | 161,179,376 | +0.64(+4.60%) |
Jan 10, 2000 | 14.03 | 14.28 | 13.76 | 14.03 | 81,949,016 | +0.61(+4.57%) |
Jan 07, 2000 | 12.68 | 13.42 | 12.66 | 13.42 | 62,810,004 | +0.53(+4.13%) |
Jan 06, 2000 | 13.38 | 13.64 | 12.79 | 12.88 | 84,311,936 | -0.80(-5.82%) |
Jan 05, 2000 | 13.58 | 14.05 | 13.17 | 13.68 | 80,058,856 | +0.11(+0.82%) |
Jan 04, 2000 | 13.98 | 14.38 | 13.46 | 13.57 | 77,975,560 | -0.66(-4.67%) |
Jan 03, 2000 | 13.62 | 14.29 | 13.62 | 14.23 | 88,190,960 | +0.77(+5.70%) |
Dec 31, 1999 | 13.71 | 13.72 | 13.41 | 13.47 | 17,692,590 | -0.23(-1.65%) |
Dec 30, 1999 | 13.79 | 13.97 | 13.54 | 13.69 | 22,749,710 | -0.03(-0.21%) |
Dec 29, 1999 | 13.52 | 13.89 | 13.49 | 13.72 | 24,488,898 | +0.14(+1.05%) |
Dec 28, 1999 | 13.82 | 13.99 | 13.56 | 13.58 | 35,858,252 | -0.34(-2.42%) |
Dec 27, 1999 | 13.65 | 13.93 | 13.52 | 13.92 | 43,727,532 | +0.32(+2.33%) |
Dec 23, 1999 | 13.64 | 13.73 | 13.50 | 13.60 | 33,070,234 | +0.10(+0.75%) |
Dec 22, 1999 | 13.59 | 13.68 | 13.35 | 13.50 | 38,094,044 | -0.06(-0.45%) |
Dec 21, 1999 | 13.18 | 13.62 | 13.09 | 13.56 | 52,985,780 | +0.30(+2.23%) |
Dec 20, 1999 | 13.56 | 13.61 | 12.94 | 13.26 | 55,402,492 | -0.16(-1.22%) |
Dec 17, 1999 | 13.31 | 13.58 | 13.17 | 13.43 | 106,158,896 | +0.30(+2.26%) |
Dec 16, 1999 | 13.05 | 13.27 | 12.99 | 13.13 | 76,645,880 | +0.21(+1.66%) |
Dec 15, 1999 | 11.81 | 12.96 | 11.80 | 12.92 | 125,374,608 | +1.06(+8.97%) |
Dec 14, 1999 | 12.21 | 12.27 | 11.84 | 11.85 | 63,787,632 | -0.27(-2.19%) |
Dec 13, 1999 | 11.66 | 12.30 | 11.54 | 12.12 | 73,050,464 | +0.30(+2.50%) |
Dec 10, 1999 | 12.03 | 12.11 | 11.72 | 11.82 | 85,940,496 | -0.16(-1.37%) |
Dec 09, 1999 | 12.37 | 12.37 | 11.80 | 11.98 | 82,253,704 | -0.20(-1.68%) |
Dec 08, 1999 | 12.51 | 12.68 | 12.11 | 12.19 | 80,496,480 | -0.44(-3.48%) |
Dec 07, 1999 | 12.80 | 12.83 | 12.49 | 12.63 | 51,436,372 | -0.11(-0.87%) |
Dec 06, 1999 | 12.89 | 12.99 | 12.63 | 12.74 | 43,762,372 | -0.13(-1.04%) |
Dec 03, 1999 | 12.93 | 13.09 | 12.84 | 12.87 | 55,838,892 | +0.18(+1.46%) |
Dec 02, 1999 | 12.37 | 12.78 | 12.35 | 12.69 | 47,565,296 | +0.20(+1.64%) |
Dec 01, 1999 | 12.44 | 12.69 | 12.27 | 12.49 | 69,625,568 | -0.06(-0.50%) |
Nov 30, 1999 | 12.83 | 13.04 | 12.53 | 12.55 | 53,280,384 | -0.37(-2.85%) |
Nov 29, 1999 | 13.13 | 13.14 | 12.80 | 12.92 | 49,901,328 | -0.21(-1.63%) |
Nov 26, 1999 | 13.42 | 13.46 | 13.12 | 13.13 | 21,672,460 | -0.32(-2.36%) |
Nov 24, 1999 | 13.08 | 13.46 | 12.94 | 13.45 | 51,388,088 | +0.52(+4.04%) |
Nov 23, 1999 | 13.20 | 13.33 | 12.76 | 12.93 | 62,718,324 | -0.25(-1.86%) |
Nov 22, 1999 | 13.23 | 13.31 | 12.90 | 13.17 | 56,348,332 | +0.10(+0.79%) |
Nov 19, 1999 | 12.76 | 13.15 | 12.72 | 13.07 | 71,063,128 | +0.22(+1.74%) |
Nov 18, 1999 | 12.38 | 12.84 | 12.38 | 12.84 | 57,621,476 | +0.61(+5.02%) |
Nov 17, 1999 | 12.61 | 12.88 | 12.19 | 12.23 | 71,954,264 | -0.30(-2.36%) |
Nov 16, 1999 | 12.19 | 12.60 | 12.04 | 12.53 | 85,182,600 | +0.41(+3.38%) |
Nov 15, 1999 | 12.47 | 12.47 | 12.11 | 12.12 | 60,114,584 | -0.35(-2.80%) |
Nov 12, 1999 | 12.94 | 12.99 | 12.19 | 12.47 | 133,737,744 | -0.53(-4.09%) |
Nov 11, 1999 | 13.06 | 13.16 | 12.78 | 13.00 | 49,186,216 | +0.07(+0.56%) |
Nov 10, 1999 | 12.93 | 13.33 | 12.80 | 12.93 | 52,233,384 | -0.17(-1.32%) |
Nov 09, 1999 | 13.46 | 13.46 | 12.99 | 13.10 | 51,500,856 | -0.34(-2.51%) |
Nov 08, 1999 | 13.34 | 13.60 | 13.21 | 13.44 | 41,170,552 | -0.04(-0.30%) |
Nov 05, 1999 | 13.48 | 13.72 | 13.38 | 13.48 | 60,635,640 | +0.13(+0.99%) |
Nov 04, 1999 | 13.16 | 13.38 | 13.12 | 13.34 | 66,760,536 | +0.30(+2.27%) |
Nov 03, 1999 | 12.82 | 13.20 | 12.72 | 13.05 | 77,134,848 | +0.37(+2.90%) |
Nov 02, 1999 | 12.61 | 12.79 | 12.53 | 12.68 | 62,168,240 | +0.25(+1.97%) |
Nov 01, 1999 | 12.70 | 12.81 | 12.42 | 12.43 | 70,094,360 | -0.24(-1.86%) |
Oct 29, 1999 | 12.42 | 12.77 | 12.38 | 12.67 | 129,270,744 | +0.86(+7.27%) |
Oct 28, 1999 | 11.64 | 11.82 | 11.47 | 11.81 | 112,177,752 | +0.45(+3.96%) |
Oct 27, 1999 | 11.57 | 11.58 | 11.12 | 11.36 | 110,308,072 | -0.33(-2.80%) |
Oct 26, 1999 | 12.15 | 12.21 | 11.66 | 11.69 | 86,658,968 | +0.03(+0.27%) |
Oct 25, 1999 | 11.94 | 11.96 | 11.59 | 11.66 | 53,513,556 | -0.36(-2.98%) |
Oct 22, 1999 | 11.92 | 12.17 | 11.85 | 12.02 | 94,354,360 | +0.29(+2.44%) |
Oct 21, 1999 | 11.20 | 11.82 | 11.10 | 11.73 | 81,018,144 | +0.29(+2.50%) |
Oct 20, 1999 | 11.04 | 11.45 | 10.97 | 11.44 | 99,488,496 | +0.79(+7.40%) |
Oct 19, 1999 | 11.39 | 11.41 | 10.63 | 10.65 | 128,967,896 | -0.70(-6.13%) |
Oct 18, 1999 | 11.54 | 11.62 | 10.97 | 11.35 | 88,913,712 | -0.25(-2.12%) |
Oct 15, 1999 | 11.80 | 11.99 | 11.59 | 11.60 | 74,354,168 | -0.40(-3.37%) |
Oct 14, 1999 | 11.84 | 12.03 | 11.53 | 12.00 | 79,245,648 | +0.20(+1.69%) |
Oct 13, 1999 | 11.88 | 12.11 | 11.68 | 11.80 | 184,466,960 | -0.75(-5.96%) |
Oct 12, 1999 | 12.81 | 13.06 | 12.39 | 12.55 | 135,264,240 | +0.03(+0.25%) |
Oct 11, 1999 | 12.47 | 12.71 | 12.44 | 12.52 | 37,389,936 | +0.13(+1.07%) |
Oct 08, 1999 | 12.41 | 12.57 | 12.24 | 12.38 | 55,562,932 | +0.01(+0.09%) |
Oct 07, 1999 | 12.57 | 12.73 | 12.22 | 12.37 | 53,934,680 | -0.22(-1.72%) |
Oct 06, 1999 | 12.58 | 12.77 | 12.45 | 12.59 | 56,035,088 | +0.12(+0.98%) |
Oct 05, 1999 | 12.70 | 12.79 | 12.27 | 12.47 | 60,422,940 | -0.13(-1.05%) |
Oct 04, 1999 | 12.14 | 12.65 | 12.04 | 12.60 | 63,173,064 | +0.34(+2.75%) |
Oct 01, 1999 | 12.15 | 12.35 | 12.04 | 12.26 | 57,699,708 | +0.10(+0.85%) |
Sep 30, 1999 | 12.30 | 12.48 | 12.00 | 12.16 | 70,469,336 | -0.14(-1.17%) |
Sep 29, 1999 | 12.68 | 12.75 | 12.25 | 12.30 | 70,805,808 | -0.38(-2.98%) |
Sep 28, 1999 | 12.76 | 12.80 | 12.31 | 12.68 | 76,465,576 | -0.11(-0.88%) |
Sep 27, 1999 | 12.55 | 13.05 | 12.39 | 12.79 | 108,861,960 | +0.41(+3.33%) |
Sep 24, 1999 | 12.30 | 12.45 | 11.88 | 12.38 | 190,339,120 | -0.30(-2.36%) |
Sep 23, 1999 | 13.60 | 13.61 | 12.52 | 12.68 | 112,598,568 | -0.87(-6.41%) |
Sep 22, 1999 | 13.47 | 13.69 | 13.31 | 13.55 | 64,274,456 | +0.13(+0.99%) |
Sep 21, 1999 | 13.70 | 13.70 | 13.41 | 13.42 | 59,001,884 | -0.34(-2.45%) |
Sep 20, 1999 | 13.86 | 14.01 | 13.67 | 13.75 | 31,647,040 | -0.09(-0.66%) |
Sep 17, 1999 | 13.51 | 13.89 | 13.45 | 13.84 | 78,820,864 | +0.33(+2.42%) |
Sep 16, 1999 | 13.48 | 13.65 | 13.15 | 13.52 | 86,467,664 | -0.06(-0.46%) |
Sep 15, 1999 | 14.17 | 14.17 | 13.54 | 13.58 | 71,746,456 | -0.46(-3.27%) |
Sep 14, 1999 | 13.80 | 14.05 | 13.75 | 14.04 | 56,414,344 | +0.24(+1.71%) |
Sep 13, 1999 | 14.16 | 14.34 | 13.75 | 13.80 | 55,085,580 | -0.49(-3.43%) |
Sep 10, 1999 | 14.37 | 14.38 | 14.05 | 14.29 | 49,791,924 | -0.06(-0.43%) |
Sep 09, 1999 | 14.12 | 14.37 | 13.99 | 14.36 | 60,605,996 | +0.30(+2.11%) |
Sep 08, 1999 | 14.23 | 14.50 | 14.00 | 14.06 | 68,071,576 | -0.27(-1.92%) |
Sep 07, 1999 | 14.56 | 14.62 | 14.28 | 14.34 | 60,522,872 | -0.28(-1.89%) |
Sep 03, 1999 | 14.24 | 14.64 | 14.23 | 14.61 | 74,617,904 | +0.65(+4.69%) |
Sep 02, 1999 | 13.46 | 14.07 | 13.42 | 13.96 | 77,914,440 | +0.31(+2.24%) |
Sep 01, 1999 | 13.69 | 13.93 | 13.61 | 13.65 | 82,437,976 | +0.20(+1.52%) |
Aug 31, 1999 | 13.47 | 13.66 | 13.14 | 13.45 | 65,991,640 | -0.01(-0.07%) |
Aug 30, 1999 | 13.59 | 13.76 | 13.27 | 13.46 | 52,022,216 | -0.12(-0.90%) |
Aug 27, 1999 | 13.48 | 13.66 | 13.38 | 13.58 | 62,468,036 | +0.32(+2.39%) |
Aug 26, 1999 | 13.65 | 13.72 | 13.23 | 13.26 | 66,411,844 | -0.43(-3.14%) |
Aug 25, 1999 | 13.54 | 13.80 | 13.31 | 13.69 | 73,462,112 | +0.09(+0.69%) |
Aug 24, 1999 | 13.47 | 13.83 | 13.46 | 13.60 | 94,344,888 | +0.03(+0.22%) |
Aug 23, 1999 | 13.17 | 13.58 | 13.08 | 13.57 | 76,170,976 | +0.49(+3.75%) |
Aug 20, 1999 | 12.75 | 13.10 | 12.60 | 13.08 | 54,593,252 | +0.43(+3.40%) |
Aug 19, 1999 | 12.68 | 12.81 | 12.57 | 12.65 | 49,081,396 | -0.19(-1.52%) |
Aug 18, 1999 | 12.83 | 13.06 | 12.77 | 12.84 | 49,702,076 | -0.08(-0.63%) |
Aug 17, 1999 | 12.98 | 13.01 | 12.68 | 12.93 | 50,011,344 | +0.07(+0.56%) |
Aug 16, 1999 | 12.97 | 13.00 | 12.70 | 12.85 | 54,008,636 | -0.19(-1.49%) |
Aug 13, 1999 | 12.59 | 13.06 | 12.59 | 13.05 | 71,634,904 | +0.62(+5.02%) |
Aug 12, 1999 | 12.34 | 12.56 | 12.28 | 12.42 | 73,399,152 | -0.01(-0.08%) |
Aug 11, 1999 | 12.10 | 12.48 | 12.04 | 12.43 | 123,761,024 | +0.70(+5.92%) |
Aug 10, 1999 | 11.93 | 12.18 | 11.71 | 11.74 | 102,695,192 | -0.28(-2.30%) |
Aug 09, 1999 | 11.76 | 12.18 | 11.55 | 12.02 | 83,281,136 | +0.31(+2.63%) |
Aug 06, 1999 | 11.58 | 11.99 | 11.53 | 11.71 | 65,552,792 | +0.02(+0.17%) |
Aug 05, 1999 | 11.77 | 11.86 | 11.37 | 11.69 | 90,612,256 | -0.22(-1.88%) |
Aug 04, 1999 | 11.93 | 12.16 | 11.88 | 11.91 | 81,412,680 | -0.02(-0.18%) |
Aug 03, 1999 | 11.83 | 12.04 | 11.53 | 11.93 | 115,298,872 | +0.27(+2.29%) |