Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 10528 | 10693 | 10377 | 10522 | 9,605,000 | -4.80(-0.05%) |
May 30, 2000 | 10302 | 10596 | 10288 | 10527 | 8,442,000 | +227.90(+2.21%) |
May 26, 2000 | 10323 | 10488 | 10163 | 10299 | 7,226,000 | -24.70(-0.24%) |
May 25, 2000 | 10530 | 10644 | 10208 | 10324 | 9,845,000 | -211.40(-2.01%) |
May 24, 2000 | 10421 | 10680 | 10241 | 10535 | 11,523,000 | +113.00(+1.08%) |
May 23, 2000 | 10539 | 10672 | 10326 | 10422 | 8,699,000 | -120.20(-1.14%) |
May 22, 2000 | 10625 | 10718 | 10308 | 10542 | 8,690,000 | -84.30(-0.79%) |
May 19, 2000 | 10764 | 10822 | 10468 | 10627 | 8,537,000 | -150.50(-1.40%) |
May 18, 2000 | 10772 | 10938 | 10669 | 10777 | 8,079,000 | +7.60(+0.07%) |
May 17, 2000 | 10931 | 10947 | 10649 | 10770 | 8,205,000 | -164.90(-1.51%) |
May 16, 2000 | 10816 | 11087 | 10724 | 10935 | 9,555,000 | +126.80(+1.17%) |
May 15, 2000 | 10607 | 10902 | 10509 | 10808 | 8,546,000 | +198.40(+1.87%) |
May 12, 2000 | 10549 | 10780 | 10444 | 10609 | 8,582,000 | +63.40(+0.60%) |
May 11, 2000 | 10369 | 10677 | 10316 | 10546 | 9,536,000 | +178.20(+1.72%) |
May 10, 2000 | 10533 | 10650 | 10170 | 10368 | 10,064,000 | -169.00(-1.60%) |
May 09, 2000 | 10608 | 10766 | 10436 | 10537 | 8,966,000 | -66.80(-0.63%) |
May 08, 2000 | 10571 | 10744 | 10400 | 10604 | 7,876,000 | +25.70(+0.24%) |
May 05, 2000 | 10410 | 10689 | 10313 | 10578 | 8,055,000 | +165.40(+1.59%) |
May 04, 2000 | 10479 | 10632 | 10293 | 10412 | 9,258,000 | -67.60(-0.65%) |
May 03, 2000 | 10732 | 10754 | 10345 | 10480 | 9,916,000 | -251.00(-2.34%) |
May 02, 2000 | 10806 | 10932 | 10581 | 10731 | 10,115,000 | -80.70(-0.75%) |
May 01, 2000 | 10749 | 11001 | 10622 | 10812 | 9,663,000 | +77.90(+0.73%) |
Apr 28, 2000 | 10893 | 11005 | 10632 | 10734 | 9,846,000 | -154.20(-1.42%) |
Apr 27, 2000 | 10942 | 11025 | 10650 | 10888 | 11,110,000 | -57.40(-0.52%) |
Apr 26, 2000 | 11128 | 11247 | 10816 | 10946 | 9,996,000 | -179.30(-1.61%) |
Apr 25, 2000 | 10917 | 11266 | 10765 | 11125 | 10,711,000 | +218.70(+2.01%) |
Apr 24, 2000 | 10822 | 11060 | 10579 | 10906 | 8,687,000 | +62.10(+0.57%) |
Apr 20, 2000 | 10668 | 10942 | 10582 | 10844 | 8,962,000 | +169.00(+1.58%) |
Apr 19, 2000 | 10749 | 10909 | 10503 | 10675 | 10,014,000 | -92.40(-0.86%) |
Apr 18, 2000 | 10584 | 10942 | 10425 | 10767 | 11,094,000 | +184.90(+1.75%) |
Apr 17, 2000 | 10303 | 10722 | 10129 | 10582 | 12,047,000 | +276.70(+2.68%) |
Apr 14, 2000 | 10923 | 10923 | 10174 | 10306 | 12,797,000 | -617.70(-5.65%) |
Apr 13, 2000 | 11133 | 11291 | 10806 | 10924 | 10,320,000 | -201.60(-1.81%) |
Apr 12, 2000 | 11283 | 11600 | 11026 | 11125 | 11,759,000 | -162.00(-1.44%) |
Apr 11, 2000 | 11181 | 11460 | 11024 | 11287 | 9,714,000 | +100.50(+0.90%) |
Apr 10, 2000 | 11115 | 11404 | 10955 | 11187 | 8,537,000 | +75.10(+0.68%) |
Apr 07, 2000 | 11122 | 11318 | 10933 | 11112 | 8,916,000 | -2.80(-0.03%) |
Apr 06, 2000 | 11030 | 11304 | 10921 | 11114 | 10,080,000 | +80.40(+0.73%) |
Apr 05, 2000 | 11163 | 11327 | 10894 | 11034 | 11,103,000 | -130.90(-1.17%) |
Apr 04, 2000 | 11225 | 11531 | 10683 | 11165 | 15,154,600 | -57.10(-0.51%) |
Apr 03, 2000 | 10863 | 11344 | 10822 | 11222 | 10,217,000 | +300.00(+2.75%) |
Mar 31, 2000 | 10993 | 11245 | 10801 | 10922 | 12,274,000 | -58.30(-0.53%) |
Mar 30, 2000 | 11008 | 11258 | 10797 | 10980 | 11,934,000 | -38.50(-0.35%) |
Mar 29, 2000 | 10939 | 11214 | 10792 | 11019 | 10,619,000 | +82.60(+0.76%) |
Mar 28, 2000 | 11024 | 11193 | 10805 | 10936 | 9,591,000 | -89.70(-0.81%) |
Mar 27, 2000 | 11093 | 11275 | 10882 | 11026 | 9,010,000 | -86.90(-0.78%) |
Mar 24, 2000 | 11108 | 11311 | 10901 | 11113 | 10,522,000 | -7.20(-0.06%) |
Mar 23, 2000 | 10884 | 11225 | 10738 | 11120 | 10,783,000 | +253.20(+2.33%) |
Mar 22, 2000 | 10917 | 11055 | 10672 | 10867 | 10,750,000 | -40.60(-0.37%) |
Mar 21, 2000 | 10680 | 11012 | 10516 | 10907 | 10,659,000 | +227.10(+2.13%) |
Mar 20, 2000 | 10595 | 10866 | 10457 | 10680 | 9,208,000 | +85.00(+0.80%) |
Mar 17, 2000 | 10630 | 10849 | 10399 | 10595 | 12,951,000 | -35.40(-0.33%) |
Mar 16, 2000 | 10140 | 10716 | 10140 | 10631 | 14,823,000 | +499.20(+4.93%) |
Mar 15, 2000 | 9808 | 10295 | 9677 | 10131 | 13,028,000 | +320.16(+3.26%) |
Mar 14, 2000 | 9958 | 10149 | 9747 | 9811 | 10,940,000 | -135.89(-1.37%) |
Mar 13, 2000 | 9911 | 10111 | 9670 | 9947 | 10,161,000 | +18.31(+0.18%) |
Mar 10, 2000 | 10008 | 10212 | 9793 | 9929 | 11,388,000 | -81.88(-0.82%) |
Mar 09, 2000 | 9855 | 10097 | 9667 | 10011 | 11,230,000 | +154.17(+1.56%) |
Mar 08, 2000 | 9801 | 10037 | 9612 | 9857 | 12,030,000 | +60.50(+0.62%) |
Mar 07, 2000 | 10198 | 10209 | 9652 | 9796 | 13,141,000 | -374.47(-3.68%) |
Mar 06, 2000 | 10359 | 10519 | 10039 | 10170 | 10,290,000 | -196.70(-1.90%) |
Mar 03, 2000 | 10171 | 10582 | 10148 | 10367 | 11,503,000 | +202.30(+1.99%) |
Mar 02, 2000 | 10135 | 10362 | 9987 | 10165 | 11,986,000 | +27.00(+0.27%) |
Mar 01, 2000 | 10128 | 10356 | 9936 | 10138 | 12,741,000 | +9.60(+0.09%) |
Feb 29, 2000 | 10040 | 10332 | 9927 | 10128 | 12,043,000 | +89.60(+0.89%) |
Feb 28, 2000 | 9855 | 10228 | 9760 | 10039 | 10,265,000 | +176.58(+1.79%) |
Feb 25, 2000 | 10091 | 10196 | 9768 | 9862 | 10,652,000 | -230.48(-2.28%) |
Feb 24, 2000 | 10242 | 10322 | 9878 | 10093 | 12,150,000 | -133.10(-1.30%) |
Feb 23, 2000 | 10295 | 10443 | 10078 | 10226 | 9,937,000 | -79.10(-0.77%) |
Feb 22, 2000 | 10220 | 10447 | 10012 | 10305 | 9,800,000 | +85.30(+0.83%) |
Feb 18, 2000 | 10515 | 10562 | 10129 | 10220 | 10,423,000 | -295.10(-2.81%) |
Feb 17, 2000 | 10566 | 10769 | 10349 | 10515 | 10,348,000 | -46.80(-0.44%) |
Feb 16, 2000 | 10712 | 10832 | 10469 | 10561 | 10,188,000 | -156.70(-1.46%) |
Feb 15, 2000 | 10520 | 10821 | 10377 | 10718 | 10,921,000 | +198.30(+1.89%) |
Feb 14, 2000 | 10432 | 10675 | 10328 | 10520 | 9,273,000 | +94.60(+0.91%) |
Feb 11, 2000 | 10639 | 10763 | 10301 | 10425 | 10,257,000 | -218.40(-2.05%) |
Feb 10, 2000 | 10698 | 10854 | 10491 | 10644 | 10,588,000 | -55.60(-0.52%) |
Feb 09, 2000 | 10949 | 11016 | 10648 | 10699 | 10,505,000 | -258.40(-2.36%) |
Feb 08, 2000 | 10904 | 11139 | 10827 | 10958 | 10,477,000 | +51.80(+0.47%) |
Feb 07, 2000 | 10966 | 11098 | 10733 | 10906 | 9,181,000 | -58.00(-0.53%) |
Feb 04, 2000 | 11014 | 11201 | 10848 | 10964 | 10,451,000 | -49.60(-0.45%) |
Feb 03, 2000 | 11010 | 11208 | 10800 | 11013 | 11,465,000 | +10.20(+0.09%) |
Feb 02, 2000 | 11038 | 11228 | 10876 | 11003 | 10,386,000 | -37.80(-0.34%) |
Feb 01, 2000 | 10938 | 11187 | 10798 | 11041 | 9,810,000 | +100.50(+0.92%) |
Jan 31, 2000 | 10736 | 11060 | 10610 | 10940 | 9,938,000 | +201.60(+1.88%) |
Jan 28, 2000 | 11025 | 11115 | 10649 | 10739 | 10,958,000 | -289.10(-2.62%) |
Jan 27, 2000 | 11036 | 11274 | 10818 | 11028 | 11,295,000 | -5.00(-0.05%) |
Jan 26, 2000 | 11026 | 11281 | 10871 | 11033 | 11,173,000 | +3.10(+0.03%) |
Jan 25, 2000 | 11011 | 11229 | 10780 | 11030 | 10,737,000 | +21.70(+0.20%) |
Jan 24, 2000 | 11252 | 11501 | 10849 | 11008 | 11,158,000 | -243.50(-2.16%) |
Jan 21, 2000 | 11356 | 11514 | 11114 | 11252 | 12,098,000 | -99.60(-0.88%) |
Jan 20, 2000 | 11490 | 11655 | 11194 | 11351 | 11,007,000 | -138.10(-1.20%) |
Jan 19, 2000 | 11535 | 11711 | 11320 | 11489 | 10,878,000 | -71.30(-0.62%) |
Jan 18, 2000 | 11719 | 11835 | 11397 | 11561 | 10,567,000 | -162.30(-1.38%) |
Jan 14, 2000 | 11619 | 11908 | 11506 | 11723 | 10,859,000 | +140.60(+1.21%) |
Jan 13, 2000 | 11558 | 11761 | 11421 | 11582 | 10,304,000 | +31.30(+0.27%) |
Jan 12, 2000 | 11507 | 11752 | 11386 | 11551 | 9,746,000 | +40.00(+0.35%) |
Jan 11, 2000 | 11568 | 11748 | 11398 | 11511 | 10,140,000 | -61.10(-0.53%) |
Jan 10, 2000 | 11532 | 11765 | 11427 | 11572 | 10,648,000 | +49.60(+0.43%) |
Jan 07, 2000 | 11247 | 11656 | 11168 | 11523 | 12,252,000 | +269.30(+2.39%) |
Jan 06, 2000 | 11113 | 11448 | 10963 | 11253 | 10,923,000 | +130.60(+1.17%) |
Jan 05, 2000 | 10989 | 11338 | 10863 | 11123 | 10,855,000 | +124.80(+1.13%) |
Jan 04, 2000 | 11350 | 11358 | 10907 | 10998 | 10,090,000 | -359.60(-3.17%) |
Jan 03, 2000 | 11502 | 11641 | 11181 | 11358 | 9,318,000 | -139.60(-1.21%) |
Dec 31, 1999 | 11454 | 11598 | 11368 | 11497 | 3,740,500 | +44.20(+0.39%) |
Dec 30, 1999 | 11484 | 11640 | 11389 | 11453 | 5,546,800 | -31.80(-0.28%) |
Dec 29, 1999 | 11473 | 11659 | 11368 | 11485 | 5,678,600 | +8.00(+0.07%) |
Dec 28, 1999 | 11389 | 11614 | 11302 | 11477 | 6,554,000 | +85.60(+0.75%) |
Dec 27, 1999 | 11411 | 11603 | 11253 | 11391 | 7,226,000 | -14.70(-0.13%) |
Dec 23, 1999 | 11202 | 11506 | 11202 | 11406 | 7,286,000 | +202.20(+1.80%) |
Dec 22, 1999 | 11200 | 11375 | 11076 | 11204 | 8,500,000 | +3.10(+0.03%) |
Dec 21, 1999 | 11142 | 11336 | 10974 | 11200 | 9,635,000 | +56.20(+0.50%) |
Dec 20, 1999 | 11254 | 11417 | 11026 | 11144 | 9,046,000 | -113.10(-1.00%) |
Dec 17, 1999 | 11259 | 11497 | 11104 | 11257 | 13,498,000 | +12.50(+0.11%) |
Dec 16, 1999 | 11224 | 11397 | 11016 | 11245 | 10,703,000 | +19.60(+0.17%) |
Dec 15, 1999 | 11159 | 11400 | 11015 | 11225 | 10,339,000 | +65.10(+0.58%) |
Dec 14, 1999 | 11195 | 11336 | 11027 | 11160 | 10,278,000 | -32.40(-0.29%) |
Dec 13, 1999 | 11218 | 11380 | 11024 | 11193 | 9,776,000 | -32.10(-0.29%) |
Dec 10, 1999 | 11138 | 11359 | 11042 | 11225 | 9,872,000 | +89.90(+0.81%) |
Dec 09, 1999 | 11074 | 11328 | 10963 | 11135 | 11,221,000 | +66.70(+0.60%) |
Dec 08, 1999 | 11107 | 11273 | 10957 | 11068 | 9,570,000 | -38.60(-0.35%) |
Dec 07, 1999 | 11222 | 11351 | 10994 | 11107 | 10,858,000 | -118.30(-1.05%) |
Dec 06, 1999 | 11287 | 11413 | 11100 | 11225 | 9,168,000 | -61.20(-0.54%) |
Dec 03, 1999 | 11046 | 11424 | 11046 | 11286 | 10,064,000 | +247.10(+2.24%) |
Dec 02, 1999 | 10995 | 11184 | 10896 | 11039 | 9,007,000 | +40.70(+0.37%) |
Dec 01, 1999 | 10876 | 11111 | 10798 | 10998 | 8,840,000 | +120.60(+1.11%) |
Nov 30, 1999 | 10946 | 11142 | 10785 | 10878 | 9,515,000 | -70.10(-0.64%) |
Nov 29, 1999 | 10986 | 11059 | 10814 | 10948 | 8,661,000 | -41.00(-0.37%) |
Nov 26, 1999 | 11007 | 11116 | 10938 | 10989 | 3,121,200 | -19.30(-0.18%) |
Nov 24, 1999 | 11000 | 11131 | 10859 | 11008 | 7,348,000 | +12.60(+0.11%) |
Nov 23, 1999 | 11090 | 11179 | 10900 | 10996 | 9,261,000 | -93.90(-0.85%) |
Nov 22, 1999 | 11009 | 11195 | 10888 | 11090 | 8,735,000 | +85.60(+0.78%) |
Nov 19, 1999 | 11033 | 11146 | 10872 | 11004 | 8,938,000 | -31.80(-0.29%) |
Nov 18, 1999 | 10888 | 11147 | 10860 | 11036 | 10,228,000 | +152.60(+1.40%) |
Nov 17, 1999 | 10929 | 11041 | 10774 | 10883 | 9,600,000 | -49.20(-0.45%) |
Nov 16, 1999 | 10763 | 10993 | 10692 | 10932 | 9,422,000 | +171.50(+1.59%) |
Nov 15, 1999 | 10765 | 10899 | 10627 | 10761 | 7,957,000 | -8.50(-0.08%) |
Nov 12, 1999 | 10594 | 10845 | 10513 | 10769 | 9,002,000 | +174.00(+1.64%) |
Nov 11, 1999 | 10603 | 10717 | 10485 | 10595 | 8,913,000 | -2.40(-0.02%) |
Nov 10, 1999 | 10612 | 10713 | 10449 | 10598 | 9,847,000 | -19.60(-0.18%) |
Nov 09, 1999 | 10715 | 10806 | 10507 | 10617 | 8,543,000 | -101.50(-0.95%) |
Nov 08, 1999 | 10668 | 10839 | 10548 | 10719 | 8,068,000 | +14.30(+0.13%) |
Nov 05, 1999 | 10640 | 10886 | 10637 | 10704 | 10,073,000 | +64.90(+0.61%) |
Nov 04, 1999 | 10612 | 10818 | 10523 | 10640 | 9,817,000 | +30.50(+0.29%) |
Nov 03, 1999 | 10582 | 10759 | 10486 | 10609 | 9,144,000 | +27.30(+0.26%) |
Nov 02, 1999 | 10654 | 10816 | 10508 | 10582 | 9,045,000 | -66.70(-0.63%) |
Nov 01, 1999 | 10731 | 10829 | 10568 | 10648 | 8,610,000 | -81.40(-0.76%) |
Oct 29, 1999 | 10629 | 10883 | 10580 | 10730 | 11,205,000 | +107.40(+1.01%) |
Oct 28, 1999 | 10398 | 10727 | 10398 | 10622 | 11,351,000 | +227.60(+2.19%) |
Oct 27, 1999 | 10303 | 10515 | 10172 | 10395 | 9,501,000 | +92.80(+0.90%) |
Oct 26, 1999 | 10351 | 10486 | 10209 | 10302 | 8,783,000 | -47.80(-0.46%) |
Oct 25, 1999 | 10469 | 10518 | 10226 | 10350 | 7,770,000 | -120.30(-1.15%) |
Oct 22, 1999 | 10582 | 10582 | 10301 | 10470 | 9,592,000 | +172.50(+1.68%) |
Oct 21, 1999 | 10391 | 10414 | 10048 | 10298 | 10,125,000 | -94.70(-0.91%) |
Oct 20, 1999 | 10203 | 10485 | 10144 | 10392 | 9,288,000 | +187.50(+1.84%) |
Oct 19, 1999 | 10118 | 10418 | 10094 | 10205 | 9,057,000 | +88.60(+0.88%) |
Oct 18, 1999 | 10018 | 10221 | 9884 | 10116 | 8,187,000 | +96.60(+0.96%) |
Oct 15, 1999 | 10287 | 10287 | 9911 | 10020 | 9,126,000 | -266.90(-2.59%) |
Oct 14, 1999 | 10231 | 10417 | 10072 | 10287 | 8,923,000 | +54.40(+0.53%) |
Oct 13, 1999 | 10412 | 10496 | 10174 | 10232 | 8,215,000 | -184.90(-1.77%) |
Oct 12, 1999 | 10649 | 10660 | 10366 | 10417 | 7,783,000 | -231.10(-2.17%) |
Oct 11, 1999 | 10650 | 10781 | 10546 | 10648 | 6,559,000 | -1.60(-0.02%) |
Oct 08, 1999 | 10534 | 10744 | 10424 | 10650 | 8,973,000 | +112.80(+1.07%) |
Oct 07, 1999 | 10588 | 10687 | 10431 | 10537 | 8,278,000 | -51.30(-0.48%) |
Oct 06, 1999 | 10400 | 10656 | 10341 | 10588 | 8,952,000 | +187.70(+1.80%) |
Oct 05, 1999 | 10401 | 10578 | 10250 | 10401 | 9,657,000 | -0.60(-0.01%) |
Oct 04, 1999 | 10275 | 10538 | 10220 | 10401 | 8,033,000 | +128.20(+1.25%) |
Oct 01, 1999 | 10336 | 10426 | 10108 | 10273 | 8,962,000 | -64.00(-0.62%) |
Sep 30, 1999 | 10214 | 10456 | 10157 | 10337 | 10,176,000 | +123.50(+1.21%) |
Sep 29, 1999 | 10274 | 10408 | 10120 | 10214 | 8,560,000 | -62.00(-0.60%) |
Sep 28, 1999 | 10300 | 10386 | 10055 | 10276 | 8,854,000 | -27.90(-0.27%) |
Sep 27, 1999 | 10279 | 10499 | 10202 | 10303 | 7,806,000 | +24.10(+0.23%) |
Sep 24, 1999 | 10312 | 10428 | 10129 | 10279 | 8,728,000 | -39.30(-0.38%) |
Sep 23, 1999 | 10524 | 10644 | 10260 | 10319 | 8,908,000 | -205.50(-1.95%) |
Sep 22, 1999 | 10599 | 10688 | 10408 | 10524 | 8,222,000 | -74.40(-0.70%) |
Sep 21, 1999 | 10823 | 10823 | 10517 | 10598 | 8,173,000 | -225.40(-2.08%) |
Sep 20, 1999 | 10802 | 10919 | 10716 | 10824 | 5,680,000 | +20.30(+0.19%) |
Sep 17, 1999 | 10745 | 10947 | 10691 | 10804 | 8,619,000 | +66.10(+0.62%) |
Sep 16, 1999 | 10796 | 10876 | 10592 | 10738 | 7,390,000 | -63.90(-0.59%) |
Sep 15, 1999 | 10910 | 11050 | 10757 | 10801 | 7,873,000 | -108.90(-1.00%) |
Sep 14, 1999 | 11029 | 11061 | 10816 | 10910 | 7,345,000 | -120.00(-1.09%) |
Sep 13, 1999 | 11027 | 11146 | 10887 | 11030 | 6,579,000 | +1.90(+0.02%) |
Sep 10, 1999 | 11087 | 11218 | 10966 | 11028 | 8,085,000 | -51.00(-0.46%) |
Sep 09, 1999 | 11031 | 11172 | 10901 | 11079 | 7,739,000 | +43.10(+0.39%) |
Sep 08, 1999 | 11034 | 11165 | 10899 | 11036 | 7,912,000 | +2.20(+0.02%) |
Sep 07, 1999 | 11079 | 11192 | 10911 | 11034 | 7,153,000 | -44.40(-0.40%) |
Sep 03, 1999 | 10922 | 11156 | 10922 | 11078 | 6,632,000 | +235.30(+2.17%) |
Sep 02, 1999 | 10924 | 10924 | 10670 | 10843 | 6,871,000 | -94.70(-0.87%) |
Sep 01, 1999 | 10828 | 11014 | 10784 | 10938 | 7,082,000 | +108.60(+1.00%) |
Aug 31, 1999 | 10910 | 11079 | 10725 | 10829 | 8,617,000 | -84.80(-0.78%) |
Aug 30, 1999 | 11088 | 11177 | 10870 | 10914 | 5,979,000 | -176.10(-1.59%) |
Aug 27, 1999 | 11198 | 11295 | 11021 | 11090 | 5,700,500 | -108.30(-0.97%) |
Aug 26, 1999 | 11326 | 11394 | 11134 | 11198 | 7,190,000 | -127.50(-1.13%) |
Aug 25, 1999 | 11282 | 11429 | 11106 | 11326 | 8,646,000 | +42.70(+0.38%) |
Aug 24, 1999 | 11298 | 11405 | 11136 | 11283 | 7,327,000 | -16.50(-0.15%) |
Aug 23, 1999 | 11100 | 11344 | 11088 | 11300 | 6,826,000 | +199.20(+1.79%) |
Aug 20, 1999 | 10964 | 11155 | 10916 | 11101 | 6,612,000 | +136.80(+1.25%) |
Aug 19, 1999 | 10989 | 11037 | 10810 | 10964 | 6,842,000 | -27.60(-0.25%) |
Aug 18, 1999 | 11110 | 11154 | 10914 | 10991 | 6,828,000 | -125.70(-1.13%) |
Aug 17, 1999 | 11050 | 11180 | 10964 | 11117 | 6,915,000 | +70.30(+0.64%) |
Aug 16, 1999 | 10980 | 11105 | 10854 | 11047 | 5,835,500 | +73.10(+0.67%) |
Aug 13, 1999 | 10822 | 11050 | 10822 | 10974 | 6,917,000 | +184.30(+1.71%) |
Aug 12, 1999 | 10786 | 10968 | 10688 | 10789 | 7,456,000 | +1.60(+0.01%) |
Aug 11, 1999 | 10651 | 10879 | 10596 | 10788 | 7,923,000 | +132.60(+1.24%) |
Aug 10, 1999 | 10704 | 10813 | 10487 | 10655 | 8,362,000 | -52.50(-0.49%) |
Aug 09, 1999 | 10714 | 10855 | 10572 | 10708 | 6,843,000 | -6.30(-0.06%) |
Aug 06, 1999 | 10793 | 10896 | 10584 | 10714 | 6,989,000 | -79.80(-0.74%) |
Aug 05, 1999 | 10675 | 10877 | 10509 | 10794 | 8,593,000 | +119.00(+1.11%) |
Aug 04, 1999 | 10676 | 10902 | 10585 | 10675 | 7,893,000 | -2.50(-0.02%) |
Aug 03, 1999 | 10646 | 10813 | 10538 | 10677 | 7,396,000 | +31.30(+0.29%) |
Aug 02, 1999 | 10655 | 10849 | 10551 | 10646 | 6,495,500 | -9.20(-0.09%) |
Jul 30, 1999 | 10791 | 10898 | 10595 | 10655 | 7,368,000 | -136.10(-1.26%) |
Jul 29, 1999 | 10920 | 10920 | 10672 | 10791 | 7,701,000 | -180.80(-1.65%) |
Jul 28, 1999 | 10979 | 11090 | 10851 | 10972 | 6,909,000 | -6.90(-0.06%) |
Jul 27, 1999 | 10863 | 11079 | 10834 | 10979 | 7,238,000 | +115.80(+1.07%) |
Jul 26, 1999 | 10911 | 11014 | 10749 | 10863 | 6,134,500 | -47.80(-0.44%) |
Jul 23, 1999 | 10980 | 11070 | 10814 | 10911 | 6,305,800 | -58.20(-0.53%) |
Jul 22, 1999 | 11003 | 11140 | 10797 | 10969 | 7,717,000 | -33.60(-0.31%) |
Jul 21, 1999 | 10999 | 11143 | 10866 | 11003 | 7,855,000 | +6.70(+0.06%) |
Jul 20, 1999 | 11130 | 11246 | 10914 | 10996 | 7,548,000 | -191.60(-1.71%) |
Jul 19, 1999 | 11210 | 11322 | 11070 | 11188 | 6,423,300 | -22.10(-0.20%) |
Jul 16, 1999 | 11189 | 11300 | 11069 | 11210 | 7,141,000 | +23.40(+0.21%) |
Jul 15, 1999 | 11200 | 11313 | 11073 | 11186 | 8,188,000 | +38.30(+0.34%) |
Jul 14, 1999 | 11202 | 11290 | 11052 | 11148 | 7,561,000 | -26.90(-0.24%) |
Jul 13, 1999 | 11106 | 11278 | 11014 | 11175 | 7,360,000 | -26.00(-0.23%) |
Jul 12, 1999 | 11234 | 11315 | 11088 | 11201 | 6,853,000 | +7.30(+0.07%) |
Jul 09, 1999 | 11143 | 11284 | 11051 | 11194 | 7,010,000 | +66.80(+0.60%) |
Jul 08, 1999 | 11119 | 11291 | 10986 | 11127 | 8,306,000 | -60.50(-0.54%) |
Jul 07, 1999 | 11130 | 11268 | 11008 | 11187 | 7,912,000 | +52.30(+0.47%) |
Jul 06, 1999 | 11120 | 11291 | 11022 | 11135 | 7,229,000 | -4.10(-0.04%) |
Jul 02, 1999 | 11090 | 11205 | 10996 | 11139 | 6,135,700 | +72.80(+0.66%) |
Jul 01, 1999 | 10972 | 11157 | 10842 | 11066 | 8,434,000 | +95.60(+0.87%) |
Jun 30, 1999 | 10805 | 11120 | 10657 | 10971 | 11,170,000 | +155.50(+1.44%) |
Jun 29, 1999 | 10674 | 10856 | 10590 | 10815 | 8,201,000 | +160.10(+1.50%) |
Jun 28, 1999 | 10634 | 10792 | 10535 | 10655 | 6,529,100 | +102.60(+0.97%) |
Jun 25, 1999 | 10586 | 10719 | 10477 | 10553 | 6,234,600 | +17.80(+0.17%) |
Jun 24, 1999 | 10620 | 10737 | 10404 | 10535 | 6,904,000 | -132.10(-1.24%) |
Jun 23, 1999 | 10702 | 10791 | 10543 | 10667 | 7,318,000 | -54.70(-0.51%) |
Jun 22, 1999 | 10768 | 10880 | 10640 | 10722 | 7,165,000 | -94.40(-0.87%) |
Jun 21, 1999 | 10865 | 10960 | 10685 | 10816 | 6,866,000 | -39.60(-0.36%) |
Jun 18, 1999 | 10885 | 10978 | 10751 | 10856 | 9,145,000 | +14.00(+0.13%) |
Jun 17, 1999 | 10733 | 10937 | 10643 | 10842 | 7,003,000 | +56.60(+0.52%) |
Jun 16, 1999 | 10710 | 10884 | 10609 | 10785 | 8,068,000 | +190.00(+1.79%) |
Jun 15, 1999 | 10612 | 10740 | 10500 | 10595 | 6,966,000 | +31.70(+0.30%) |
Jun 14, 1999 | 10491 | 10691 | 10414 | 10563 | 6,694,000 | +72.80(+0.69%) |
Jun 11, 1999 | 10620 | 10744 | 10387 | 10490 | 6,982,000 | -130.80(-1.23%) |
Jun 10, 1999 | 10622 | 10736 | 10452 | 10621 | 7,165,000 | -69.00(-0.65%) |
Jun 09, 1999 | 10781 | 10871 | 10603 | 10690 | 6,620,000 | -75.30(-0.70%) |
Jun 08, 1999 | 10878 | 10955 | 10672 | 10766 | 6,859,000 | -143.80(-1.32%) |
Jun 07, 1999 | 10805 | 11016 | 10718 | 10909 | 6,643,000 | +109.60(+1.01%) |
Jun 04, 1999 | 10703 | 10893 | 10558 | 10800 | 6,945,000 | +136.10(+1.28%) |
Jun 03, 1999 | 10629 | 10768 | 10516 | 10664 | 7,196,000 | +85.80(+0.81%) |
Jun 02, 1999 | 10592 | 10694 | 10388 | 10578 | 7,280,000 | -18.40(-0.17%) |