Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.84 | 20.22 | 18.84 | 20.05 | 18,209,986 | +0.55(+2.84%) |
Jan 28, 2000 | 19.12 | 19.77 | 18.77 | 19.50 | 20,264,942 | +0.38(+2.00%) |
Jan 27, 2000 | 19.15 | 19.64 | 19.12 | 19.12 | 15,511,615 | -0.21(-1.09%) |
Jan 26, 2000 | 19.29 | 19.39 | 19.05 | 19.33 | 13,234,307 | +0.00(+0.00%) |
Jan 25, 2000 | 19.12 | 19.64 | 19.01 | 19.33 | 16,958,350 | +0.28(+1.45%) |
Jan 24, 2000 | 19.39 | 19.53 | 18.50 | 19.05 | 23,518,110 | -0.38(-1.94%) |
Jan 21, 2000 | 20.26 | 20.26 | 19.39 | 19.43 | 22,299,504 | -0.74(-3.65%) |
Jan 20, 2000 | 20.36 | 20.43 | 19.84 | 20.16 | 14,403,101 | -0.34(-1.65%) |
Jan 19, 2000 | 20.36 | 20.53 | 20.12 | 20.50 | 18,144,652 | +0.28(+1.37%) |
Jan 18, 2000 | 20.57 | 20.64 | 19.84 | 20.22 | 19,622,790 | -0.28(-1.35%) |
Jan 14, 2000 | 20.74 | 20.84 | 20.50 | 20.50 | 29,205,426 | +0.00(+0.00%) |
Jan 13, 2000 | 19.36 | 20.57 | 19.18 | 20.50 | 47,441,944 | +1.04(+5.35%) |
Jan 12, 2000 | 19.12 | 19.56 | 19.08 | 19.46 | 19,560,524 | +0.62(+3.29%) |
Jan 11, 2000 | 18.98 | 19.39 | 18.84 | 18.84 | 16,690,336 | -0.24(-1.28%) |
Jan 10, 2000 | 19.39 | 19.39 | 18.87 | 19.08 | 17,831,878 | -0.03(-0.17%) |
Jan 07, 2000 | 18.84 | 19.33 | 17.90 | 19.12 | 30,757,382 | +1.21(+6.78%) |
Jan 06, 2000 | 17.31 | 18.15 | 17.28 | 17.90 | 19,033,160 | +0.62(+3.59%) |
Jan 05, 2000 | 17.11 | 17.66 | 17.07 | 17.28 | 22,228,936 | +0.28(+1.63%) |
Jan 04, 2000 | 17.31 | 17.45 | 16.62 | 17.00 | 24,330,636 | -0.66(-3.73%) |
Jan 03, 2000 | 17.76 | 17.94 | 17.52 | 17.66 | 22,043,582 | -0.31(-1.73%) |
Dec 31, 1999 | 18.01 | 18.07 | 17.84 | 17.97 | 10,171,003 | -0.14(-0.76%) |
Dec 30, 1999 | 18.07 | 18.18 | 18.01 | 18.11 | 13,743,624 | -0.11(-0.58%) |
Dec 29, 1999 | 18.28 | 18.39 | 18.07 | 18.22 | 13,221,673 | -0.41(-2.20%) |
Dec 28, 1999 | 18.84 | 18.91 | 18.32 | 18.63 | 11,431,843 | -0.49(-2.55%) |
Dec 27, 1999 | 18.84 | 19.12 | 18.70 | 19.12 | 14,141,043 | +0.21(+1.11%) |
Dec 23, 1999 | 18.84 | 19.05 | 18.70 | 18.91 | 14,019,038 | +0.21(+1.10%) |
Dec 22, 1999 | 18.07 | 18.84 | 18.01 | 18.70 | 21,371,290 | +0.63(+3.46%) |
Dec 21, 1999 | 18.04 | 18.22 | 17.94 | 18.07 | 21,713,842 | -0.17(-0.91%) |
Dec 20, 1999 | 18.46 | 18.50 | 18.04 | 18.24 | 18,198,254 | -0.18(-0.99%) |
Dec 17, 1999 | 18.94 | 18.98 | 18.42 | 18.42 | 33,638,940 | -0.42(-2.21%) |
Dec 16, 1999 | 19.05 | 19.05 | 18.56 | 18.84 | 28,963,402 | -0.14(-0.73%) |
Dec 15, 1999 | 18.35 | 19.08 | 18.32 | 18.98 | 23,958,664 | +0.48(+2.61%) |
Dec 14, 1999 | 18.28 | 18.56 | 18.04 | 18.50 | 27,674,768 | +0.14(+0.78%) |
Dec 13, 1999 | 18.56 | 18.73 | 18.28 | 18.35 | 36,274,324 | -0.42(-2.24%) |
Dec 10, 1999 | 18.63 | 18.98 | 18.50 | 18.77 | 18,518,968 | +0.07(+0.39%) |
Dec 09, 1999 | 18.84 | 18.91 | 18.59 | 18.70 | 17,392,768 | -0.14(-0.74%) |
Dec 08, 1999 | 18.77 | 19.05 | 18.63 | 18.84 | 21,316,244 | +0.11(+0.56%) |
Dec 07, 1999 | 19.15 | 19.29 | 18.50 | 18.73 | 31,539,948 | -0.69(-3.57%) |
Dec 06, 1999 | 19.77 | 19.88 | 19.08 | 19.43 | 24,607,494 | -0.38(-1.93%) |
Dec 03, 1999 | 20.12 | 20.22 | 19.81 | 19.81 | 25,561,154 | -0.15(-0.75%) |
Dec 02, 1999 | 19.95 | 20.05 | 19.84 | 19.96 | 19,685,958 | +0.06(+0.31%) |
Dec 01, 1999 | 20.01 | 20.12 | 19.70 | 19.90 | 16,435,497 | -0.39(-1.94%) |
Nov 30, 1999 | 20.47 | 20.53 | 20.01 | 20.29 | 19,321,568 | -0.45(-2.19%) |
Nov 29, 1999 | 20.43 | 20.84 | 20.22 | 20.74 | 25,889,992 | +0.80(+4.00%) |
Nov 26, 1999 | 20.33 | 20.36 | 19.95 | 19.95 | 9,112,844 | -0.21(-1.04%) |
Nov 24, 1999 | 20.09 | 20.19 | 19.88 | 20.16 | 22,576,000 | +0.07(+0.36%) |
Nov 23, 1999 | 19.60 | 20.09 | 18.98 | 20.09 | 27,038,572 | +0.69(+3.57%) |
Nov 22, 1999 | 18.91 | 19.46 | 18.70 | 19.39 | 25,625,226 | +0.69(+3.70%) |
Nov 19, 1999 | 18.59 | 18.94 | 18.53 | 18.70 | 25,451,062 | +0.03(+0.18%) |
Nov 18, 1999 | 19.18 | 19.22 | 18.46 | 18.67 | 31,055,176 | -0.07(-0.35%) |
Nov 17, 1999 | 18.98 | 19.25 | 18.59 | 18.73 | 34,044,120 | -0.04(-0.21%) |
Nov 16, 1999 | 19.60 | 19.86 | 18.77 | 18.77 | 33,874,468 | -0.62(-3.20%) |
Nov 15, 1999 | 19.46 | 19.60 | 19.15 | 19.39 | 22,824,884 | -0.07(-0.34%) |
Nov 12, 1999 | 19.77 | 19.81 | 19.36 | 19.46 | 18,693,134 | -0.14(-0.74%) |
Nov 11, 1999 | 19.91 | 19.91 | 19.39 | 19.60 | 16,295,444 | +0.21(+1.09%) |
Nov 10, 1999 | 19.39 | 19.62 | 18.87 | 19.39 | 27,763,022 | +0.00(+0.00%) |
Nov 09, 1999 | 19.39 | 19.53 | 19.22 | 19.39 | 38,146,272 | +0.14(+0.72%) |
Nov 08, 1999 | 19.25 | 19.67 | 19.12 | 19.25 | 38,659,560 | +0.00(+0.00%) |
Nov 05, 1999 | 20.09 | 20.09 | 18.98 | 19.25 | 80,088,600 | -1.39(-6.71%) |
Nov 04, 1999 | 21.40 | 21.64 | 20.50 | 20.64 | 25,385,546 | -0.73(-3.40%) |
Nov 03, 1999 | 21.61 | 21.78 | 21.27 | 21.37 | 12,840,136 | +0.24(+1.15%) |
Nov 02, 1999 | 21.40 | 21.75 | 21.12 | 21.12 | 11,954,697 | -0.21(-0.99%) |
Nov 01, 1999 | 21.89 | 22.16 | 21.33 | 21.33 | 12,729,682 | -0.66(-3.00%) |
Oct 29, 1999 | 22.16 | 22.20 | 21.85 | 21.99 | 18,028,782 | -0.03(-0.15%) |
Oct 28, 1999 | 21.75 | 22.13 | 21.50 | 22.02 | 18,744,028 | +0.69(+3.25%) |
Oct 27, 1999 | 20.67 | 21.37 | 20.64 | 21.33 | 14,069,031 | +0.83(+4.05%) |
Oct 26, 1999 | 21.89 | 21.92 | 20.50 | 20.50 | 17,359,018 | -1.66(-7.50%) |
Oct 25, 1999 | 22.02 | 22.23 | 21.02 | 22.16 | 26,939,848 | -0.90(-3.89%) |
Oct 22, 1999 | 23.27 | 23.34 | 22.86 | 23.06 | 15,813,560 | -0.07(-0.31%) |
Oct 21, 1999 | 22.68 | 23.41 | 22.47 | 23.13 | 28,281,906 | +0.14(+0.60%) |
Oct 20, 1999 | 22.16 | 22.99 | 22.06 | 22.99 | 31,239,808 | +0.86(+3.91%) |
Oct 19, 1999 | 21.37 | 22.16 | 21.33 | 22.13 | 26,537,738 | +1.32(+6.34%) |
Oct 18, 1999 | 20.29 | 20.99 | 20.29 | 20.81 | 11,851,462 | +0.38(+1.84%) |
Oct 15, 1999 | 20.43 | 20.74 | 20.26 | 20.43 | 10,545,862 | -0.45(-2.15%) |
Oct 14, 1999 | 20.88 | 21.12 | 20.74 | 20.88 | 8,647,383 | -0.17(-0.82%) |
Oct 13, 1999 | 21.61 | 21.64 | 20.95 | 21.05 | 11,988,988 | -0.76(-3.50%) |
Oct 12, 1999 | 22.02 | 22.02 | 21.68 | 21.82 | 12,871,901 | -0.24(-1.08%) |
Oct 11, 1999 | 21.85 | 22.16 | 21.78 | 22.06 | 12,814,688 | +0.17(+0.78%) |
Oct 08, 1999 | 21.47 | 22.20 | 21.30 | 21.89 | 22,965,116 | +0.49(+2.28%) |
Oct 07, 1999 | 21.50 | 21.64 | 21.23 | 21.40 | 10,475,655 | -0.21(-0.97%) |
Oct 06, 1999 | 20.95 | 21.64 | 20.78 | 21.61 | 16,218,378 | +0.83(+4.00%) |
Oct 05, 1999 | 20.95 | 21.27 | 20.43 | 20.78 | 14,317,553 | -0.07(-0.32%) |
Oct 04, 1999 | 20.92 | 21.09 | 20.71 | 20.84 | 12,746,467 | +0.17(+0.83%) |
Oct 01, 1999 | 19.74 | 20.84 | 19.74 | 20.67 | 15,913,727 | +0.79(+3.99%) |
Sep 30, 1999 | 19.08 | 20.12 | 18.98 | 19.88 | 15,303,340 | +0.98(+5.16%) |
Sep 29, 1999 | 19.33 | 19.53 | 18.84 | 18.91 | 10,907,727 | -0.42(-2.18%) |
Sep 28, 1999 | 19.39 | 19.60 | 18.70 | 19.33 | 13,416,412 | -0.10(-0.51%) |
Sep 27, 1999 | 19.53 | 19.67 | 19.36 | 19.43 | 9,139,916 | +0.17(+0.89%) |
Sep 24, 1999 | 19.64 | 19.70 | 19.15 | 19.25 | 13,566,572 | -0.48(-2.44%) |
Sep 23, 1999 | 20.43 | 20.43 | 19.67 | 19.74 | 11,972,745 | -0.70(-3.42%) |
Sep 22, 1999 | 20.22 | 20.61 | 19.95 | 20.43 | 13,912,012 | +0.45(+2.27%) |
Sep 21, 1999 | 19.98 | 20.29 | 19.81 | 19.98 | 11,329,691 | -0.28(-1.37%) |
Sep 20, 1999 | 20.22 | 20.29 | 20.01 | 20.26 | 6,751,250 | +0.07(+0.33%) |
Sep 17, 1999 | 20.33 | 20.33 | 20.12 | 20.19 | 11,143,615 | +0.11(+0.52%) |
Sep 16, 1999 | 19.95 | 20.26 | 19.81 | 20.09 | 9,858,050 | +0.14(+0.69%) |
Sep 15, 1999 | 20.33 | 20.61 | 19.95 | 19.95 | 12,023,821 | -0.24(-1.21%) |
Sep 14, 1999 | 20.57 | 20.64 | 20.05 | 20.19 | 10,035,282 | -0.45(-2.17%) |
Sep 13, 1999 | 20.53 | 20.71 | 20.36 | 20.64 | 11,359,470 | +0.00(+0.00%) |
Sep 10, 1999 | 21.37 | 21.37 | 20.61 | 20.64 | 13,350,356 | -0.52(-2.46%) |
Sep 09, 1999 | 21.37 | 21.44 | 20.88 | 21.16 | 8,559,850 | -0.21(-0.96%) |
Sep 08, 1999 | 21.09 | 21.50 | 21.02 | 21.37 | 9,116,995 | -0.18(-0.82%) |
Sep 07, 1999 | 21.75 | 21.82 | 21.47 | 21.54 | 8,711,815 | -0.20(-0.94%) |
Sep 03, 1999 | 21.30 | 21.85 | 21.27 | 21.75 | 12,239,676 | +0.69(+3.29%) |
Sep 02, 1999 | 20.81 | 21.05 | 20.61 | 21.05 | 8,932,543 | -0.34(-1.61%) |
Sep 01, 1999 | 21.16 | 21.40 | 20.81 | 21.40 | 9,921,218 | +0.48(+2.30%) |
Aug 31, 1999 | 21.61 | 21.92 | 20.84 | 20.92 | 16,665,971 | -0.63(-2.91%) |
Aug 30, 1999 | 21.19 | 22.06 | 21.16 | 21.54 | 13,018,632 | +0.14(+0.67%) |
Aug 27, 1999 | 21.92 | 22.23 | 21.30 | 21.40 | 13,101,834 | -0.52(-2.38%) |
Aug 26, 1999 | 22.23 | 22.55 | 21.85 | 21.92 | 18,742,584 | -0.45(-2.03%) |
Aug 25, 1999 | 21.68 | 22.41 | 21.68 | 22.37 | 24,343,992 | +0.73(+3.38%) |
Aug 24, 1999 | 21.33 | 21.78 | 21.19 | 21.64 | 21,209,940 | +0.24(+1.14%) |
Aug 23, 1999 | 20.74 | 21.68 | 20.71 | 21.40 | 27,101,560 | +0.93(+4.55%) |
Aug 20, 1999 | 19.81 | 20.64 | 19.64 | 20.47 | 18,575,098 | +0.94(+4.79%) |
Aug 19, 1999 | 19.18 | 19.60 | 19.12 | 19.53 | 8,671,748 | +0.28(+1.44%) |
Aug 18, 1999 | 19.67 | 19.77 | 19.22 | 19.25 | 10,088,343 | -0.45(-2.28%) |
Aug 17, 1999 | 19.56 | 19.74 | 19.12 | 19.70 | 12,393,987 | +0.38(+1.95%) |
Aug 16, 1999 | 18.94 | 19.53 | 18.91 | 19.33 | 10,592,968 | +0.21(+1.10%) |
Aug 13, 1999 | 18.84 | 19.43 | 18.50 | 19.12 | 18,490,994 | +0.28(+1.47%) |
Aug 12, 1999 | 18.53 | 19.36 | 18.46 | 18.84 | 16,656,406 | +0.55(+3.03%) |
Aug 11, 1999 | 18.50 | 18.53 | 18.04 | 18.28 | 12,347,423 | +0.11(+0.58%) |
Aug 10, 1999 | 18.53 | 18.56 | 17.90 | 18.18 | 13,637,140 | -0.42(-2.24%) |
Aug 09, 1999 | 18.18 | 18.59 | 18.18 | 18.59 | 10,383,791 | +0.45(+2.47%) |
Aug 06, 1999 | 18.63 | 18.63 | 18.01 | 18.15 | 13,147,315 | -0.45(-2.41%) |
Aug 05, 1999 | 18.53 | 18.77 | 18.01 | 18.59 | 14,498,936 | +0.14(+0.75%) |
Aug 04, 1999 | 18.81 | 18.87 | 18.35 | 18.46 | 15,136,034 | -0.45(-2.37%) |
Aug 03, 1999 | 19.25 | 19.33 | 18.73 | 18.91 | 13,058,518 | -0.24(-1.27%) |
Aug 02, 1999 | 18.63 | 19.33 | 18.63 | 19.15 | 13,563,684 | +0.38(+2.01%) |
Jul 30, 1999 | 18.98 | 19.05 | 18.73 | 18.77 | 16,998,236 | -0.07(-0.35%) |
Jul 29, 1999 | 19.12 | 19.36 | 18.73 | 18.84 | 18,810,988 | -0.69(-3.55%) |
Jul 28, 1999 | 19.39 | 19.67 | 19.18 | 19.53 | 10,503,991 | +0.07(+0.37%) |
Jul 27, 1999 | 19.74 | 19.81 | 19.36 | 19.46 | 14,400,213 | -0.11(-0.54%) |
Jul 26, 1999 | 19.29 | 19.67 | 19.29 | 19.56 | 12,349,228 | +0.31(+1.61%) |
Jul 23, 1999 | 19.43 | 19.56 | 19.18 | 19.25 | 12,800,250 | -0.24(-1.25%) |
Jul 22, 1999 | 19.77 | 19.98 | 19.39 | 19.50 | 16,055,404 | -0.31(-1.57%) |
Jul 21, 1999 | 19.91 | 20.26 | 19.70 | 19.81 | 15,542,297 | +0.00(+0.00%) |
Jul 20, 1999 | 20.50 | 20.71 | 19.64 | 19.81 | 22,385,592 | -0.76(-3.69%) |
Jul 19, 1999 | 21.47 | 21.47 | 20.50 | 20.57 | 18,245,902 | -0.38(-1.82%) |
Jul 16, 1999 | 20.88 | 21.19 | 20.74 | 20.95 | 14,294,091 | +0.07(+0.32%) |
Jul 15, 1999 | 20.81 | 21.02 | 20.71 | 20.88 | 13,276,539 | +0.35(+1.70%) |
Jul 14, 1999 | 20.78 | 20.88 | 20.50 | 20.53 | 10,456,885 | -0.11(-0.51%) |
Jul 13, 1999 | 20.71 | 20.99 | 20.61 | 20.64 | 14,520,233 | -0.07(-0.35%) |
Jul 12, 1999 | 20.84 | 20.88 | 20.53 | 20.71 | 14,298,603 | +0.21(+1.03%) |
Jul 09, 1999 | 20.74 | 20.78 | 20.43 | 20.50 | 14,717,318 | -0.11(-0.51%) |
Jul 08, 1999 | 20.78 | 21.02 | 20.50 | 20.61 | 22,892,384 | -0.31(-1.48%) |
Jul 07, 1999 | 20.78 | 21.02 | 20.67 | 20.92 | 18,881,736 | -0.11(-0.50%) |
Jul 06, 1999 | 21.50 | 21.75 | 20.81 | 21.02 | 30,522,936 | -0.38(-1.76%) |
Jul 02, 1999 | 21.30 | 21.47 | 20.95 | 21.40 | 27,362,354 | +0.69(+3.32%) |
Jul 01, 1999 | 20.09 | 20.84 | 19.98 | 20.71 | 28,058,830 | +14.00(+208.64%) |
Jun 30, 1999 | 6.510 | 6.757 | 6.433 | 6.710 | 12,146,728 | +0.25(+3.94%) |
Jun 29, 1999 | 6.249 | 6.480 | 6.225 | 6.456 | 9,769,794 | +0.23(+3.77%) |
Jun 28, 1999 | 6.303 | 6.310 | 6.199 | 6.222 | 5,970,490 | -0.02(-0.37%) |
Jun 25, 1999 | 6.280 | 6.341 | 6.211 | 6.245 | 6,452,374 | +0.00(+0.06%) |
Jun 24, 1999 | 6.103 | 6.276 | 6.095 | 6.241 | 8,730,765 | +0.17(+2.73%) |
Jun 23, 1999 | 6.091 | 6.141 | 6.022 | 6.076 | 5,283,399 | +0.02(+0.39%) |
Jun 22, 1999 | 6.002 | 6.164 | 5.987 | 6.052 | 9,186,119 | +0.05(+0.83%) |
Jun 21, 1999 | 6.099 | 6.122 | 5.972 | 6.002 | 7,925,640 | -0.13(-2.07%) |
Jun 18, 1999 | 6.172 | 6.187 | 6.099 | 6.129 | 8,528,266 | -0.05(-0.88%) |
Jun 17, 1999 | 6.071 | 6.230 | 6.045 | 6.183 | 9,074,040 | +0.08(+1.32%) |
Jun 16, 1999 | 6.164 | 6.183 | 6.022 | 6.103 | 9,640,389 | +0.10(+1.61%) |
Jun 15, 1999 | 5.879 | 6.060 | 5.849 | 6.006 | 10,455,261 | +0.15(+2.57%) |
Jun 14, 1999 | 6.014 | 6.014 | 5.826 | 5.856 | 12,550,644 | -0.15(-2.44%) |
Jun 11, 1999 | 6.172 | 6.187 | 5.898 | 6.002 | 21,128,722 | -0.13(-2.07%) |
Jun 10, 1999 | 6.272 | 6.272 | 6.126 | 6.129 | 28,785,808 | -0.33(-5.13%) |
Jun 09, 1999 | 6.953 | 6.957 | 6.426 | 6.461 | 14,679,598 | -0.37(-5.46%) |
Jun 08, 1999 | 6.938 | 7.003 | 6.806 | 6.834 | 6,343,544 | +0.00(+0.00%) |
Jun 07, 1999 | 7.107 | 7.107 | 6.795 | 6.834 | 6,657,039 | -0.25(-3.58%) |
Jun 04, 1999 | 6.765 | 7.141 | 6.741 | 7.087 | 9,914,359 | +0.41(+6.10%) |
Jun 03, 1999 | 6.618 | 6.718 | 6.572 | 6.680 | 6,885,528 | +0.14(+2.12%) |
Jun 02, 1999 | 6.587 | 6.611 | 6.403 | 6.541 | 6,931,551 | -0.01(-0.11%) |
Jun 01, 1999 | 6.649 | 6.680 | 6.514 | 6.549 | 8,273,246 | -0.04(-0.59%) |
May 28, 1999 | 6.464 | 6.695 | 6.418 | 6.587 | 13,172,221 | +0.19(+3.00%) |
May 27, 1999 | 6.187 | 6.495 | 6.175 | 6.395 | 16,534,039 | +0.18(+2.85%) |
May 26, 1999 | 6.288 | 6.476 | 6.214 | 6.218 | 18,197,352 | -0.07(-1.11%) |
May 25, 1999 | 6.584 | 6.587 | 6.280 | 6.288 | 12,693,585 | -0.25(-3.88%) |
May 24, 1999 | 6.776 | 6.795 | 6.499 | 6.541 | 11,733,607 | -0.25(-3.63%) |
May 21, 1999 | 6.899 | 6.938 | 6.787 | 6.787 | 6,542,253 | -0.15(-2.22%) |
May 20, 1999 | 6.957 | 7.010 | 6.926 | 6.941 | 6,836,798 | -0.01(-0.17%) |
May 19, 1999 | 7.015 | 7.056 | 6.864 | 6.953 | 6,055,496 | -0.04(-0.55%) |
May 18, 1999 | 7.092 | 7.107 | 6.938 | 6.991 | 5,287,189 | -0.07(-0.92%) |
May 17, 1999 | 6.957 | 7.092 | 6.941 | 7.056 | 5,202,182 | +0.09(+1.26%) |
May 14, 1999 | 7.141 | 7.172 | 6.907 | 6.968 | 8,803,319 | -0.28(-3.92%) |
May 13, 1999 | 7.141 | 7.284 | 7.072 | 7.253 | 7,383,655 | +0.13(+1.78%) |
May 12, 1999 | 7.049 | 7.191 | 6.957 | 7.126 | 9,821,773 | +0.08(+1.09%) |
May 11, 1999 | 7.053 | 7.076 | 6.984 | 7.049 | 8,404,275 | +0.01(+0.17%) |
May 10, 1999 | 7.226 | 7.230 | 7.022 | 7.037 | 5,636,419 | -0.16(-2.25%) |
May 07, 1999 | 7.172 | 7.249 | 7.141 | 7.199 | 5,177,276 | +0.06(+0.81%) |
May 06, 1999 | 7.234 | 7.237 | 7.080 | 7.141 | 6,623,470 | -0.14(-1.95%) |
May 05, 1999 | 7.034 | 7.284 | 6.980 | 7.284 | 7,938,634 | +0.25(+3.61%) |
May 04, 1999 | 7.172 | 7.265 | 7.003 | 7.030 | 7,451,877 | -0.14(-1.93%) |
May 03, 1999 | 7.084 | 7.203 | 6.995 | 7.168 | 10,380,542 | +0.08(+1.20%) |
Apr 30, 1999 | 7.180 | 7.241 | 7.034 | 7.084 | 12,092,042 | -0.05(-0.76%) |
Apr 29, 1999 | 7.265 | 7.380 | 7.061 | 7.138 | 11,514,323 | -0.13(-1.75%) |
Apr 28, 1999 | 7.449 | 7.453 | 7.188 | 7.265 | 8,552,089 | -0.19(-2.58%) |
Apr 27, 1999 | 7.622 | 7.638 | 7.426 | 7.457 | 8,750,257 | -0.16(-2.13%) |
Apr 26, 1999 | 7.876 | 7.888 | 7.576 | 7.619 | 5,700,310 | -0.20(-2.56%) |
Apr 23, 1999 | 7.973 | 8.011 | 7.757 | 7.819 | 5,683,525 | -0.08(-1.02%) |
Apr 22, 1999 | 7.695 | 7.899 | 7.638 | 7.899 | 9,613,317 | +0.30(+4.00%) |
Apr 21, 1999 | 7.434 | 7.657 | 7.411 | 7.596 | 9,223,478 | +0.29(+3.90%) |
Apr 20, 1999 | 7.265 | 7.518 | 7.188 | 7.311 | 12,949,688 | +0.05(+0.69%) |
Apr 19, 1999 | 7.904 | 7.918 | 7.134 | 7.261 | 15,826,373 | -0.56(-7.18%) |
Apr 16, 1999 | 8.065 | 8.111 | 7.753 | 7.822 | 13,909,666 | -0.18(-2.26%) |
Apr 15, 1999 | 8.742 | 8.800 | 7.873 | 8.003 | 27,779,806 | -0.90(-10.11%) |
Apr 14, 1999 | 9.185 | 9.211 | 8.804 | 8.903 | 5,731,172 | -0.29(-3.14%) |
Apr 13, 1999 | 9.115 | 9.200 | 9.019 | 9.192 | 4,589,269 | -0.05(-0.55%) |
Apr 12, 1999 | 8.961 | 9.243 | 8.946 | 9.243 | 5,038,667 | +0.25(+2.83%) |
Apr 09, 1999 | 8.785 | 9.038 | 8.749 | 8.988 | 4,715,425 | +0.22(+2.50%) |
Apr 08, 1999 | 8.612 | 8.777 | 8.569 | 8.769 | 4,504,263 | +0.18(+2.11%) |
Apr 07, 1999 | 8.657 | 8.673 | 8.511 | 8.588 | 3,720,253 | -0.04(-0.49%) |
Apr 06, 1999 | 8.669 | 8.723 | 8.592 | 8.631 | 3,713,214 | -0.13(-1.53%) |
Apr 05, 1999 | 8.657 | 8.765 | 8.550 | 8.765 | 3,877,272 | +0.17(+2.01%) |
Apr 01, 1999 | 8.584 | 8.623 | 8.496 | 8.592 | 3,380,769 | +0.05(+0.58%) |
Mar 31, 1999 | 8.807 | 8.831 | 8.534 | 8.542 | 4,147,993 | -0.21(-2.42%) |
Mar 30, 1999 | 8.619 | 8.788 | 8.584 | 8.754 | 3,565,942 | +0.07(+0.84%) |
Mar 29, 1999 | 8.373 | 8.681 | 8.365 | 8.681 | 4,062,445 | +0.37(+4.44%) |
Mar 26, 1999 | 8.461 | 8.480 | 8.303 | 8.311 | 4,347,244 | -0.17(-2.00%) |
Mar 25, 1999 | 8.461 | 8.538 | 8.403 | 8.480 | 4,666,154 | -0.02(-0.28%) |
Mar 24, 1999 | 8.561 | 8.607 | 8.357 | 8.504 | 5,391,146 | -0.07(-0.80%) |
Mar 23, 1999 | 8.846 | 8.896 | 8.530 | 8.573 | 5,113,927 | -0.23(-2.66%) |
Mar 22, 1999 | 8.650 | 8.862 | 8.623 | 8.807 | 3,254,071 | +0.14(+1.64%) |
Mar 19, 1999 | 8.804 | 8.811 | 8.631 | 8.665 | 4,498,307 | -0.14(-1.57%) |
Mar 18, 1999 | 8.634 | 8.838 | 8.515 | 8.804 | 4,044,577 | +0.17(+1.96%) |
Mar 17, 1999 | 8.742 | 8.742 | 8.573 | 8.634 | 3,529,665 | -0.11(-1.23%) |
Mar 16, 1999 | 8.700 | 8.788 | 8.612 | 8.742 | 3,969,858 | +0.07(+0.84%) |
Mar 15, 1999 | 8.634 | 8.719 | 8.584 | 8.669 | 4,319,631 | +0.03(+0.31%) |
Mar 12, 1999 | 8.634 | 8.650 | 8.527 | 8.642 | 4,070,025 | -0.01(-0.17%) |
Mar 11, 1999 | 8.669 | 8.677 | 8.565 | 8.657 | 5,143,706 | +0.06(+0.71%) |
Mar 10, 1999 | 8.600 | 8.619 | 8.554 | 8.596 | 3,844,244 | +0.06(+0.73%) |
Mar 09, 1999 | 8.600 | 8.719 | 8.534 | 8.534 | 5,682,984 | -0.06(-0.67%) |
Mar 08, 1999 | 8.400 | 8.612 | 8.346 | 8.592 | 5,921,760 | +0.18(+2.20%) |
Mar 05, 1999 | 8.265 | 8.407 | 8.238 | 8.407 | 5,035,418 | +0.23(+2.77%) |
Mar 04, 1999 | 8.111 | 8.230 | 8.057 | 8.181 | 5,188,646 | +0.08(+1.00%) |
Mar 03, 1999 | 8.192 | 8.238 | 8.057 | 8.099 | 3,826,376 | -0.09(-1.08%) |
Mar 02, 1999 | 8.219 | 8.303 | 8.184 | 8.188 | 4,170,734 | -0.01(-0.09%) |
Mar 01, 1999 | 8.069 | 8.219 | 8.003 | 8.195 | 3,130,622 | +0.07(+0.89%) |
Feb 26, 1999 | 8.065 | 8.157 | 7.969 | 8.123 | 4,100,346 | +0.07(+0.81%) |
Feb 25, 1999 | 8.118 | 8.165 | 7.953 | 8.057 | 4,539,998 | -0.10(-1.22%) |
Feb 24, 1999 | 8.253 | 8.303 | 8.138 | 8.157 | 3,937,372 | -0.08(-1.03%) |
Feb 23, 1999 | 8.181 | 8.303 | 8.118 | 8.242 | 4,603,888 | +0.05(+0.66%) |
Feb 22, 1999 | 7.899 | 8.238 | 7.896 | 8.188 | 4,871,902 | +0.29(+3.66%) |
Feb 19, 1999 | 7.934 | 8.000 | 7.868 | 7.899 | 5,049,495 | -0.17(-2.14%) |
Feb 18, 1999 | 8.019 | 8.154 | 7.976 | 8.072 | 4,252,492 | +0.07(+0.86%) |
Feb 17, 1999 | 7.961 | 8.154 | 7.961 | 8.003 | 4,029,417 | -0.05(-0.62%) |
Feb 16, 1999 | 8.123 | 8.126 | 8.015 | 8.053 | 4,460,406 | +0.04(+0.53%) |
Feb 12, 1999 | 8.157 | 8.215 | 7.888 | 8.011 | 5,838,919 | -0.15(-1.80%) |
Feb 11, 1999 | 7.896 | 8.157 | 7.896 | 8.157 | 5,334,836 | +0.35(+4.54%) |
Feb 10, 1999 | 7.757 | 7.876 | 7.757 | 7.803 | 5,260,658 | +0.09(+1.20%) |
Feb 09, 1999 | 8.003 | 8.042 | 7.695 | 7.711 | 4,703,513 | -0.38(-4.67%) |
Feb 08, 1999 | 8.115 | 8.134 | 7.992 | 8.088 | 4,664,530 | +0.03(+0.38%) |
Feb 05, 1999 | 8.077 | 8.096 | 7.976 | 8.057 | 4,692,143 | -0.04(-0.52%) |
Feb 04, 1999 | 8.188 | 8.200 | 8.065 | 8.099 | 4,792,852 | -0.13(-1.64%) |
Feb 03, 1999 | 8.154 | 8.277 | 8.049 | 8.234 | 5,230,337 | +0.07(+0.80%) |
Feb 02, 1999 | 8.188 | 8.280 | 8.026 | 8.169 | 6,848,168 | -0.00(-0.05%) |