Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2000 | 6327 | 6327 | 6327 | 6327 | 0 | +0.00(+0.00%) |
Apr 28, 2000 | 6179 | 6342 | 6179 | 6327 | 882,174,976 | +148.10(+2.40%) |
Apr 27, 2000 | 6256 | 6306 | 6128 | 6179 | 970,702,016 | -77.20(-1.23%) |
Apr 26, 2000 | 6283 | 6342 | 6247 | 6256 | 1,031,032,000 | -26.50(-0.42%) |
Apr 25, 2000 | 6241 | 6314 | 6156 | 6283 | 1,028,702,976 | +41.80(+0.67%) |
Apr 24, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 23, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 21, 2000 | 6241 | 6241 | 6241 | 6241 | 0 | +0.00(+0.00%) |
Apr 20, 2000 | 6185 | 6248 | 6134 | 6241 | 879,208,000 | +56.30(+0.91%) |
Apr 19, 2000 | 6074 | 6194 | 6074 | 6185 | 1,251,275,008 | +110.90(+1.83%) |
Apr 18, 2000 | 5995 | 6084 | 5952 | 6074 | 1,016,953,984 | +79.40(+1.32%) |
Apr 17, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | +0.00(+0.00%) |
Apr 16, 2000 | 6178 | 6178 | 5915 | 5995 | 1,204,900,992 | -183.50(-2.97%) |
Apr 14, 2000 | 6357 | 6359 | 6150 | 6178 | 996,451,008 | -178.90(-2.81%) |
Apr 13, 2000 | 6351 | 6382 | 6268 | 6357 | 1,107,725,952 | +6.20(+0.10%) |
Apr 12, 2000 | 6379 | 6444 | 6334 | 6351 | 931,779,968 | -28.40(-0.45%) |
Apr 11, 2000 | 6533 | 6534 | 6358 | 6379 | 1,114,606,976 | -154.20(-2.36%) |
Apr 10, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | +0.00(+0.00%) |
Apr 09, 2000 | 6570 | 6580 | 6510 | 6533 | 816,580,992 | -36.50(-0.56%) |
Apr 07, 2000 | 6451 | 6586 | 6451 | 6570 | 857,438,016 | +118.80(+1.84%) |
Apr 06, 2000 | 6379 | 6465 | 6354 | 6451 | 1,068,579,008 | +71.80(+1.13%) |
Apr 05, 2000 | 6427 | 6428 | 6283 | 6379 | 566,609,984 | -47.70(-0.74%) |
Apr 04, 2000 | 6462 | 6531 | 6416 | 6427 | 1,278,569,984 | -35.10(-0.54%) |
Apr 03, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | +0.00(+0.00%) |
Apr 02, 2000 | 6540 | 6540 | 6438 | 6462 | 949,900,032 | -78.10(-1.19%) |
Apr 01, 2000 | 6445 | 6557 | 6386 | 6540 | 1,019,644,032 | +95.00(+1.47%) |
Mar 31, 2000 | 6599 | 6599 | 6418 | 6445 | 1,119,761,024 | -153.60(-2.33%) |
Mar 30, 2000 | 6650 | 6657 | 6570 | 6599 | 892,675,008 | -51.30(-0.77%) |
Mar 29, 2000 | 6687 | 6735 | 6624 | 6650 | 726,224,000 | -37.10(-0.55%) |
Mar 28, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | +0.00(+0.00%) |
Mar 27, 2000 | 6738 | 6770 | 6654 | 6687 | 789,449,024 | -51.30(-0.76%) |
Mar 25, 2000 | 6595 | 6755 | 6595 | 6738 | 1,088,155,008 | +143.90(+2.18%) |
Mar 24, 2000 | 6610 | 6618 | 6539 | 6595 | 856,587,008 | -15.00(-0.23%) |
Mar 23, 2000 | 6618 | 6692 | 6552 | 6610 | 1,181,720,064 | -8.30(-0.13%) |
Mar 22, 2000 | 6624 | 6631 | 6543 | 6618 | 1,079,931,008 | -6.60(-0.10%) |
Mar 21, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +0.00(+0.00%) |
Mar 20, 2000 | 6558 | 6653 | 6523 | 6624 | 764,550,976 | +66.50(+1.01%) |
Mar 18, 2000 | 6557 | 6713 | 6504 | 6558 | 1,309,176,960 | +0.70(+0.01%) |
Mar 17, 2000 | 6447 | 6618 | 6447 | 6557 | 1,361,502,976 | +110.30(+1.71%) |
Mar 16, 2000 | 6487 | 6487 | 6396 | 6447 | 1,196,994,944 | -40.10(-0.62%) |
Mar 15, 2000 | 6467 | 6540 | 6457 | 6487 | 753,820,992 | +20.20(+0.31%) |
Mar 14, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | +0.00(+0.00%) |
Mar 13, 2000 | 6569 | 6569 | 6381 | 6467 | 822,972,032 | -101.80(-1.55%) |
Mar 11, 2000 | 6532 | 6642 | 6532 | 6569 | 1,005,534,016 | +36.60(+0.56%) |
Mar 10, 2000 | 6411 | 6544 | 6411 | 6532 | 983,964,992 | +120.90(+1.89%) |
Mar 09, 2000 | 6466 | 6480 | 6387 | 6411 | 1,315,382,016 | -55.30(-0.86%) |
Mar 08, 2000 | 6568 | 6568 | 6466 | 6466 | 1,164,978,944 | -101.30(-1.54%) |
Mar 07, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +0.00(+0.00%) |
Mar 06, 2000 | 6488 | 6593 | 6457 | 6568 | 1,334,247,040 | +80.30(+1.24%) |
Mar 04, 2000 | 6432 | 6506 | 6403 | 6488 | 1,107,792,000 | +55.40(+0.86%) |
Mar 03, 2000 | 6365 | 6436 | 6324 | 6432 | 1,124,952,064 | +67.20(+1.06%) |
Mar 02, 2000 | 6233 | 6387 | 6233 | 6365 | 1,499,256,064 | +132.30(+2.12%) |
Mar 01, 2000 | 6100 | 6246 | 6100 | 6233 | 1,121,708,032 | +133.00(+2.18%) |
Feb 29, 2000 | 6198 | 6271 | 6054 | 6100 | 925,049,024 | +0.00(+0.00%) |
Feb 28, 2000 | 6198 | 6271 | 6054 | 6100 | 925,049,024 | -98.40(-1.59%) |
Feb 26, 2000 | 6087 | 6198 | 6087 | 6198 | 1,181,229,952 | +111.30(+1.83%) |
Feb 25, 2000 | 6144 | 6289 | 6071 | 6087 | 1,213,197,056 | -57.40(-0.93%) |
Feb 24, 2000 | 6015 | 6167 | 6015 | 6144 | 1,393,863,936 | +129.40(+2.15%) |
Feb 23, 2000 | 6082 | 6173 | 6003 | 6015 | 1,830,338,048 | -66.90(-1.10%) |
Feb 22, 2000 | 6165 | 6194 | 6030 | 6082 | 960,304,000 | +0.00(+0.00%) |
Feb 21, 2000 | 6165 | 6194 | 6030 | 6082 | 960,304,000 | -83.40(-1.35%) |
Feb 19, 2000 | 6209 | 6264 | 6151 | 6165 | 1,098,726,016 | -44.30(-0.71%) |
Feb 18, 2000 | 6147 | 6262 | 6103 | 6209 | 1,522,350,976 | +61.90(+1.01%) |
Feb 17, 2000 | 6005 | 6147 | 6002 | 6147 | 1,614,733,056 | +142.20(+2.37%) |
Feb 16, 2000 | 6069 | 6168 | 5973 | 6005 | 1,510,016,000 | -63.40(-1.04%) |
Feb 15, 2000 | 6193 | 6198 | 6028 | 6069 | 1,429,934,976 | +0.00(+0.00%) |
Feb 14, 2000 | 6193 | 6198 | 6028 | 6069 | 1,429,934,976 | -124.70(-2.01%) |
Feb 12, 2000 | 6280 | 6326 | 6127 | 6193 | 3,433,671,168 | -86.50(-1.38%) |
Feb 11, 2000 | 6315 | 6320 | 6200 | 6280 | 2,218,541,056 | -35.60(-0.56%) |
Feb 10, 2000 | 6286 | 6451 | 6272 | 6315 | 1,840,148,992 | +29.60(+0.47%) |
Feb 09, 2000 | 6119 | 6296 | 6117 | 6286 | 2,217,462,016 | +167.20(+2.73%) |
Feb 08, 2000 | 6185 | 6232 | 6101 | 6119 | 1,230,759,040 | +0.00(+0.00%) |
Feb 07, 2000 | 6185 | 6232 | 6101 | 6119 | 1,230,759,040 | -66.40(-1.07%) |
Feb 05, 2000 | 6324 | 6365 | 6171 | 6185 | 2,309,286,912 | -139.30(-2.20%) |
Feb 04, 2000 | 6303 | 6394 | 6252 | 6324 | 1,865,400,064 | +21.50(+0.34%) |
Feb 03, 2000 | 6291 | 6345 | 6242 | 6303 | 1,336,830,976 | +11.90(+0.19%) |
Feb 02, 2000 | 6268 | 6367 | 6232 | 6291 | 1,214,558,976 | +22.40(+0.36%) |
Feb 01, 2000 | 6376 | 6376 | 6247 | 6268 | 931,452,992 | +0.00(+0.00%) |
Jan 31, 2000 | 6376 | 6376 | 6247 | 6268 | 931,452,992 | -107.10(-1.68%) |
Jan 29, 2000 | 6441 | 6475 | 6355 | 6376 | 918,227,008 | -65.40(-1.02%) |
Jan 28, 2000 | 6376 | 6452 | 6376 | 6441 | 816,595,968 | +65.40(+1.03%) |
Jan 27, 2000 | 6274 | 6380 | 6270 | 6376 | 1,021,822,016 | +101.50(+1.62%) |
Jan 26, 2000 | 6380 | 6380 | 6263 | 6274 | 805,329,984 | -105.70(-1.66%) |
Jan 25, 2000 | 6346 | 6480 | 6346 | 6380 | 672,107,008 | +0.00(+0.00%) |
Jan 24, 2000 | 6346 | 6480 | 6346 | 6380 | 672,107,008 | +33.50(+0.53%) |
Jan 22, 2000 | 6349 | 6375 | 6287 | 6346 | 1,007,934,016 | -2.40(-0.04%) |
Jan 21, 2000 | 6445 | 6493 | 6328 | 6349 | 1,008,169,024 | -96.80(-1.50%) |
Jan 20, 2000 | 6505 | 6506 | 6434 | 6446 | 863,686,016 | -59.10(-0.91%) |
Jan 19, 2000 | 6670 | 6696 | 6492 | 6505 | 854,700,032 | -164.90(-2.47%) |
Jan 18, 2000 | 6658 | 6694 | 6638 | 6670 | 923,472,000 | +0.00(+0.00%) |
Jan 17, 2000 | 6658 | 6694 | 6638 | 6670 | 923,472,000 | +11.30(+0.17%) |
Jan 15, 2000 | 6532 | 6667 | 6532 | 6658 | 1,098,626,048 | +126.70(+1.94%) |
Jan 14, 2000 | 6533 | 6596 | 6509 | 6532 | 865,830,976 | -1.30(-0.02%) |
Jan 13, 2000 | 6519 | 6533 | 6470 | 6533 | 779,904,000 | +13.90(+0.21%) |
Jan 12, 2000 | 6608 | 6638 | 6511 | 6519 | 863,011,008 | -88.80(-1.34%) |
Jan 11, 2000 | 6505 | 6634 | 6505 | 6608 | 735,454,976 | +0.00(+0.00%) |
Jan 10, 2000 | 6505 | 6634 | 6505 | 6608 | 735,454,976 | +102.90(+1.58%) |
Jan 08, 2000 | 6447 | 6532 | 6439 | 6505 | 888,305,984 | +57.60(+0.89%) |
Jan 07, 2000 | 6536 | 6547 | 6424 | 6447 | 785,532,032 | -88.70(-1.36%) |
Jan 06, 2000 | 6666 | 6666 | 6500 | 6536 | 670,233,984 | -130.00(-1.95%) |
Jan 05, 2000 | 6930 | 6930 | 6663 | 6666 | 633,449,024 | -264.30(-3.81%) |
Jan 04, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Jan 01, 2000 | 6930 | 6930 | 6930 | 6930 | 0 | +0.00(+0.00%) |
Dec 31, 1999 | 6836 | 6951 | 6836 | 6930 | 89,162,000 | +94.30(+1.38%) |
Dec 30, 1999 | 6806 | 6861 | 6801 | 6836 | 164,536,000 | +29.40(+0.43%) |
Dec 29, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 28, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 6806 | 6806 | 6806 | 6806 | 0 | +0.00(+0.00%) |
Dec 25, 1999 | 6777 | 6816 | 6773 | 6806 | 65,604,000 | +29.70(+0.44%) |
Dec 24, 1999 | 6729 | 6803 | 6723 | 6777 | 203,131,008 | +48.20(+0.72%) |
Dec 23, 1999 | 6708 | 6750 | 6692 | 6729 | 261,092,992 | +21.10(+0.31%) |
Dec 22, 1999 | 6731 | 6731 | 6676 | 6708 | 409,496,992 | -23.70(-0.35%) |
Dec 21, 1999 | 6725 | 6762 | 6707 | 6731 | 369,406,016 | +0.00(+0.00%) |
Dec 20, 1999 | 6725 | 6762 | 6707 | 6731 | 369,406,016 | +6.60(+0.10%) |
Dec 18, 1999 | 6672 | 6757 | 6646 | 6725 | 639,206,016 | +52.60(+0.79%) |
Dec 17, 1999 | 6634 | 6705 | 6634 | 6672 | 702,660,992 | +38.20(+0.58%) |
Dec 16, 1999 | 6702 | 6716 | 6589 | 6634 | 760,260,992 | -68.30(-1.02%) |
Dec 15, 1999 | 6711 | 6735 | 6663 | 6702 | 824,099,008 | -8.60(-0.13%) |
Dec 14, 1999 | 6740 | 6770 | 6711 | 6711 | 610,590,976 | +0.00(+0.00%) |
Dec 13, 1999 | 6740 | 6770 | 6711 | 6711 | 610,590,976 | -28.80(-0.43%) |
Dec 11, 1999 | 6681 | 6740 | 6660 | 6740 | 866,865,984 | +58.70(+0.88%) |
Dec 10, 1999 | 6619 | 6688 | 6619 | 6681 | 734,305,984 | +61.40(+0.93%) |
Dec 09, 1999 | 6661 | 6661 | 6610 | 6619 | 916,310,976 | -41.50(-0.62%) |
Dec 08, 1999 | 6694 | 6729 | 6660 | 6661 | 729,796,992 | -33.10(-0.49%) |
Dec 07, 1999 | 6742 | 6769 | 6657 | 6694 | 640,360,000 | +0.00(+0.00%) |
Dec 06, 1999 | 6742 | 6769 | 6657 | 6694 | 640,360,000 | -48.20(-0.71%) |
Dec 04, 1999 | 6654 | 6772 | 6652 | 6742 | 954,355,008 | +88.50(+1.33%) |
Dec 03, 1999 | 6646 | 6694 | 6623 | 6654 | 946,099,968 | +7.70(+0.12%) |
Dec 02, 1999 | 6597 | 6656 | 6575 | 6646 | 642,022,976 | +48.80(+0.74%) |
Dec 01, 1999 | 6692 | 6692 | 6587 | 6597 | 881,507,968 | -95.10(-1.42%) |
Nov 30, 1999 | 6685 | 6759 | 6660 | 6692 | 602,630,016 | +0.00(+0.00%) |
Nov 29, 1999 | 6685 | 6759 | 6660 | 6692 | 602,630,016 | +7.50(+0.11%) |
Nov 27, 1999 | 6683 | 6743 | 6654 | 6685 | 810,689,024 | +2.00(+0.03%) |
Nov 26, 1999 | 6562 | 6686 | 6558 | 6683 | 785,592,000 | +121.00(+1.84%) |
Nov 25, 1999 | 6534 | 6570 | 6494 | 6562 | 741,816,000 | +27.60(+0.42%) |
Nov 24, 1999 | 6442 | 6551 | 6427 | 6534 | 884,721,984 | +92.20(+1.43%) |
Nov 23, 1999 | 6482 | 6565 | 6422 | 6442 | 637,864,000 | +0.00(+0.00%) |
Nov 22, 1999 | 6482 | 6565 | 6422 | 6442 | 637,864,000 | -40.30(-0.62%) |
Nov 20, 1999 | 6551 | 6593 | 6456 | 6482 | 1,040,161,024 | -68.50(-1.05%) |
Nov 19, 1999 | 6556 | 6590 | 6520 | 6551 | 1,121,728,000 | -4.90(-0.07%) |
Nov 18, 1999 | 6583 | 6627 | 6534 | 6556 | 1,134,823,936 | -27.30(-0.41%) |
Nov 17, 1999 | 6534 | 6596 | 6524 | 6583 | 847,961,984 | +49.40(+0.76%) |
Nov 16, 1999 | 6512 | 6575 | 6498 | 6534 | 698,814,016 | +0.00(+0.00%) |
Nov 15, 1999 | 6512 | 6575 | 6498 | 6534 | 698,814,016 | +22.00(+0.34%) |
Nov 13, 1999 | 6551 | 6613 | 6488 | 6512 | 872,254,976 | -39.80(-0.61%) |
Nov 12, 1999 | 6447 | 6553 | 6447 | 6551 | 778,096,000 | +104.40(+1.62%) |
Nov 11, 1999 | 6436 | 6475 | 6417 | 6447 | 620,980,992 | +11.50(+0.18%) |
Nov 10, 1999 | 6374 | 6483 | 6374 | 6436 | 754,035,008 | +61.20(+0.96%) |
Nov 09, 1999 | 6357 | 6398 | 6338 | 6374 | 492,500,992 | +0.00(+0.00%) |
Nov 08, 1999 | 6357 | 6398 | 6338 | 6374 | 492,500,992 | +17.70(+0.28%) |
Nov 06, 1999 | 6331 | 6402 | 6309 | 6357 | 713,905,024 | +25.30(+0.40%) |
Nov 05, 1999 | 6281 | 6357 | 6280 | 6331 | 722,251,008 | +50.50(+0.80%) |
Nov 04, 1999 | 6252 | 6299 | 6231 | 6281 | 613,870,976 | +28.80(+0.46%) |
Nov 03, 1999 | 6284 | 6284 | 6231 | 6252 | 593,044,992 | -32.00(-0.51%) |
Nov 02, 1999 | 6256 | 6298 | 6232 | 6284 | 444,312,992 | +0.00(+0.00%) |
Nov 01, 1999 | 6256 | 6298 | 6232 | 6284 | 444,312,992 | +28.30(+0.45%) |
Oct 29, 1999 | 6149 | 6279 | 6146 | 6256 | 754,646,016 | +106.60(+1.73%) |
Oct 28, 1999 | 6046 | 6166 | 5990 | 6149 | 803,534,976 | +103.40(+1.71%) |
Oct 27, 1999 | 6092 | 6092 | 6017 | 6046 | 558,246,016 | -46.70(-0.77%) |
Oct 26, 1999 | 6009 | 6097 | 5995 | 6092 | 526,276,000 | +83.00(+1.38%) |
Oct 25, 1999 | 6059 | 6109 | 5992 | 6009 | 664,108,032 | +0.00(+0.00%) |
Oct 24, 1999 | 6059 | 6109 | 5992 | 6009 | 664,108,032 | -49.50(-0.82%) |
Oct 22, 1999 | 5939 | 6060 | 5939 | 6059 | 684,224,000 | +119.60(+2.01%) |
Oct 21, 1999 | 6007 | 6044 | 5888 | 5939 | 876,246,976 | -67.40(-1.12%) |
Oct 20, 1999 | 5994 | 6028 | 5970 | 6007 | 689,518,976 | +13.00(+0.22%) |
Oct 19, 1999 | 5869 | 5994 | 5869 | 5994 | 703,616,000 | +124.50(+2.12%) |
Oct 18, 1999 | 5907 | 5907 | 5798 | 5869 | 419,844,000 | +0.00(+0.00%) |
Oct 17, 1999 | 5907 | 5907 | 5798 | 5869 | 419,844,000 | -38.10(-0.64%) |
Oct 15, 1999 | 6039 | 6039 | 5842 | 5907 | 670,374,016 | -132.10(-2.19%) |
Oct 14, 1999 | 6113 | 6132 | 6038 | 6039 | 676,988,032 | -74.00(-1.21%) |
Oct 13, 1999 | 6175 | 6175 | 6079 | 6113 | 579,556,992 | -61.50(-1.00%) |
Oct 12, 1999 | 6235 | 6243 | 6165 | 6175 | 677,902,016 | -59.90(-0.96%) |
Oct 11, 1999 | 6199 | 6239 | 6186 | 6235 | 449,854,016 | +0.00(+0.00%) |
Oct 10, 1999 | 6199 | 6239 | 6186 | 6235 | 449,854,016 | +35.40(+0.57%) |
Oct 08, 1999 | 6200 | 6251 | 6161 | 6199 | 524,039,008 | -1.10(-0.02%) |
Oct 07, 1999 | 6098 | 6222 | 6098 | 6200 | 698,052,992 | +103.00(+1.69%) |
Oct 06, 1999 | 6084 | 6098 | 6012 | 6098 | 662,833,984 | +13.00(+0.21%) |
Oct 05, 1999 | 6053 | 6100 | 6042 | 6084 | 515,628,992 | +31.60(+0.52%) |
Oct 04, 1999 | 5971 | 6057 | 5967 | 6053 | 445,881,984 | +0.00(+0.00%) |
Oct 03, 1999 | 5971 | 6057 | 5967 | 6053 | 445,881,984 | +82.20(+1.38%) |
Oct 01, 1999 | 6030 | 6060 | 5960 | 5971 | 569,168,000 | -59.10(-0.98%) |
Sep 30, 1999 | 6021 | 6042 | 5964 | 6030 | 458,569,984 | +9.20(+0.15%) |
Sep 29, 1999 | 6007 | 6077 | 5942 | 6021 | 459,203,008 | +13.40(+0.22%) |
Sep 28, 1999 | 6079 | 6079 | 6007 | 6007 | 511,668,000 | -71.40(-1.17%) |
Sep 27, 1999 | 5938 | 6088 | 5938 | 6079 | 585,408,000 | +0.00(+0.00%) |
Sep 26, 1999 | 5938 | 6088 | 5938 | 6079 | 585,408,000 | +141.00(+2.37%) |
Sep 24, 1999 | 5970 | 5990 | 5901 | 5938 | 936,648,000 | -32.10(-0.54%) |
Sep 23, 1999 | 5914 | 6022 | 5910 | 5970 | 738,646,016 | +55.80(+0.94%) |
Sep 22, 1999 | 5957 | 5966 | 5868 | 5914 | 652,801,024 | -43.40(-0.73%) |
Sep 21, 1999 | 6056 | 6081 | 5943 | 5957 | 679,411,008 | -99.20(-1.64%) |
Sep 20, 1999 | 6040 | 6095 | 6030 | 6056 | 477,328,000 | +0.00(+0.00%) |
Sep 19, 1999 | 6040 | 6095 | 6030 | 6056 | 477,328,000 | +16.70(+0.28%) |
Sep 17, 1999 | 6031 | 6062 | 6012 | 6040 | 550,444,032 | +25.20(+0.42%) |
Sep 16, 1999 | 6048 | 6082 | 6010 | 6015 | 518,915,008 | -53.10(-0.88%) |
Sep 15, 1999 | 6109 | 6118 | 6044 | 6068 | 624,556,992 | -48.30(-0.79%) |
Sep 14, 1999 | 6186 | 6251 | 6105 | 6116 | 469,220,000 | -53.00(-0.86%) |
Sep 13, 1999 | 6206 | 6232 | 6127 | 6169 | 403,331,008 | +0.00(+0.00%) |
Sep 12, 1999 | 6206 | 6232 | 6127 | 6169 | 403,331,008 | -22.00(-0.36%) |
Sep 10, 1999 | 6278 | 6300 | 6191 | 6191 | 478,352,000 | -69.60(-1.11%) |
Sep 09, 1999 | 6256 | 6271 | 6242 | 6261 | 464,004,000 | +7.00(+0.11%) |
Sep 08, 1999 | 6316 | 6316 | 6159 | 6254 | 479,164,992 | -55.90(-0.89%) |
Sep 07, 1999 | 6377 | 6382 | 6302 | 6310 | 440,644,000 | -66.20(-1.04%) |
Sep 06, 1999 | 6361 | 6388 | 6351 | 6376 | 335,105,984 | +0.00(+0.00%) |
Sep 05, 1999 | 6361 | 6388 | 6351 | 6376 | 335,105,984 | +43.50(+0.69%) |
Sep 03, 1999 | 6210 | 6342 | 6208 | 6332 | 494,971,008 | +136.60(+2.20%) |
Sep 02, 1999 | 6272 | 6277 | 6168 | 6196 | 521,856,992 | -80.60(-1.28%) |
Sep 01, 1999 | 6251 | 6280 | 6207 | 6276 | 495,028,000 | +29.80(+0.48%) |
Aug 31, 1999 | 6351 | 6351 | 6246 | 6246 | 438,278,016 | -128.80(-2.02%) |
Aug 30, 1999 | 6375 | 6375 | 6375 | 6375 | 0 | +0.00(+0.00%) |
Aug 29, 1999 | 6375 | 6375 | 6375 | 6375 | 0 | +0.00(+0.00%) |
Aug 27, 1999 | 6379 | 6413 | 6350 | 6375 | 390,603,008 | -8.70(-0.14%) |
Aug 26, 1999 | 6382 | 6434 | 6362 | 6384 | 517,988,992 | +14.40(+0.23%) |
Aug 25, 1999 | 6346 | 6400 | 6346 | 6370 | 554,520,000 | +54.40(+0.86%) |
Aug 24, 1999 | 6326 | 6334 | 6286 | 6315 | 429,529,984 | -7.00(-0.11%) |
Aug 23, 1999 | 6186 | 6330 | 6186 | 6322 | 451,156,992 | +0.00(+0.00%) |
Aug 22, 1999 | 6186 | 6330 | 6186 | 6322 | 451,156,992 | +141.30(+2.29%) |
Aug 20, 1999 | 6135 | 6187 | 6130 | 6181 | 387,124,000 | +62.80(+1.03%) |
Aug 19, 1999 | 6210 | 6218 | 6104 | 6118 | 518,015,008 | -83.80(-1.35%) |
Aug 18, 1999 | 6169 | 6233 | 6161 | 6202 | 512,588,000 | +35.30(+0.57%) |
Aug 17, 1999 | 6233 | 6240 | 6166 | 6166 | 461,236,992 | -68.90(-1.10%) |
Aug 16, 1999 | 6247 | 6264 | 6207 | 6235 | 364,238,016 | +0.00(+0.00%) |
Aug 15, 1999 | 6247 | 6264 | 6207 | 6235 | 364,238,016 | -9.70(-0.16%) |
Aug 13, 1999 | 6142 | 6248 | 6116 | 6245 | 576,230,016 | +91.80(+1.49%) |
Aug 12, 1999 | 6045 | 6153 | 6045 | 6153 | 512,695,008 | +138.90(+2.31%) |
Aug 11, 1999 | 5980 | 6049 | 5980 | 6014 | 474,681,984 | +36.00(+0.60%) |
Aug 10, 1999 | 6125 | 6127 | 5976 | 5978 | 553,006,976 | -148.10(-2.42%) |
Aug 09, 1999 | 6126 | 6165 | 6112 | 6126 | 384,824,992 | +0.00(+0.00%) |
Aug 08, 1999 | 6126 | 6165 | 6112 | 6126 | 384,824,992 | +5.50(+0.09%) |
Aug 06, 1999 | 6130 | 6179 | 6099 | 6121 | 472,860,000 | +19.40(+0.32%) |
Aug 05, 1999 | 6198 | 6198 | 6078 | 6102 | 596,868,992 | -133.80(-2.15%) |
Aug 04, 1999 | 6253 | 6283 | 6219 | 6235 | 489,969,984 | -15.30(-0.24%) |
Aug 03, 1999 | 6285 | 6298 | 6220 | 6251 | 561,676,032 | -37.60(-0.60%) |
Aug 02, 1999 | 6228 | 6302 | 6157 | 6288 | 408,956,992 | +0.00(+0.00%) |
Aug 01, 1999 | 6228 | 6302 | 6157 | 6288 | 408,956,992 | +56.40(+0.91%) |
Jul 30, 1999 | 6146 | 6233 | 6142 | 6232 | 541,800,000 | +114.40(+1.87%) |
Jul 29, 1999 | 6257 | 6258 | 6118 | 6118 | 544,353,024 | -179.70(-2.85%) |
Jul 28, 1999 | 6272 | 6316 | 6258 | 6297 | 558,392,000 | +34.40(+0.55%) |
Jul 27, 1999 | 6191 | 6282 | 6191 | 6263 | 476,667,008 | +93.70(+1.52%) |
Jul 26, 1999 | 6208 | 6224 | 6092 | 6169 | 457,056,992 | +0.00(+0.00%) |
Jul 25, 1999 | 6208 | 6224 | 6092 | 6169 | 457,056,992 | -38.30(-0.62%) |
Jul 23, 1999 | 6286 | 6306 | 6199 | 6207 | 530,019,008 | -90.40(-1.44%) |
Jul 22, 1999 | 6343 | 6356 | 6273 | 6298 | 570,857,024 | -32.00(-0.51%) |
Jul 21, 1999 | 6371 | 6374 | 6310 | 6330 | 585,784,000 | -62.20(-0.97%) |
Jul 20, 1999 | 6469 | 6478 | 6385 | 6392 | 577,555,008 | -91.70(-1.41%) |
Jul 19, 1999 | 6569 | 6622 | 6476 | 6484 | 381,659,008 | +0.00(+0.00%) |
Jul 18, 1999 | 6569 | 6622 | 6476 | 6484 | 381,659,008 | -79.60(-1.21%) |
Jul 16, 1999 | 6587 | 6592 | 6544 | 6563 | 461,859,008 | -11.70(-0.18%) |
Jul 15, 1999 | 6485 | 6584 | 6470 | 6575 | 547,620,992 | +101.90(+1.57%) |
Jul 14, 1999 | 6456 | 6536 | 6454 | 6473 | 586,118,976 | +27.50(+0.43%) |
Jul 13, 1999 | 6546 | 6546 | 6446 | 6446 | 493,232,000 | -99.90(-1.53%) |
Jul 12, 1999 | 6566 | 6624 | 6544 | 6546 | 564,561,984 | +0.00(+0.00%) |
Jul 11, 1999 | 6566 | 6624 | 6544 | 6546 | 564,561,984 | -17.10(-0.26%) |
Jul 09, 1999 | 6555 | 6585 | 6539 | 6563 | 508,528,000 | +5.30(+0.08%) |
Jul 08, 1999 | 6603 | 6650 | 6520 | 6557 | 604,281,984 | -40.10(-0.61%) |
Jul 07, 1999 | 6607 | 6632 | 6561 | 6597 | 600,259,968 | -23.20(-0.35%) |
Jul 06, 1999 | 6592 | 6621 | 6544 | 6621 | 484,454,016 | +28.60(+0.43%) |
Jul 05, 1999 | 6516 | 6607 | 6516 | 6592 | 583,278,016 | +0.00(+0.00%) |
Jul 04, 1999 | 6516 | 6607 | 6516 | 6592 | 583,278,016 | +100.10(+1.54%) |
Jul 02, 1999 | 6495 | 6522 | 6460 | 6492 | 521,552,000 | +3.00(+0.05%) |
Jul 01, 1999 | 6372 | 6489 | 6372 | 6489 | 698,924,992 | +170.40(+2.70%) |
Jun 30, 1999 | 6338 | 6372 | 6288 | 6318 | 616,270,976 | +11.40(+0.18%) |
Jun 29, 1999 | 6415 | 6430 | 6302 | 6307 | 690,910,016 | -98.70(-1.54%) |
Jun 28, 1999 | 6437 | 6438 | 6389 | 6406 | 392,607,008 | +0.00(+0.00%) |
Jun 27, 1999 | 6437 | 6438 | 6389 | 6406 | 392,607,008 | -29.60(-0.46%) |
Jun 25, 1999 | 6409 | 6446 | 6380 | 6435 | 497,287,008 | +18.70(+0.29%) |
Jun 24, 1999 | 6498 | 6514 | 6405 | 6417 | 660,524,992 | -79.80(-1.23%) |
Jun 23, 1999 | 6558 | 6558 | 6472 | 6496 | 690,641,024 | -55.90(-0.85%) |
Jun 22, 1999 | 6567 | 6572 | 6513 | 6552 | 473,448,000 | -28.90(-0.44%) |
Jun 21, 1999 | 6552 | 6614 | 6552 | 6581 | 534,897,984 | +0.00(+0.00%) |
Jun 20, 1999 | 6552 | 6614 | 6552 | 6581 | 534,897,984 | +53.50(+0.82%) |
Jun 18, 1999 | 6511 | 6593 | 6509 | 6528 | 581,088,000 | +34.20(+0.53%) |
Jun 17, 1999 | 6518 | 6548 | 6466 | 6494 | 466,348,000 | -11.30(-0.17%) |
Jun 16, 1999 | 6460 | 6535 | 6431 | 6505 | 596,572,992 | +53.70(+0.83%) |
Jun 15, 1999 | 6435 | 6451 | 6404 | 6451 | 551,011,968 | +21.00(+0.33%) |
Jun 14, 1999 | 6495 | 6495 | 6402 | 6430 | 919,104,000 | +0.00(+0.00%) |
Jun 13, 1999 | 6495 | 6495 | 6402 | 6430 | 919,104,000 | -54.60(-0.84%) |
Jun 11, 1999 | 6408 | 6502 | 6406 | 6485 | 429,696,000 | +81.40(+1.27%) |
Jun 10, 1999 | 6455 | 6469 | 6382 | 6403 | 507,697,984 | -49.60(-0.77%) |
Jun 09, 1999 | 6429 | 6472 | 6419 | 6453 | 448,392,000 | +21.50(+0.33%) |
Jun 08, 1999 | 6414 | 6466 | 6410 | 6432 | 428,609,984 | +19.50(+0.30%) |
Jun 07, 1999 | 6393 | 6426 | 6380 | 6412 | 418,248,000 | +0.00(+0.00%) |
Jun 06, 1999 | 6393 | 6426 | 6380 | 6412 | 418,248,000 | +50.50(+0.79%) |
Jun 04, 1999 | 6348 | 6366 | 6274 | 6362 | 369,446,016 | +12.90(+0.20%) |
Jun 03, 1999 | 6316 | 6360 | 6302 | 6349 | 384,904,992 | +46.40(+0.74%) |
Jun 02, 1999 | 6248 | 6314 | 6243 | 6302 | 482,193,984 | +52.20(+0.84%) |
Jun 01, 1999 | 6231 | 6354 | 6228 | 6250 | 508,055,008 | +23.80(+0.38%) |
May 31, 1999 | 6226 | 6226 | 6226 | 6226 | 0 | +0.00(+0.00%) |
May 30, 1999 | 6226 | 6226 | 6226 | 6226 | 0 | +0.00(+0.00%) |
May 28, 1999 | 6194 | 6229 | 6110 | 6226 | 484,224,000 | +26.70(+0.43%) |
May 27, 1999 | 6247 | 6280 | 6155 | 6200 | 553,814,016 | -37.30(-0.60%) |
May 26, 1999 | 6244 | 6292 | 6178 | 6237 | 572,601,024 | -12.50(-0.20%) |
May 25, 1999 | 6281 | 6281 | 6185 | 6249 | 679,625,024 | -72.80(-1.15%) |
May 24, 1999 | 6363 | 6462 | 6322 | 6322 | 369,539,008 | +0.00(+0.00%) |
May 23, 1999 | 6363 | 6462 | 6322 | 6322 | 369,539,008 | -31.00(-0.49%) |
May 21, 1999 | 6369 | 6392 | 6345 | 6353 | 477,113,984 | -15.10(-0.24%) |
May 20, 1999 | 6285 | 6371 | 6285 | 6368 | 628,174,016 | +101.50(+1.62%) |
May 19, 1999 | 6229 | 6268 | 6193 | 6267 | 734,705,024 | +60.30(+0.97%) |
May 18, 1999 | 6192 | 6226 | 6148 | 6206 | 559,136,000 | +40.60(+0.66%) |
May 17, 1999 | 6285 | 6285 | 6160 | 6166 | 412,364,992 | +0.00(+0.00%) |
May 16, 1999 | 6285 | 6285 | 6160 | 6166 | 412,364,992 | -134.60(-2.14%) |
May 14, 1999 | 6460 | 6466 | 6261 | 6300 | 515,073,984 | -156.20(-2.42%) |
May 13, 1999 | 6353 | 6466 | 6353 | 6457 | 477,352,000 | +113.50(+1.79%) |
May 12, 1999 | 6386 | 6390 | 6283 | 6343 | 582,468,992 | -35.20(-0.55%) |
May 11, 1999 | 6350 | 6390 | 6350 | 6378 | 585,001,984 | +29.50(+0.46%) |
May 10, 1999 | 6374 | 6390 | 6280 | 6349 | 439,692,000 | +0.00(+0.00%) |
May 09, 1999 | 6374 | 6390 | 6280 | 6349 | 439,692,000 | -7.20(-0.11%) |
May 07, 1999 | 6412 | 6412 | 6336 | 6356 | 561,265,984 | -50.60(-0.79%) |
May 06, 1999 | 6428 | 6486 | 6352 | 6407 | 676,382,976 | +4.90(+0.08%) |
May 05, 1999 | 6527 | 6527 | 6402 | 6402 | 516,462,016 | -131.40(-2.01%) |
May 04, 1999 | 6594 | 6664 | 6516 | 6533 | 578,580,992 | -19.10(-0.29%) |
May 03, 1999 | 6552 | 6552 | 6552 | 6552 | 0 | +0.00(+0.00%) |