Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 17.95 | 17.95 | 17.26 | 17.53 | 21,635,514 | -0.04(-0.22%) |
Feb 28, 2000 | 17.53 | 17.71 | 17.43 | 17.57 | 14,854,629 | -0.10(-0.59%) |
Feb 25, 2000 | 18.01 | 18.15 | 17.47 | 17.67 | 15,123,388 | -0.37(-2.06%) |
Feb 24, 2000 | 17.95 | 18.18 | 17.77 | 18.05 | 17,013,308 | -0.51(-2.76%) |
Feb 23, 2000 | 18.45 | 18.56 | 17.98 | 18.56 | 16,653,497 | +0.27(+1.49%) |
Feb 22, 2000 | 18.25 | 18.45 | 18.08 | 18.29 | 16,003,311 | -0.27(-1.47%) |
Feb 18, 2000 | 18.56 | 18.56 | 17.95 | 18.56 | 18,895,716 | +0.00(+0.00%) |
Feb 17, 2000 | 18.62 | 18.77 | 18.35 | 18.56 | 15,563,258 | +0.14(+0.74%) |
Feb 16, 2000 | 19.10 | 19.14 | 18.42 | 18.42 | 18,089,258 | -0.99(-5.09%) |
Feb 15, 2000 | 19.14 | 19.58 | 18.97 | 19.41 | 14,349,723 | +0.31(+1.60%) |
Feb 14, 2000 | 18.32 | 19.27 | 18.32 | 19.10 | 15,376,941 | +0.00(+0.00%) |
Feb 11, 2000 | 19.41 | 19.41 | 18.56 | 19.10 | 18,635,384 | +0.00(+0.00%) |
Feb 10, 2000 | 19.92 | 19.92 | 19.10 | 19.10 | 19,378,272 | -0.61(-3.10%) |
Feb 09, 2000 | 20.53 | 20.57 | 19.72 | 19.72 | 20,531,900 | -0.92(-4.47%) |
Feb 08, 2000 | 20.23 | 20.71 | 20.13 | 20.64 | 28,141,226 | +0.44(+2.19%) |
Feb 07, 2000 | 19.58 | 20.20 | 19.41 | 20.20 | 23,291,300 | +0.68(+3.50%) |
Feb 04, 2000 | 19.72 | 19.72 | 19.27 | 19.51 | 12,108,054 | +0.07(+0.37%) |
Feb 03, 2000 | 19.68 | 19.99 | 19.27 | 19.44 | 16,110,851 | -0.21(-1.06%) |
Feb 02, 2000 | 20.16 | 20.20 | 19.51 | 19.65 | 13,083,425 | -0.55(-2.70%) |
Feb 01, 2000 | 19.41 | 20.30 | 19.38 | 20.20 | 21,458,906 | +0.44(+2.24%) |
Jan 31, 2000 | 18.56 | 19.92 | 18.56 | 19.75 | 18,484,608 | +0.55(+2.84%) |
Jan 28, 2000 | 18.83 | 19.48 | 18.49 | 19.21 | 20,570,556 | +0.38(+2.00%) |
Jan 27, 2000 | 18.86 | 19.34 | 18.83 | 18.83 | 15,745,544 | -0.21(-1.09%) |
Jan 26, 2000 | 19.00 | 19.10 | 18.77 | 19.04 | 13,433,892 | +0.00(+0.00%) |
Jan 25, 2000 | 18.83 | 19.34 | 18.73 | 19.04 | 17,214,098 | +0.27(+1.45%) |
Jan 24, 2000 | 19.10 | 19.24 | 18.22 | 18.77 | 23,872,786 | -0.37(-1.94%) |
Jan 21, 2000 | 19.96 | 19.96 | 19.10 | 19.14 | 22,635,800 | -0.73(-3.65%) |
Jan 20, 2000 | 20.06 | 20.13 | 19.55 | 19.86 | 14,620,313 | -0.33(-1.65%) |
Jan 19, 2000 | 20.06 | 20.23 | 19.82 | 20.20 | 18,418,290 | +0.27(+1.37%) |
Jan 18, 2000 | 20.26 | 20.33 | 19.55 | 19.92 | 19,918,720 | -0.27(-1.35%) |
Jan 14, 2000 | 20.44 | 20.53 | 20.20 | 20.20 | 29,645,870 | +0.00(+0.00%) |
Jan 13, 2000 | 19.07 | 20.26 | 18.90 | 20.20 | 48,157,412 | +1.03(+5.35%) |
Jan 12, 2000 | 18.83 | 19.27 | 18.80 | 19.17 | 19,855,516 | +0.61(+3.29%) |
Jan 11, 2000 | 18.70 | 19.10 | 18.56 | 18.56 | 16,942,042 | -0.24(-1.28%) |
Jan 10, 2000 | 19.10 | 19.10 | 18.59 | 18.80 | 18,100,800 | -0.03(-0.17%) |
Jan 07, 2000 | 18.56 | 19.04 | 17.64 | 18.83 | 31,221,232 | +1.20(+6.78%) |
Jan 06, 2000 | 17.06 | 17.88 | 17.02 | 17.64 | 19,320,196 | +0.61(+3.59%) |
Jan 05, 2000 | 16.86 | 17.40 | 16.82 | 17.02 | 22,564,168 | +0.27(+1.63%) |
Jan 04, 2000 | 17.06 | 17.19 | 16.38 | 16.75 | 24,697,564 | -0.65(-3.73%) |
Jan 03, 2000 | 17.50 | 17.67 | 17.26 | 17.40 | 22,376,018 | -0.31(-1.73%) |
Dec 31, 1999 | 17.74 | 17.81 | 17.57 | 17.71 | 10,324,392 | -0.14(-0.76%) |
Dec 30, 1999 | 17.81 | 17.91 | 17.74 | 17.84 | 13,950,890 | -0.10(-0.58%) |
Dec 29, 1999 | 18.01 | 18.12 | 17.81 | 17.95 | 13,421,068 | -0.40(-2.20%) |
Dec 28, 1999 | 18.56 | 18.62 | 18.05 | 18.35 | 11,604,246 | -0.48(-2.55%) |
Dec 27, 1999 | 18.56 | 18.83 | 18.42 | 18.83 | 14,354,303 | +0.21(+1.11%) |
Dec 23, 1999 | 18.56 | 18.77 | 18.42 | 18.62 | 14,230,458 | +0.20(+1.10%) |
Dec 22, 1999 | 17.81 | 18.56 | 17.74 | 18.42 | 21,693,588 | +0.62(+3.46%) |
Dec 21, 1999 | 17.77 | 17.95 | 17.67 | 17.81 | 22,041,308 | -0.16(-0.91%) |
Dec 20, 1999 | 18.18 | 18.22 | 17.77 | 17.97 | 18,472,700 | -0.18(-0.99%) |
Dec 17, 1999 | 18.66 | 18.70 | 18.15 | 18.15 | 34,146,248 | -0.41(-2.21%) |
Dec 16, 1999 | 18.77 | 18.77 | 18.29 | 18.56 | 29,400,196 | -0.14(-0.73%) |
Dec 15, 1999 | 18.08 | 18.80 | 18.05 | 18.70 | 24,319,984 | +0.47(+2.61%) |
Dec 14, 1999 | 18.01 | 18.29 | 17.77 | 18.22 | 28,092,128 | +0.14(+0.78%) |
Dec 13, 1999 | 18.29 | 18.45 | 18.01 | 18.08 | 36,821,372 | -0.41(-2.24%) |
Dec 10, 1999 | 18.35 | 18.70 | 18.22 | 18.49 | 18,798,252 | +0.07(+0.39%) |
Dec 09, 1999 | 18.56 | 18.62 | 18.32 | 18.42 | 17,655,066 | -0.14(-0.74%) |
Dec 08, 1999 | 18.49 | 18.77 | 18.35 | 18.56 | 21,637,712 | +0.10(+0.56%) |
Dec 07, 1999 | 18.86 | 19.00 | 18.22 | 18.45 | 32,015,598 | -0.68(-3.57%) |
Dec 06, 1999 | 19.48 | 19.58 | 18.80 | 19.14 | 24,978,598 | -0.38(-1.93%) |
Dec 03, 1999 | 19.82 | 19.92 | 19.51 | 19.51 | 25,946,640 | -0.15(-0.75%) |
Dec 02, 1999 | 19.65 | 19.75 | 19.55 | 19.66 | 19,982,842 | +0.06(+0.31%) |
Dec 01, 1999 | 19.72 | 19.82 | 19.41 | 19.60 | 16,683,359 | -0.39(-1.94%) |
Nov 30, 1999 | 20.16 | 20.23 | 19.72 | 19.99 | 19,612,954 | -0.45(-2.19%) |
Nov 29, 1999 | 20.13 | 20.53 | 19.92 | 20.44 | 26,280,436 | +0.79(+4.00%) |
Nov 26, 1999 | 20.03 | 20.06 | 19.65 | 19.65 | 9,250,274 | -0.21(-1.04%) |
Nov 24, 1999 | 19.79 | 19.89 | 19.58 | 19.86 | 22,916,466 | +0.07(+0.36%) |
Nov 23, 1999 | 19.31 | 19.79 | 18.70 | 19.79 | 27,446,338 | +0.68(+3.57%) |
Nov 22, 1999 | 18.62 | 19.17 | 18.42 | 19.10 | 26,011,678 | +0.68(+3.70%) |
Nov 19, 1999 | 18.32 | 18.66 | 18.25 | 18.42 | 25,834,886 | +0.03(+0.18%) |
Nov 18, 1999 | 18.90 | 18.94 | 18.18 | 18.39 | 31,523,516 | -0.07(-0.35%) |
Nov 17, 1999 | 18.70 | 18.97 | 18.32 | 18.45 | 34,557,536 | -0.04(-0.21%) |
Nov 16, 1999 | 19.31 | 19.56 | 18.49 | 18.49 | 34,385,328 | -0.61(-3.20%) |
Nov 15, 1999 | 19.17 | 19.31 | 18.86 | 19.10 | 23,169,104 | -0.07(-0.34%) |
Nov 12, 1999 | 19.48 | 19.51 | 19.07 | 19.17 | 18,975,042 | -0.14(-0.73%) |
Nov 11, 1999 | 19.62 | 19.62 | 19.10 | 19.31 | 16,541,194 | +0.21(+1.09%) |
Nov 10, 1999 | 19.10 | 19.33 | 18.59 | 19.10 | 28,181,714 | +0.00(+0.00%) |
Nov 09, 1999 | 19.10 | 19.24 | 18.94 | 19.10 | 38,721,552 | +0.14(+0.72%) |
Nov 08, 1999 | 18.97 | 19.38 | 18.83 | 18.97 | 39,242,580 | +0.00(+0.00%) |
Nov 05, 1999 | 19.79 | 19.79 | 18.70 | 18.97 | 81,296,408 | -1.36(-6.71%) |
Nov 04, 1999 | 21.08 | 21.32 | 20.20 | 20.33 | 25,768,384 | -0.71(-3.40%) |
Nov 03, 1999 | 21.29 | 21.46 | 20.95 | 21.05 | 13,033,777 | +0.24(+1.15%) |
Nov 02, 1999 | 21.08 | 21.42 | 20.81 | 20.81 | 12,134,984 | -0.21(-0.99%) |
Nov 01, 1999 | 21.56 | 21.83 | 21.02 | 21.02 | 12,921,657 | -0.65(-3.00%) |
Oct 29, 1999 | 21.83 | 21.87 | 21.53 | 21.66 | 18,300,674 | -0.03(-0.15%) |
Oct 28, 1999 | 21.42 | 21.80 | 21.18 | 21.70 | 19,026,706 | +0.68(+3.25%) |
Oct 27, 1999 | 20.37 | 21.05 | 20.33 | 21.02 | 14,281,205 | +0.82(+4.05%) |
Oct 26, 1999 | 21.56 | 21.59 | 20.20 | 20.20 | 17,620,808 | -1.64(-7.50%) |
Oct 25, 1999 | 21.70 | 21.90 | 20.71 | 21.83 | 27,346,126 | -0.88(-3.89%) |
Oct 22, 1999 | 22.93 | 22.99 | 22.52 | 22.72 | 16,052,043 | -0.07(-0.31%) |
Oct 21, 1999 | 22.35 | 23.06 | 22.14 | 22.79 | 28,708,422 | +0.14(+0.60%) |
Oct 20, 1999 | 21.83 | 22.65 | 21.73 | 22.65 | 31,710,932 | +0.85(+3.91%) |
Oct 19, 1999 | 21.05 | 21.83 | 21.02 | 21.80 | 26,937,950 | +1.30(+6.34%) |
Oct 18, 1999 | 19.99 | 20.68 | 19.99 | 20.50 | 12,030,192 | +0.37(+1.84%) |
Oct 15, 1999 | 20.13 | 20.44 | 19.96 | 20.13 | 10,704,904 | -0.44(-2.15%) |
Oct 14, 1999 | 20.57 | 20.81 | 20.44 | 20.57 | 8,777,794 | -0.17(-0.82%) |
Oct 13, 1999 | 21.29 | 21.32 | 20.64 | 20.74 | 12,169,793 | -0.75(-3.50%) |
Oct 12, 1999 | 21.70 | 21.70 | 21.35 | 21.50 | 13,066,021 | -0.23(-1.08%) |
Oct 11, 1999 | 21.53 | 21.83 | 21.46 | 21.73 | 13,007,946 | +0.17(+0.78%) |
Oct 08, 1999 | 21.15 | 21.87 | 20.98 | 21.56 | 23,311,452 | +0.48(+2.28%) |
Oct 07, 1999 | 21.18 | 21.32 | 20.91 | 21.08 | 10,633,638 | -0.21(-0.97%) |
Oct 06, 1999 | 20.64 | 21.32 | 20.47 | 21.29 | 16,462,966 | +0.82(+4.00%) |
Oct 05, 1999 | 20.64 | 20.95 | 20.13 | 20.47 | 14,533,475 | -0.07(-0.32%) |
Oct 04, 1999 | 20.61 | 20.77 | 20.40 | 20.53 | 12,938,695 | +0.17(+0.83%) |
Oct 01, 1999 | 19.44 | 20.53 | 19.44 | 20.37 | 16,153,720 | +0.78(+3.99%) |
Sep 30, 1999 | 18.80 | 19.82 | 18.70 | 19.58 | 15,534,128 | +0.96(+5.16%) |
Sep 29, 1999 | 19.04 | 19.24 | 18.56 | 18.62 | 11,072,225 | -0.41(-2.18%) |
Sep 28, 1999 | 19.10 | 19.31 | 18.42 | 19.04 | 13,618,744 | -0.10(-0.51%) |
Sep 27, 1999 | 19.24 | 19.38 | 19.07 | 19.14 | 9,277,754 | +0.17(+0.89%) |
Sep 24, 1999 | 19.34 | 19.41 | 18.86 | 18.97 | 13,771,168 | -0.47(-2.44%) |
Sep 23, 1999 | 20.13 | 20.13 | 19.38 | 19.44 | 12,153,305 | -0.69(-3.42%) |
Sep 22, 1999 | 19.92 | 20.30 | 19.65 | 20.13 | 14,121,818 | +0.45(+2.27%) |
Sep 21, 1999 | 19.68 | 19.99 | 19.51 | 19.68 | 11,500,553 | -0.27(-1.37%) |
Sep 20, 1999 | 19.92 | 19.99 | 19.72 | 19.96 | 6,853,065 | +0.07(+0.33%) |
Sep 17, 1999 | 20.03 | 20.03 | 19.82 | 19.89 | 11,311,671 | +0.10(+0.52%) |
Sep 16, 1999 | 19.65 | 19.96 | 19.51 | 19.79 | 10,006,718 | +0.14(+0.69%) |
Sep 15, 1999 | 20.03 | 20.30 | 19.65 | 19.65 | 12,205,151 | -0.24(-1.21%) |
Sep 14, 1999 | 20.26 | 20.33 | 19.75 | 19.89 | 10,186,623 | -0.44(-2.17%) |
Sep 13, 1999 | 20.23 | 20.40 | 20.06 | 20.33 | 11,530,782 | +0.00(+0.00%) |
Sep 10, 1999 | 21.05 | 21.05 | 20.30 | 20.33 | 13,551,691 | -0.51(-2.46%) |
Sep 09, 1999 | 21.05 | 21.12 | 20.57 | 20.85 | 8,688,941 | -0.20(-0.96%) |
Sep 08, 1999 | 20.77 | 21.18 | 20.71 | 21.05 | 9,254,487 | -0.17(-0.82%) |
Sep 07, 1999 | 21.42 | 21.50 | 21.15 | 21.22 | 8,843,197 | -0.20(-0.94%) |
Sep 03, 1999 | 20.98 | 21.53 | 20.95 | 21.42 | 12,424,262 | +0.68(+3.29%) |
Sep 02, 1999 | 20.50 | 20.74 | 20.30 | 20.74 | 9,067,254 | -0.34(-1.61%) |
Sep 01, 1999 | 20.85 | 21.08 | 20.50 | 21.08 | 10,070,839 | +0.47(+2.30%) |
Aug 31, 1999 | 21.29 | 21.59 | 20.53 | 20.61 | 16,917,310 | -0.62(-2.91%) |
Aug 30, 1999 | 20.88 | 21.73 | 20.85 | 21.22 | 13,214,965 | +0.14(+0.67%) |
Aug 27, 1999 | 21.59 | 21.90 | 20.98 | 21.08 | 13,299,421 | -0.51(-2.38%) |
Aug 26, 1999 | 21.90 | 22.21 | 21.53 | 21.59 | 19,025,240 | -0.45(-2.03%) |
Aug 25, 1999 | 21.35 | 22.07 | 21.35 | 22.04 | 24,711,122 | +0.72(+3.38%) |
Aug 24, 1999 | 21.02 | 21.46 | 20.88 | 21.32 | 21,529,806 | +0.24(+1.14%) |
Aug 23, 1999 | 20.44 | 21.35 | 20.40 | 21.08 | 27,510,276 | +0.92(+4.55%) |
Aug 20, 1999 | 19.51 | 20.33 | 19.34 | 20.16 | 18,855,228 | +0.92(+4.79%) |
Aug 19, 1999 | 18.90 | 19.31 | 18.83 | 19.24 | 8,802,526 | +0.27(+1.44%) |
Aug 18, 1999 | 19.38 | 19.48 | 18.94 | 18.97 | 10,240,485 | -0.44(-2.28%) |
Aug 17, 1999 | 19.27 | 19.44 | 18.83 | 19.41 | 12,580,900 | +0.37(+1.95%) |
Aug 16, 1999 | 18.66 | 19.24 | 18.62 | 19.04 | 10,752,720 | +0.21(+1.10%) |
Aug 13, 1999 | 18.56 | 19.14 | 18.22 | 18.83 | 18,769,856 | +0.27(+1.47%) |
Aug 12, 1999 | 18.25 | 19.07 | 18.18 | 18.56 | 16,907,600 | +0.55(+3.03%) |
Aug 11, 1999 | 18.22 | 18.25 | 17.77 | 18.01 | 12,533,634 | +0.10(+0.58%) |
Aug 10, 1999 | 18.25 | 18.29 | 17.64 | 17.91 | 13,842,801 | -0.41(-2.23%) |
Aug 09, 1999 | 17.91 | 18.32 | 17.91 | 18.32 | 10,540,388 | +0.44(+2.47%) |
Aug 06, 1999 | 18.35 | 18.35 | 17.74 | 17.88 | 13,345,588 | -0.44(-2.41%) |
Aug 05, 1999 | 18.25 | 18.49 | 17.74 | 18.32 | 14,717,594 | +0.14(+0.75%) |
Aug 04, 1999 | 18.53 | 18.59 | 18.08 | 18.18 | 15,364,300 | -0.44(-2.37%) |
Aug 03, 1999 | 18.97 | 19.04 | 18.45 | 18.62 | 13,255,453 | -0.24(-1.27%) |
Aug 02, 1999 | 18.35 | 19.04 | 18.35 | 18.86 | 13,768,237 | +0.37(+2.01%) |
Jul 30, 1999 | 18.70 | 18.77 | 18.45 | 18.49 | 17,254,586 | -0.07(-0.35%) |
Jul 29, 1999 | 18.83 | 19.07 | 18.45 | 18.56 | 19,094,674 | -0.68(-3.55%) |
Jul 28, 1999 | 19.10 | 19.38 | 18.90 | 19.24 | 10,662,401 | +0.07(+0.37%) |
Jul 27, 1999 | 19.44 | 19.51 | 19.07 | 19.17 | 14,617,382 | -0.10(-0.54%) |
Jul 26, 1999 | 19.00 | 19.38 | 19.00 | 19.27 | 12,535,466 | +0.31(+1.61%) |
Jul 23, 1999 | 19.14 | 19.27 | 18.90 | 18.97 | 12,993,289 | -0.24(-1.25%) |
Jul 22, 1999 | 19.48 | 19.68 | 19.10 | 19.21 | 16,297,534 | -0.31(-1.57%) |
Jul 21, 1999 | 19.62 | 19.96 | 19.41 | 19.51 | 15,776,689 | +0.00(+0.00%) |
Jul 20, 1999 | 20.20 | 20.40 | 19.34 | 19.51 | 22,723,188 | -0.75(-3.69%) |
Jul 19, 1999 | 21.15 | 21.15 | 20.20 | 20.26 | 18,521,066 | -0.38(-1.82%) |
Jul 16, 1999 | 20.57 | 20.88 | 20.44 | 20.64 | 14,509,659 | +0.07(+0.32%) |
Jul 15, 1999 | 20.50 | 20.71 | 20.40 | 20.57 | 13,476,761 | +0.34(+1.70%) |
Jul 14, 1999 | 20.47 | 20.57 | 20.20 | 20.23 | 10,614,585 | -0.10(-0.51%) |
Jul 13, 1999 | 20.40 | 20.68 | 20.30 | 20.33 | 14,739,212 | -0.07(-0.35%) |
Jul 12, 1999 | 20.53 | 20.57 | 20.23 | 20.40 | 14,514,239 | +0.21(+1.03%) |
Jul 09, 1999 | 20.44 | 20.47 | 20.13 | 20.20 | 14,939,269 | -0.10(-0.51%) |
Jul 08, 1999 | 20.47 | 20.71 | 20.20 | 20.30 | 23,237,622 | -0.31(-1.48%) |
Jul 07, 1999 | 20.47 | 20.71 | 20.37 | 20.61 | 19,166,490 | -0.10(-0.50%) |
Jul 06, 1999 | 21.18 | 21.42 | 20.50 | 20.71 | 30,983,250 | -0.37(-1.76%) |
Jul 02, 1999 | 20.98 | 21.15 | 20.64 | 21.08 | 27,775,004 | +0.68(+3.32%) |
Jul 01, 1999 | 19.79 | 20.53 | 19.68 | 20.40 | 28,481,984 | +13.79(+208.64%) |
Jun 30, 1999 | 6.414 | 6.656 | 6.338 | 6.611 | 12,329,912 | +0.25(+3.94%) |
Jun 29, 1999 | 6.156 | 6.383 | 6.133 | 6.360 | 9,917,132 | +0.23(+3.77%) |
Jun 28, 1999 | 6.209 | 6.217 | 6.107 | 6.129 | 6,060,530 | -0.02(-0.37%) |
Jun 25, 1999 | 6.186 | 6.247 | 6.118 | 6.152 | 6,549,682 | +0.00(+0.06%) |
Jun 24, 1999 | 6.012 | 6.183 | 6.004 | 6.149 | 8,862,434 | +0.16(+2.73%) |
Jun 23, 1999 | 6.001 | 6.050 | 5.932 | 5.985 | 5,363,077 | +0.02(+0.39%) |
Jun 22, 1999 | 5.913 | 6.072 | 5.898 | 5.962 | 9,324,654 | +0.05(+0.83%) |
Jun 21, 1999 | 6.008 | 6.031 | 5.883 | 5.913 | 8,045,166 | -0.12(-2.07%) |
Jun 18, 1999 | 6.080 | 6.095 | 6.008 | 6.038 | 8,656,880 | -0.05(-0.88%) |
Jun 17, 1999 | 5.981 | 6.137 | 5.955 | 6.092 | 9,210,885 | +0.08(+1.32%) |
Jun 16, 1999 | 6.072 | 6.092 | 5.932 | 6.012 | 9,785,775 | +0.10(+1.61%) |
Jun 15, 1999 | 5.792 | 5.970 | 5.762 | 5.917 | 10,612,936 | +0.15(+2.57%) |
Jun 14, 1999 | 5.925 | 5.925 | 5.739 | 5.769 | 12,739,920 | -0.14(-2.44%) |
Jun 11, 1999 | 6.080 | 6.095 | 5.811 | 5.913 | 21,447,364 | -0.12(-2.07%) |
Jun 10, 1999 | 6.178 | 6.178 | 6.035 | 6.038 | 29,219,924 | -0.33(-5.13%) |
Jun 09, 1999 | 6.850 | 6.853 | 6.331 | 6.365 | 14,900,980 | -0.37(-5.46%) |
Jun 08, 1999 | 6.835 | 6.899 | 6.705 | 6.732 | 6,439,210 | +0.00(+0.00%) |
Jun 07, 1999 | 7.001 | 7.001 | 6.694 | 6.732 | 6,757,434 | -0.25(-3.58%) |
Jun 04, 1999 | 6.664 | 7.035 | 6.641 | 6.982 | 10,063,877 | +0.40(+6.10%) |
Jun 03, 1999 | 6.520 | 6.618 | 6.474 | 6.580 | 6,989,368 | +0.14(+2.12%) |
Jun 02, 1999 | 6.489 | 6.513 | 6.308 | 6.444 | 7,036,085 | -0.01(-0.11%) |
Jun 01, 1999 | 6.550 | 6.580 | 6.417 | 6.451 | 8,398,015 | -0.04(-0.59%) |
May 28, 1999 | 6.368 | 6.596 | 6.323 | 6.489 | 13,370,870 | +0.19(+3.00%) |
May 27, 1999 | 6.095 | 6.399 | 6.084 | 6.300 | 16,783,388 | +0.17(+2.85%) |
May 26, 1999 | 6.194 | 6.380 | 6.122 | 6.126 | 18,471,784 | -0.07(-1.11%) |
May 25, 1999 | 6.486 | 6.489 | 6.186 | 6.194 | 12,885,017 | -0.25(-3.88%) |
May 24, 1999 | 6.675 | 6.694 | 6.402 | 6.444 | 11,910,561 | -0.24(-3.63%) |
May 21, 1999 | 6.796 | 6.835 | 6.687 | 6.687 | 6,640,917 | -0.15(-2.22%) |
May 20, 1999 | 6.853 | 6.906 | 6.823 | 6.838 | 6,939,904 | -0.01(-0.17%) |
May 19, 1999 | 6.910 | 6.952 | 6.762 | 6.850 | 6,146,819 | -0.04(-0.55%) |
May 18, 1999 | 6.986 | 7.001 | 6.835 | 6.887 | 5,366,925 | -0.06(-0.92%) |
May 17, 1999 | 6.853 | 6.986 | 6.838 | 6.952 | 5,280,636 | +0.09(+1.26%) |
May 14, 1999 | 7.035 | 7.066 | 6.804 | 6.865 | 8,936,081 | -0.28(-3.92%) |
May 13, 1999 | 7.035 | 7.175 | 6.967 | 7.145 | 7,495,008 | +0.12(+1.78%) |
May 12, 1999 | 6.944 | 7.084 | 6.853 | 7.020 | 9,969,894 | +0.08(+1.09%) |
May 11, 1999 | 6.948 | 6.971 | 6.880 | 6.944 | 8,531,020 | +0.01(+0.17%) |
May 10, 1999 | 7.119 | 7.123 | 6.918 | 6.933 | 5,721,422 | -0.16(-2.25%) |
May 07, 1999 | 7.066 | 7.141 | 7.035 | 7.092 | 5,255,354 | +0.06(+0.81%) |
May 06, 1999 | 7.126 | 7.130 | 6.975 | 7.035 | 6,723,358 | -0.14(-1.95%) |
May 05, 1999 | 6.929 | 7.175 | 6.876 | 7.175 | 8,058,356 | +0.25(+3.61%) |
May 04, 1999 | 7.066 | 7.157 | 6.899 | 6.926 | 7,564,259 | -0.14(-1.93%) |
May 03, 1999 | 6.978 | 7.096 | 6.891 | 7.062 | 10,537,090 | +0.08(+1.20%) |
Apr 30, 1999 | 7.073 | 7.134 | 6.929 | 6.978 | 12,274,402 | -0.05(-0.76%) |
Apr 29, 1999 | 7.157 | 7.270 | 6.956 | 7.032 | 11,687,970 | -0.12(-1.75%) |
Apr 28, 1999 | 7.339 | 7.342 | 7.081 | 7.157 | 8,681,063 | -0.19(-2.58%) |
Apr 27, 1999 | 7.509 | 7.524 | 7.316 | 7.346 | 8,882,219 | -0.16(-2.13%) |
Apr 26, 1999 | 7.759 | 7.770 | 7.463 | 7.505 | 5,786,276 | -0.20(-2.56%) |
Apr 23, 1999 | 7.854 | 7.892 | 7.642 | 7.702 | 5,769,238 | -0.08(-1.02%) |
Apr 22, 1999 | 7.581 | 7.782 | 7.524 | 7.782 | 9,758,295 | +0.30(+4.00%) |
Apr 21, 1999 | 7.323 | 7.543 | 7.301 | 7.483 | 9,362,577 | +0.28(+3.90%) |
Apr 20, 1999 | 7.157 | 7.406 | 7.081 | 7.202 | 13,144,981 | +0.05(+0.69%) |
Apr 19, 1999 | 7.786 | 7.801 | 7.028 | 7.153 | 16,065,050 | -0.55(-7.18%) |
Apr 16, 1999 | 7.945 | 7.991 | 7.638 | 7.706 | 14,119,437 | -0.18(-2.26%) |
Apr 15, 1999 | 8.612 | 8.669 | 7.756 | 7.884 | 28,198,752 | -0.89(-10.11%) |
Apr 14, 1999 | 9.048 | 9.074 | 8.673 | 8.771 | 5,817,603 | -0.28(-3.14%) |
Apr 13, 1999 | 8.980 | 9.063 | 8.885 | 9.056 | 4,658,480 | -0.05(-0.55%) |
Apr 12, 1999 | 8.828 | 9.105 | 8.813 | 9.105 | 5,114,654 | +0.25(+2.83%) |
Apr 09, 1999 | 8.654 | 8.904 | 8.619 | 8.855 | 4,786,538 | +0.22(+2.50%) |
Apr 08, 1999 | 8.484 | 8.646 | 8.442 | 8.639 | 4,572,191 | +0.18(+2.11%) |
Apr 07, 1999 | 8.528 | 8.544 | 8.385 | 8.461 | 3,776,358 | -0.04(-0.49%) |
Apr 06, 1999 | 8.540 | 8.593 | 8.464 | 8.502 | 3,769,213 | -0.13(-1.53%) |
Apr 05, 1999 | 8.528 | 8.635 | 8.423 | 8.635 | 3,935,745 | +0.17(+2.01%) |
Apr 01, 1999 | 8.457 | 8.495 | 8.370 | 8.464 | 3,431,754 | +0.05(+0.58%) |
Mar 31, 1999 | 8.676 | 8.700 | 8.407 | 8.415 | 4,210,549 | -0.21(-2.42%) |
Mar 30, 1999 | 8.491 | 8.658 | 8.457 | 8.624 | 3,619,720 | +0.07(+0.84%) |
Mar 29, 1999 | 8.248 | 8.552 | 8.241 | 8.552 | 4,123,711 | +0.36(+4.44%) |
Mar 26, 1999 | 8.336 | 8.354 | 8.180 | 8.188 | 4,412,805 | -0.17(-2.00%) |
Mar 25, 1999 | 8.336 | 8.411 | 8.279 | 8.354 | 4,736,524 | -0.02(-0.28%) |
Mar 24, 1999 | 8.434 | 8.479 | 8.233 | 8.377 | 5,472,449 | -0.07(-0.80%) |
Mar 23, 1999 | 8.715 | 8.764 | 8.404 | 8.445 | 5,191,050 | -0.23(-2.66%) |
Mar 22, 1999 | 8.521 | 8.730 | 8.495 | 8.676 | 3,303,145 | +0.14(+1.64%) |
Mar 19, 1999 | 8.673 | 8.680 | 8.502 | 8.536 | 4,566,145 | -0.14(-1.57%) |
Mar 18, 1999 | 8.506 | 8.707 | 8.388 | 8.673 | 4,105,573 | +0.17(+1.96%) |
Mar 17, 1999 | 8.612 | 8.612 | 8.445 | 8.506 | 3,582,896 | -0.11(-1.23%) |
Mar 16, 1999 | 8.570 | 8.658 | 8.484 | 8.612 | 4,029,728 | +0.07(+0.84%) |
Mar 15, 1999 | 8.506 | 8.589 | 8.457 | 8.540 | 4,384,775 | +0.03(+0.31%) |
Mar 12, 1999 | 8.506 | 8.521 | 8.400 | 8.514 | 4,131,405 | -0.01(-0.17%) |
Mar 11, 1999 | 8.540 | 8.548 | 8.438 | 8.528 | 5,221,278 | +0.06(+0.71%) |
Mar 10, 1999 | 8.472 | 8.491 | 8.427 | 8.468 | 3,902,218 | +0.06(+0.73%) |
Mar 09, 1999 | 8.472 | 8.589 | 8.407 | 8.407 | 5,768,688 | -0.06(-0.67%) |
Mar 08, 1999 | 8.275 | 8.484 | 8.222 | 8.464 | 6,011,066 | +0.18(+2.20%) |
Mar 05, 1999 | 8.142 | 8.282 | 8.115 | 8.282 | 5,111,357 | +0.22(+2.77%) |
Mar 04, 1999 | 7.991 | 8.108 | 7.938 | 8.059 | 5,266,896 | +0.08(+1.00%) |
Mar 03, 1999 | 8.070 | 8.115 | 7.938 | 7.979 | 3,884,081 | -0.09(-1.08%) |
Mar 02, 1999 | 8.097 | 8.180 | 8.063 | 8.066 | 4,233,632 | -0.01(-0.09%) |