Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 20.86 | 21.03 | 20.51 | 20.66 | 68,036,000 | +0.24(+1.20%) |
Apr 27, 2000 | 19.16 | 20.62 | 19.07 | 20.42 | 93,730,536 | +0.73(+3.72%) |
Apr 26, 2000 | 20.25 | 20.37 | 19.65 | 19.69 | 72,996,448 | -0.68(-3.35%) |
Apr 25, 2000 | 19.51 | 20.41 | 19.47 | 20.37 | 78,772,792 | +1.45(+7.65%) |
Apr 24, 2000 | 18.09 | 18.98 | 17.98 | 18.92 | 89,476,448 | +0.12(+0.65%) |
Apr 20, 2000 | 19.22 | 19.45 | 18.74 | 18.80 | 70,282,104 | -0.60(-3.10%) |
Apr 19, 2000 | 20.47 | 20.49 | 19.38 | 19.40 | 134,072,296 | -1.62(-7.71%) |
Apr 18, 2000 | 20.63 | 21.35 | 20.41 | 21.02 | 151,225,520 | +0.98(+4.88%) |
Apr 17, 2000 | 17.92 | 20.08 | 17.85 | 20.04 | 136,363,200 | +2.04(+11.31%) |
Apr 14, 2000 | 19.42 | 19.68 | 17.66 | 18.01 | 142,376,736 | -1.73(-8.77%) |
Apr 13, 2000 | 20.10 | 21.06 | 19.68 | 19.74 | 106,509,992 | -0.12(-0.62%) |
Apr 12, 2000 | 21.17 | 21.49 | 19.84 | 19.86 | 92,321,816 | -1.45(-6.79%) |
Apr 11, 2000 | 21.18 | 21.88 | 20.77 | 21.31 | 81,432,520 | -0.06(-0.29%) |
Apr 10, 2000 | 22.41 | 22.66 | 21.33 | 21.37 | 68,816,000 | -0.93(-4.15%) |
Apr 07, 2000 | 21.41 | 22.32 | 21.40 | 22.29 | 78,808,080 | +1.14(+5.39%) |
Apr 06, 2000 | 21.06 | 21.45 | 20.69 | 21.15 | 84,599,768 | -0.01(-0.05%) |
Apr 05, 2000 | 21.16 | 21.84 | 20.82 | 21.16 | 95,279,488 | -0.47(-2.16%) |
Apr 04, 2000 | 21.43 | 21.84 | 19.39 | 21.63 | 134,003,256 | +0.35(+1.62%) |
Apr 03, 2000 | 21.41 | 21.67 | 20.49 | 21.29 | 76,831,080 | -0.21(-0.99%) |
Mar 31, 2000 | 21.12 | 21.98 | 20.90 | 21.50 | 89,665,160 | +0.80(+3.89%) |
Mar 30, 2000 | 21.14 | 21.73 | 20.05 | 20.69 | 109,927,936 | -0.80(-3.70%) |
Mar 29, 2000 | 22.24 | 22.44 | 21.43 | 21.49 | 94,091,392 | -0.62(-2.81%) |
Mar 28, 2000 | 22.92 | 23.23 | 22.02 | 22.11 | 68,837,168 | -1.14(-4.91%) |
Mar 27, 2000 | 22.75 | 23.42 | 22.66 | 23.25 | 54,878,512 | +0.59(+2.61%) |
Mar 24, 2000 | 22.83 | 23.55 | 22.43 | 22.66 | 71,967,600 | -0.58(-2.50%) |
Mar 23, 2000 | 23.20 | 23.41 | 22.72 | 23.24 | 69,962,984 | -0.23(-0.99%) |
Mar 22, 2000 | 22.87 | 23.69 | 22.73 | 23.47 | 82,388,648 | +0.92(+4.06%) |
Mar 21, 2000 | 22.00 | 22.63 | 21.86 | 22.56 | 78,609,248 | +0.56(+2.55%) |
Mar 20, 2000 | 21.17 | 22.39 | 21.17 | 22.00 | 99,978,504 | +0.83(+3.94%) |
Mar 17, 2000 | 20.26 | 21.18 | 20.21 | 21.16 | 93,368,464 | +0.79(+3.85%) |
Mar 16, 2000 | 20.08 | 20.43 | 19.49 | 20.38 | 84,351,536 | +0.79(+4.05%) |
Mar 15, 2000 | 19.40 | 20.06 | 19.34 | 19.58 | 75,030,216 | +0.38(+1.97%) |
Mar 14, 2000 | 20.25 | 20.47 | 19.20 | 19.21 | 87,125,096 | -0.69(-3.48%) |
Mar 13, 2000 | 19.36 | 20.45 | 19.35 | 19.90 | 103,483,280 | +0.31(+1.61%) |
Mar 10, 2000 | 19.21 | 19.65 | 19.13 | 19.58 | 66,750,016 | +0.30(+1.54%) |
Mar 09, 2000 | 18.53 | 19.31 | 18.25 | 19.29 | 58,890,504 | +0.56(+2.98%) |
Mar 08, 2000 | 18.92 | 18.97 | 18.29 | 18.73 | 71,183,920 | -0.13(-0.70%) |
Mar 07, 2000 | 19.20 | 19.55 | 18.77 | 18.86 | 61,256,272 | -0.26(-1.38%) |
Mar 06, 2000 | 19.23 | 19.37 | 19.01 | 19.13 | 43,017,748 | -0.31(-1.58%) |
Mar 03, 2000 | 19.07 | 19.51 | 18.84 | 19.43 | 52,605,100 | +0.57(+3.02%) |
Mar 02, 2000 | 18.80 | 19.07 | 18.60 | 18.86 | 55,961,364 | -0.02(-0.10%) |
Mar 01, 2000 | 18.39 | 19.04 | 18.33 | 18.88 | 62,627,560 | +0.47(+2.54%) |
Feb 29, 2000 | 18.44 | 18.84 | 18.14 | 18.41 | 68,153,520 | +0.10(+0.56%) |
Feb 28, 2000 | 18.19 | 18.67 | 17.64 | 18.31 | 72,758,032 | -0.14(-0.78%) |
Feb 25, 2000 | 18.55 | 18.80 | 18.38 | 18.45 | 71,049,216 | -0.16(-0.88%) |
Feb 24, 2000 | 18.32 | 18.98 | 17.97 | 18.62 | 130,949,232 | +0.85(+4.76%) |
Feb 23, 2000 | 17.16 | 18.11 | 17.00 | 17.77 | 62,662,540 | +0.38(+2.16%) |
Feb 22, 2000 | 17.09 | 17.40 | 16.55 | 17.39 | 70,269,216 | +0.22(+1.31%) |
Feb 18, 2000 | 17.92 | 18.01 | 17.14 | 17.17 | 77,287,360 | -0.75(-4.21%) |
Feb 17, 2000 | 17.74 | 18.31 | 17.58 | 17.92 | 74,678,264 | +0.46(+2.62%) |
Feb 16, 2000 | 18.15 | 18.39 | 17.44 | 17.47 | 70,659,520 | -0.78(-4.29%) |
Feb 15, 2000 | 17.91 | 18.39 | 17.15 | 18.25 | 96,315,088 | +0.35(+1.94%) |
Feb 14, 2000 | 17.32 | 17.91 | 17.21 | 17.90 | 52,749,932 | +0.65(+3.78%) |
Feb 11, 2000 | 17.48 | 17.72 | 17.15 | 17.25 | 57,939,900 | -0.29(-1.63%) |
Feb 10, 2000 | 17.01 | 17.62 | 16.81 | 17.54 | 66,815,372 | +0.49(+2.87%) |
Feb 09, 2000 | 17.62 | 17.74 | 17.03 | 17.05 | 59,257,488 | -0.68(-3.85%) |
Feb 08, 2000 | 17.73 | 17.93 | 17.60 | 17.73 | 58,345,548 | +0.14(+0.81%) |
Feb 07, 2000 | 17.10 | 17.62 | 16.97 | 17.59 | 65,688,640 | +0.52(+3.05%) |
Feb 04, 2000 | 17.01 | 17.64 | 16.99 | 17.07 | 85,857,528 | +0.09(+0.54%) |
Feb 03, 2000 | 16.57 | 17.05 | 16.42 | 16.98 | 86,114,968 | +0.67(+4.13%) |
Feb 02, 2000 | 16.46 | 16.77 | 16.24 | 16.30 | 79,903,824 | -0.22(-1.36%) |
Feb 01, 2000 | 16.03 | 16.54 | 15.74 | 16.53 | 73,731,336 | +0.41(+2.53%) |
Jan 31, 2000 | 15.26 | 16.14 | 15.13 | 16.12 | 105,033,768 | +0.80(+5.26%) |
Jan 28, 2000 | 15.85 | 16.09 | 15.16 | 15.32 | 82,732,008 | -0.67(-4.20%) |
Jan 27, 2000 | 16.19 | 16.48 | 15.56 | 15.99 | 94,328,888 | +0.26(+1.68%) |
Jan 26, 2000 | 16.42 | 16.49 | 15.70 | 15.72 | 75,651,880 | -0.82(-4.98%) |
Jan 25, 2000 | 16.19 | 16.59 | 15.88 | 16.55 | 78,834,472 | +0.45(+2.78%) |
Jan 24, 2000 | 16.66 | 17.09 | 16.01 | 16.10 | 114,820,568 | +0.14(+0.89%) |
Jan 21, 2000 | 15.64 | 16.01 | 15.58 | 15.96 | 85,254,272 | +0.38(+2.43%) |
Jan 20, 2000 | 16.25 | 16.43 | 15.55 | 15.58 | 107,400,456 | -0.72(-4.44%) |
Jan 19, 2000 | 16.46 | 16.64 | 16.27 | 16.30 | 69,918,184 | -0.34(-2.02%) |
Jan 18, 2000 | 16.34 | 17.23 | 16.34 | 16.64 | 156,645,616 | -0.15(-0.91%) |
Jan 14, 2000 | 16.05 | 17.37 | 16.01 | 16.79 | 282,923,136 | +1.96(+13.18%) |
Jan 13, 2000 | 15.10 | 15.15 | 14.55 | 14.84 | 116,764,432 | -0.03(-0.21%) |
Jan 12, 2000 | 14.81 | 15.44 | 14.54 | 14.87 | 149,326,448 | +0.25(+1.74%) |
Jan 11, 2000 | 14.43 | 15.05 | 14.39 | 14.61 | 161,834,048 | +0.64(+4.59%) |
Jan 10, 2000 | 13.97 | 14.22 | 13.71 | 13.97 | 82,281,864 | +0.61(+4.57%) |
Jan 07, 2000 | 12.63 | 13.36 | 12.61 | 13.36 | 63,065,120 | +0.53(+4.13%) |
Jan 06, 2000 | 13.32 | 13.59 | 12.74 | 12.83 | 84,654,384 | -0.79(-5.82%) |
Jan 05, 2000 | 13.52 | 13.99 | 13.12 | 13.63 | 80,384,032 | +0.11(+0.82%) |
Jan 04, 2000 | 13.92 | 14.32 | 13.40 | 13.52 | 78,292,272 | -0.66(-4.67%) |
Jan 03, 2000 | 13.57 | 14.24 | 13.57 | 14.18 | 88,549,168 | +0.76(+5.70%) |
Dec 31, 1999 | 13.66 | 13.67 | 13.35 | 13.41 | 17,764,452 | -0.22(-1.65%) |
Dec 30, 1999 | 13.74 | 13.91 | 13.48 | 13.64 | 22,842,112 | -0.03(-0.21%) |
Dec 29, 1999 | 13.46 | 13.83 | 13.43 | 13.67 | 24,588,364 | +0.14(+1.05%) |
Dec 28, 1999 | 13.76 | 13.93 | 13.50 | 13.52 | 36,003,896 | -0.34(-2.42%) |
Dec 27, 1999 | 13.60 | 13.87 | 13.46 | 13.86 | 43,905,140 | +0.32(+2.33%) |
Dec 23, 1999 | 13.59 | 13.68 | 13.44 | 13.54 | 33,204,556 | +0.10(+0.75%) |
Dec 22, 1999 | 13.53 | 13.63 | 13.30 | 13.44 | 38,248,772 | -0.06(-0.45%) |
Dec 21, 1999 | 13.13 | 13.57 | 13.04 | 13.50 | 53,200,992 | +0.29(+2.23%) |
Dec 20, 1999 | 13.50 | 13.56 | 12.89 | 13.21 | 55,627,520 | -0.16(-1.22%) |
Dec 17, 1999 | 13.26 | 13.52 | 13.12 | 13.37 | 106,590,080 | +0.29(+2.26%) |
Dec 16, 1999 | 13.00 | 13.22 | 12.93 | 13.08 | 76,957,192 | +0.21(+1.66%) |
Dec 15, 1999 | 11.76 | 12.91 | 11.75 | 12.86 | 125,883,848 | +1.06(+8.97%) |
Dec 14, 1999 | 12.16 | 12.22 | 11.79 | 11.80 | 64,046,716 | -0.26(-2.19%) |
Dec 13, 1999 | 11.61 | 12.25 | 11.50 | 12.07 | 73,347,168 | +0.29(+2.50%) |
Dec 10, 1999 | 11.98 | 12.06 | 11.67 | 11.77 | 86,289,560 | -0.16(-1.36%) |
Dec 09, 1999 | 12.32 | 12.32 | 11.75 | 11.94 | 82,587,792 | -0.20(-1.68%) |
Dec 08, 1999 | 12.46 | 12.63 | 12.06 | 12.14 | 80,823,432 | -0.44(-3.48%) |
Dec 07, 1999 | 12.75 | 12.78 | 12.43 | 12.58 | 51,645,292 | -0.11(-0.87%) |
Dec 06, 1999 | 12.84 | 12.93 | 12.58 | 12.69 | 43,940,120 | -0.13(-1.04%) |
Dec 03, 1999 | 12.87 | 13.04 | 12.79 | 12.82 | 56,065,692 | +0.18(+1.46%) |
Dec 02, 1999 | 12.32 | 12.73 | 12.30 | 12.64 | 47,758,492 | +0.20(+1.64%) |
Dec 01, 1999 | 12.39 | 12.64 | 12.22 | 12.43 | 69,908,368 | -0.06(-0.50%) |
Nov 30, 1999 | 12.78 | 12.99 | 12.48 | 12.50 | 53,496,792 | -0.37(-2.85%) |
Nov 29, 1999 | 13.08 | 13.09 | 12.75 | 12.86 | 50,104,012 | -0.21(-1.63%) |
Nov 26, 1999 | 13.36 | 13.40 | 13.07 | 13.08 | 21,760,486 | -0.32(-2.36%) |
Nov 24, 1999 | 13.03 | 13.40 | 12.89 | 13.39 | 51,596,812 | +0.52(+4.04%) |
Nov 23, 1999 | 13.14 | 13.28 | 12.71 | 12.87 | 62,973,068 | -0.24(-1.86%) |
Nov 22, 1999 | 13.18 | 13.26 | 12.85 | 13.12 | 56,577,204 | +0.10(+0.79%) |
Nov 19, 1999 | 12.71 | 13.10 | 12.67 | 13.01 | 71,351,760 | +0.22(+1.74%) |
Nov 18, 1999 | 12.33 | 12.79 | 12.33 | 12.79 | 57,855,516 | +0.61(+5.02%) |
Nov 17, 1999 | 12.56 | 12.83 | 12.14 | 12.18 | 72,246,520 | -0.29(-2.36%) |
Nov 16, 1999 | 12.14 | 12.55 | 12.00 | 12.48 | 85,528,584 | +0.41(+3.38%) |
Nov 15, 1999 | 12.42 | 12.42 | 12.06 | 12.07 | 60,358,752 | -0.35(-2.80%) |
Nov 12, 1999 | 12.89 | 12.93 | 12.14 | 12.42 | 134,280,944 | -0.53(-4.09%) |
Nov 11, 1999 | 13.01 | 13.11 | 12.73 | 12.94 | 49,385,996 | +0.07(+0.56%) |
Nov 10, 1999 | 12.87 | 13.28 | 12.75 | 12.87 | 52,445,544 | -0.17(-1.32%) |
Nov 09, 1999 | 13.40 | 13.40 | 12.93 | 13.05 | 51,710,036 | -0.34(-2.51%) |
Nov 08, 1999 | 13.29 | 13.54 | 13.16 | 13.38 | 41,337,776 | -0.04(-0.30%) |
Nov 05, 1999 | 13.42 | 13.67 | 13.33 | 13.42 | 60,881,924 | +0.13(+0.99%) |
Nov 04, 1999 | 13.11 | 13.32 | 13.07 | 13.29 | 67,031,700 | +0.29(+2.27%) |
Nov 03, 1999 | 12.77 | 13.15 | 12.67 | 13.00 | 77,448,144 | +0.37(+2.90%) |
Nov 02, 1999 | 12.56 | 12.74 | 12.48 | 12.63 | 62,420,748 | +0.24(+1.97%) |
Nov 01, 1999 | 12.65 | 12.76 | 12.37 | 12.38 | 70,379,064 | -0.23(-1.86%) |
Oct 29, 1999 | 12.37 | 12.72 | 12.33 | 12.62 | 129,795,808 | +0.86(+7.27%) |
Oct 28, 1999 | 11.59 | 11.77 | 11.43 | 11.76 | 112,633,384 | +0.45(+3.96%) |
Oct 27, 1999 | 11.52 | 11.53 | 11.07 | 11.32 | 110,756,112 | -0.33(-2.80%) |
Oct 26, 1999 | 12.10 | 12.16 | 11.61 | 11.64 | 87,010,952 | +0.03(+0.27%) |
Oct 25, 1999 | 11.90 | 11.91 | 11.54 | 11.61 | 53,730,912 | -0.36(-2.98%) |
Oct 22, 1999 | 11.87 | 12.12 | 11.80 | 11.97 | 94,737,600 | +0.29(+2.44%) |
Oct 21, 1999 | 11.15 | 11.77 | 11.06 | 11.68 | 81,347,216 | +0.29(+2.50%) |
Oct 20, 1999 | 11.00 | 11.41 | 10.93 | 11.40 | 99,892,592 | +0.79(+7.40%) |
Oct 19, 1999 | 11.34 | 11.37 | 10.59 | 10.61 | 129,491,720 | -0.69(-6.13%) |
Oct 18, 1999 | 11.50 | 11.57 | 10.93 | 11.30 | 89,274,848 | -0.24(-2.12%) |
Oct 15, 1999 | 11.75 | 11.95 | 11.54 | 11.55 | 74,656,168 | -0.40(-3.37%) |
Oct 14, 1999 | 11.80 | 11.98 | 11.49 | 11.95 | 79,567,520 | +0.20(+1.69%) |
Oct 13, 1999 | 11.83 | 12.06 | 11.63 | 11.75 | 185,216,208 | -0.74(-5.96%) |
Oct 12, 1999 | 12.76 | 13.01 | 12.34 | 12.50 | 135,813,632 | +0.03(+0.25%) |
Oct 11, 1999 | 12.42 | 12.66 | 12.39 | 12.47 | 37,541,800 | +0.13(+1.07%) |
Oct 08, 1999 | 12.36 | 12.52 | 12.19 | 12.33 | 55,788,612 | +0.01(+0.09%) |
Oct 07, 1999 | 12.52 | 12.68 | 12.17 | 12.32 | 54,153,744 | -0.22(-1.72%) |
Oct 06, 1999 | 12.53 | 12.72 | 12.40 | 12.54 | 56,262,688 | +0.12(+0.98%) |
Oct 05, 1999 | 12.65 | 12.74 | 12.22 | 12.42 | 60,668,360 | -0.13(-1.05%) |
Oct 04, 1999 | 12.09 | 12.60 | 12.00 | 12.55 | 63,429,652 | +0.34(+2.75%) |
Oct 01, 1999 | 12.10 | 12.30 | 11.99 | 12.21 | 57,934,068 | +0.10(+0.85%) |
Sep 30, 1999 | 12.25 | 12.42 | 11.96 | 12.11 | 70,755,560 | -0.14(-1.17%) |
Sep 29, 1999 | 12.63 | 12.70 | 12.20 | 12.25 | 71,093,400 | -0.38(-2.98%) |
Sep 28, 1999 | 12.71 | 12.75 | 12.26 | 12.63 | 76,776,160 | -0.11(-0.88%) |
Sep 27, 1999 | 12.50 | 13.00 | 12.34 | 12.74 | 109,304,120 | +0.41(+3.33%) |
Sep 24, 1999 | 12.25 | 12.40 | 11.83 | 12.33 | 191,112,224 | -0.30(-2.36%) |
Sep 23, 1999 | 13.54 | 13.56 | 12.47 | 12.63 | 113,055,904 | -0.87(-6.41%) |
Sep 22, 1999 | 13.41 | 13.64 | 13.26 | 13.49 | 64,535,520 | +0.13(+0.99%) |
Sep 21, 1999 | 13.65 | 13.65 | 13.35 | 13.36 | 59,241,532 | -0.34(-2.45%) |
Sep 20, 1999 | 13.80 | 13.95 | 13.62 | 13.70 | 31,775,582 | -0.09(-0.66%) |
Sep 17, 1999 | 13.45 | 13.83 | 13.39 | 13.79 | 79,141,008 | +0.33(+2.42%) |
Sep 16, 1999 | 13.42 | 13.60 | 13.10 | 13.46 | 86,818,872 | -0.06(-0.46%) |
Sep 15, 1999 | 14.11 | 14.11 | 13.48 | 13.52 | 72,037,864 | -0.46(-3.27%) |
Sep 14, 1999 | 13.75 | 13.99 | 13.70 | 13.98 | 56,643,480 | +0.23(+1.71%) |
Sep 13, 1999 | 14.10 | 14.28 | 13.70 | 13.75 | 55,309,320 | -0.49(-3.43%) |
Sep 10, 1999 | 14.31 | 14.32 | 13.99 | 14.24 | 49,994,164 | -0.06(-0.43%) |
Sep 09, 1999 | 14.06 | 14.31 | 13.93 | 14.30 | 60,852,160 | +0.29(+2.11%) |
Sep 08, 1999 | 14.18 | 14.44 | 13.94 | 14.00 | 68,348,064 | -0.27(-1.92%) |
Sep 07, 1999 | 14.50 | 14.56 | 14.22 | 14.28 | 60,768,696 | -0.28(-1.89%) |
Sep 03, 1999 | 14.19 | 14.58 | 14.18 | 14.55 | 74,920,976 | +0.65(+4.69%) |
Sep 02, 1999 | 13.40 | 14.01 | 13.36 | 13.90 | 78,230,904 | +0.30(+2.24%) |
Sep 01, 1999 | 13.64 | 13.87 | 13.56 | 13.60 | 82,772,816 | +0.20(+1.52%) |
Aug 31, 1999 | 13.41 | 13.61 | 13.09 | 13.39 | 66,259,680 | -0.01(-0.07%) |
Aug 30, 1999 | 13.53 | 13.71 | 13.22 | 13.40 | 52,233,512 | -0.12(-0.90%) |
Aug 27, 1999 | 13.42 | 13.61 | 13.33 | 13.52 | 62,721,760 | +0.32(+2.39%) |
Aug 26, 1999 | 13.60 | 13.67 | 13.18 | 13.21 | 66,681,588 | -0.43(-3.14%) |
Aug 25, 1999 | 13.48 | 13.75 | 13.26 | 13.64 | 73,760,488 | +0.09(+0.69%) |
Aug 24, 1999 | 13.41 | 13.77 | 13.40 | 13.54 | 94,728,088 | +0.03(+0.22%) |
Aug 23, 1999 | 13.12 | 13.52 | 13.03 | 13.52 | 76,480,360 | +0.49(+3.75%) |
Aug 20, 1999 | 12.70 | 13.05 | 12.55 | 13.03 | 54,814,996 | +0.43(+3.40%) |
Aug 19, 1999 | 12.63 | 12.76 | 12.52 | 12.60 | 49,280,748 | -0.19(-1.52%) |
Aug 18, 1999 | 12.78 | 13.01 | 12.72 | 12.79 | 49,903,948 | -0.08(-0.63%) |
Aug 17, 1999 | 12.92 | 12.95 | 12.63 | 12.87 | 50,214,476 | +0.07(+0.56%) |
Aug 16, 1999 | 12.91 | 12.94 | 12.65 | 12.80 | 54,228,000 | -0.19(-1.49%) |
Aug 13, 1999 | 12.54 | 13.01 | 12.54 | 13.00 | 71,925,864 | +0.62(+5.02%) |
Aug 12, 1999 | 12.29 | 12.51 | 12.23 | 12.37 | 73,697,280 | -0.01(-0.08%) |
Aug 11, 1999 | 12.05 | 12.42 | 11.99 | 12.38 | 124,263,704 | +0.69(+5.92%) |
Aug 10, 1999 | 11.89 | 12.13 | 11.66 | 11.69 | 103,112,304 | -0.28(-2.30%) |
Aug 09, 1999 | 11.71 | 12.13 | 11.51 | 11.97 | 83,619,400 | +0.31(+2.63%) |
Aug 06, 1999 | 11.53 | 11.95 | 11.49 | 11.66 | 65,819,048 | +0.02(+0.17%) |
Aug 05, 1999 | 11.72 | 11.81 | 11.32 | 11.64 | 90,980,296 | -0.22(-1.88%) |
Aug 04, 1999 | 11.89 | 12.11 | 11.83 | 11.86 | 81,743,352 | -0.02(-0.18%) |
Aug 03, 1999 | 11.78 | 11.99 | 11.49 | 11.89 | 115,767,184 | +0.27(+2.29%) |
Aug 02, 1999 | 11.39 | 11.95 | 11.32 | 11.62 | 118,879,200 | +0.38(+3.35%) |
Jul 30, 1999 | 11.43 | 11.69 | 11.24 | 11.24 | 89,181,568 | -0.08(-0.72%) |
Jul 29, 1999 | 11.21 | 11.57 | 11.12 | 11.32 | 111,259,944 | -0.13(-1.15%) |
Jul 28, 1999 | 10.99 | 11.54 | 10.92 | 11.46 | 127,933,872 | +0.45(+4.07%) |
Jul 27, 1999 | 10.53 | 11.10 | 10.52 | 11.01 | 119,606,424 | +0.76(+7.44%) |
Jul 26, 1999 | 10.25 | 10.62 | 10.23 | 10.25 | 54,775,104 | -0.21(-2.04%) |
Jul 23, 1999 | 10.48 | 10.59 | 10.29 | 10.46 | 42,038,608 | +0.05(+0.49%) |
Jul 22, 1999 | 10.61 | 10.67 | 10.39 | 10.41 | 45,914,972 | -0.27(-2.56%) |
Jul 21, 1999 | 10.62 | 10.75 | 10.52 | 10.68 | 43,863,412 | +0.10(+0.95%) |
Jul 20, 1999 | 10.95 | 10.95 | 10.53 | 10.58 | 65,551,480 | -0.43(-3.88%) |
Jul 19, 1999 | 10.94 | 11.08 | 10.92 | 11.01 | 50,906,104 | +0.07(+0.66%) |
Jul 16, 1999 | 11.08 | 11.10 | 10.92 | 10.94 | 49,540,648 | -0.09(-0.84%) |
Jul 15, 1999 | 11.16 | 11.19 | 10.96 | 11.03 | 73,128,080 | -0.05(-0.46%) |
Jul 14, 1999 | 10.90 | 11.09 | 10.69 | 11.08 | 137,818,560 | +0.43(+4.02%) |
Jul 13, 1999 | 10.57 | 10.77 | 10.51 | 10.65 | 71,760,784 | -0.01(-0.11%) |
Jul 12, 1999 | 10.81 | 10.87 | 10.59 | 10.66 | 63,991,792 | -0.13(-1.22%) |
Jul 09, 1999 | 10.69 | 10.81 | 10.49 | 10.80 | 54,529,016 | +0.08(+0.76%) |
Jul 08, 1999 | 10.40 | 10.73 | 10.37 | 10.71 | 56,773,276 | +0.22(+2.14%) |
Jul 07, 1999 | 10.46 | 10.56 | 10.33 | 10.49 | 53,148,828 | +0.08(+0.77%) |
Jul 06, 1999 | 10.57 | 10.71 | 10.38 | 10.41 | 88,129,096 | +0.06(+0.60%) |
Jul 02, 1999 | 10.23 | 10.43 | 10.23 | 10.35 | 57,478,712 | +0.10(+0.99%) |
Jul 01, 1999 | 9.736 | 10.30 | 9.655 | 10.25 | 94,590,008 | +0.55(+5.68%) |
Jun 30, 1999 | 9.645 | 9.757 | 9.216 | 9.695 | 58,985,932 | +0.04(+0.42%) |
Jun 29, 1999 | 9.288 | 9.655 | 9.238 | 9.655 | 66,381,496 | +0.37(+3.95%) |
Jun 28, 1999 | 9.053 | 9.288 | 9.013 | 9.288 | 36,359,224 | +0.28(+3.06%) |
Jun 25, 1999 | 9.044 | 9.176 | 8.943 | 9.013 | 36,454,652 | +0.04(+0.45%) |
Jun 24, 1999 | 9.187 | 9.197 | 8.962 | 8.972 | 40,974,776 | -0.24(-2.65%) |
Jun 23, 1999 | 9.106 | 9.288 | 9.044 | 9.216 | 35,210,396 | +0.14(+1.56%) |
Jun 22, 1999 | 9.084 | 9.309 | 8.972 | 9.075 | 50,423,132 | -0.18(-1.97%) |
Jun 21, 1999 | 9.084 | 9.298 | 9.034 | 9.257 | 47,793,472 | +0.30(+3.40%) |
Jun 18, 1999 | 9.106 | 9.146 | 8.861 | 8.952 | 122,861,120 | -0.50(-5.28%) |
Jun 17, 1999 | 9.329 | 9.518 | 9.269 | 9.451 | 71,747,896 | -0.28(-2.83%) |
Jun 16, 1999 | 9.370 | 9.736 | 9.329 | 9.726 | 94,239,592 | +0.65(+7.18%) |
Jun 15, 1999 | 8.921 | 9.146 | 8.912 | 9.075 | 42,330,108 | +0.21(+2.41%) |
Jun 14, 1999 | 8.931 | 9.044 | 8.799 | 8.861 | 38,347,268 | -0.01(-0.11%) |
Jun 11, 1999 | 9.146 | 9.238 | 8.840 | 8.871 | 70,244,360 | -0.15(-1.70%) |
Jun 10, 1999 | 8.718 | 9.034 | 8.698 | 9.024 | 94,948,096 | +0.37(+4.23%) |
Jun 09, 1999 | 8.576 | 8.749 | 8.473 | 8.657 | 67,694,792 | +0.23(+2.79%) |
Jun 08, 1999 | 8.677 | 8.780 | 8.392 | 8.423 | 50,285,664 | -0.29(-3.27%) |
Jun 07, 1999 | 8.789 | 8.881 | 8.657 | 8.708 | 57,935,604 | +0.04(+0.47%) |
Jun 04, 1999 | 8.402 | 8.687 | 8.372 | 8.667 | 77,027,152 | +0.44(+5.33%) |
Jun 03, 1999 | 8.555 | 8.576 | 8.198 | 8.229 | 75,208,488 | -0.23(-2.77%) |
Jun 02, 1999 | 8.392 | 8.532 | 8.209 | 8.464 | 88,488,712 | +0.20(+2.47%) |
Jun 01, 1999 | 8.768 | 8.780 | 8.169 | 8.260 | 87,556,520 | -0.55(-6.23%) |
May 28, 1999 | 8.739 | 8.830 | 8.555 | 8.809 | 53,642,544 | +0.15(+1.75%) |
May 27, 1999 | 8.514 | 8.861 | 8.433 | 8.657 | 84,407,992 | +0.23(+2.79%) |
May 26, 1999 | 8.759 | 8.759 | 8.310 | 8.423 | 112,366,432 | -0.19(-2.25%) |
May 25, 1999 | 9.176 | 9.176 | 8.596 | 8.617 | 101,568,264 | -0.50(-5.47%) |
May 24, 1999 | 9.329 | 9.329 | 9.044 | 9.115 | 54,736,748 | -0.17(-1.86%) |
May 21, 1999 | 9.405 | 9.431 | 9.197 | 9.288 | 60,381,152 | -0.11(-1.20%) |
May 20, 1999 | 9.767 | 9.798 | 9.391 | 9.401 | 65,403,276 | -0.33(-3.35%) |
May 19, 1999 | 9.624 | 9.746 | 9.410 | 9.726 | 53,097,892 | +0.12(+1.27%) |
May 18, 1999 | 9.746 | 9.757 | 9.461 | 9.604 | 50,278,912 | -0.08(-0.84%) |
May 17, 1999 | 9.379 | 9.695 | 9.319 | 9.686 | 46,037,712 | +0.23(+2.48%) |
May 14, 1999 | 9.676 | 9.717 | 9.360 | 9.451 | 69,456,080 | -0.34(-3.43%) |
May 13, 1999 | 10.26 | 10.27 | 9.777 | 9.787 | 42,446,708 | -0.40(-3.90%) |
May 12, 1999 | 10.13 | 10.27 | 9.880 | 10.18 | 36,332,836 | +0.03(+0.30%) |
May 11, 1999 | 9.971 | 10.21 | 9.889 | 10.15 | 43,858,196 | +0.27(+2.77%) |
May 10, 1999 | 9.961 | 10.07 | 9.798 | 9.880 | 32,556,808 | -0.05(-0.51%) |
May 07, 1999 | 9.889 | 10.05 | 9.717 | 9.930 | 59,539,784 | +0.20(+2.09%) |
May 06, 1999 | 10.35 | 10.42 | 9.533 | 9.726 | 89,041,032 | -0.70(-6.73%) |
May 05, 1999 | 10.05 | 10.59 | 9.880 | 10.43 | 54,106,184 | +0.38(+3.74%) |
May 04, 1999 | 10.23 | 10.42 | 10.03 | 10.05 | 44,832,732 | -0.23(-2.28%) |