Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 1999 | 10.12 | 10.12 | 9.847 | 9.912 | 2,790,953 | -0.22(-2.21%) |
Oct 06, 1999 | 9.949 | 10.16 | 9.940 | 10.14 | 4,445,845 | +0.20(+1.97%) |
Oct 05, 1999 | 10.09 | 10.17 | 9.744 | 9.940 | 2,583,718 | -0.18(-1.75%) |
Oct 04, 1999 | 9.996 | 10.16 | 9.949 | 10.12 | 2,114,683 | +0.10(+1.02%) |
Oct 01, 1999 | 10.01 | 10.05 | 9.837 | 10.01 | 3,548,923 | +0.00(+0.00%) |
Sep 30, 1999 | 9.837 | 10.06 | 9.800 | 10.01 | 3,508,669 | +0.18(+1.80%) |
Sep 29, 1999 | 10.28 | 10.42 | 9.660 | 9.837 | 4,572,273 | -0.37(-3.65%) |
Sep 28, 1999 | 9.782 | 10.27 | 9.782 | 10.21 | 4,585,094 | +0.37(+3.79%) |
Sep 27, 1999 | 9.502 | 9.940 | 9.474 | 9.837 | 4,918,458 | +0.33(+3.43%) |
Sep 24, 1999 | 9.418 | 9.605 | 9.204 | 9.511 | 3,828,615 | +0.09(+0.99%) |
Sep 23, 1999 | 9.688 | 9.800 | 9.418 | 9.418 | 3,968,460 | -0.14(-1.46%) |
Sep 22, 1999 | 9.465 | 9.828 | 9.390 | 9.558 | 2,707,761 | +0.11(+1.18%) |
Sep 21, 1999 | 9.688 | 9.688 | 9.400 | 9.446 | 3,076,310 | -0.26(-2.69%) |
Sep 20, 1999 | 9.707 | 9.819 | 9.660 | 9.707 | 2,913,802 | -0.09(-0.95%) |
Sep 17, 1999 | 9.325 | 9.800 | 9.316 | 9.800 | 6,342,858 | +0.49(+5.31%) |
Sep 16, 1999 | 9.372 | 9.372 | 9.055 | 9.306 | 3,908,527 | +0.05(+0.50%) |
Sep 15, 1999 | 9.502 | 9.688 | 9.260 | 9.260 | 4,070,139 | -0.24(-2.55%) |
Sep 14, 1999 | 9.334 | 9.530 | 9.288 | 9.502 | 5,133,147 | +0.09(+0.99%) |
Sep 13, 1999 | 9.176 | 9.409 | 9.148 | 9.409 | 2,479,356 | +0.24(+2.64%) |
Sep 10, 1999 | 9.297 | 9.297 | 9.064 | 9.167 | 4,799,783 | -0.04(-0.41%) |
Sep 09, 1999 | 9.027 | 9.204 | 8.776 | 9.204 | 6,115,646 | +0.18(+1.96%) |
Sep 08, 1999 | 9.372 | 9.372 | 8.934 | 9.027 | 5,894,397 | -0.34(-3.68%) |
Sep 07, 1999 | 9.390 | 9.446 | 9.279 | 9.372 | 3,030,688 | -0.01(-0.10%) |
Sep 03, 1999 | 9.428 | 9.549 | 9.381 | 9.381 | 3,630,922 | +0.03(+0.30%) |
Sep 02, 1999 | 9.595 | 9.595 | 9.269 | 9.353 | 4,576,745 | -0.31(-3.18%) |
Sep 01, 1999 | 9.372 | 9.688 | 9.306 | 9.660 | 3,998,278 | +0.25(+2.67%) |
Aug 31, 1999 | 9.716 | 9.716 | 9.260 | 9.409 | 5,744,413 | -0.31(-3.16%) |
Aug 30, 1999 | 9.744 | 9.884 | 9.688 | 9.716 | 2,967,474 | -0.10(-1.04%) |
Aug 27, 1999 | 10.02 | 10.02 | 9.707 | 9.819 | 3,926,119 | -0.17(-1.68%) |
Aug 26, 1999 | 10.07 | 10.16 | 9.959 | 9.987 | 6,073,304 | -0.09(-0.92%) |
Aug 25, 1999 | 9.949 | 10.15 | 9.912 | 10.08 | 5,171,314 | +0.25(+2.56%) |
Aug 24, 1999 | 9.856 | 9.959 | 9.763 | 9.828 | 3,835,175 | -0.03(-0.28%) |
Aug 23, 1999 | 9.987 | 10.02 | 9.642 | 9.856 | 4,914,284 | -0.13(-1.31%) |
Aug 20, 1999 | 10.34 | 10.34 | 9.912 | 9.987 | 4,717,784 | -0.19(-1.83%) |
Aug 19, 1999 | 10.49 | 10.53 | 10.10 | 10.17 | 5,272,993 | -0.40(-3.79%) |
Aug 18, 1999 | 10.62 | 10.69 | 10.49 | 10.57 | 4,369,213 | -0.16(-1.48%) |
Aug 17, 1999 | 10.82 | 10.82 | 10.69 | 10.73 | 4,653,377 | +0.15(+1.41%) |
Aug 16, 1999 | 10.68 | 10.73 | 10.54 | 10.58 | 2,743,542 | -0.17(-1.56%) |
Aug 13, 1999 | 10.59 | 10.85 | 10.57 | 10.75 | 4,041,514 | +0.20(+1.85%) |
Aug 12, 1999 | 10.69 | 10.70 | 10.55 | 10.55 | 2,815,105 | -0.10(-0.96%) |
Aug 11, 1999 | 10.70 | 10.84 | 10.58 | 10.66 | 3,519,701 | -0.05(-0.44%) |
Aug 10, 1999 | 11.16 | 11.16 | 10.59 | 10.70 | 3,504,196 | -0.42(-3.77%) |
Aug 09, 1999 | 10.99 | 11.15 | 10.97 | 11.12 | 3,630,624 | +0.10(+0.93%) |
Aug 06, 1999 | 10.88 | 11.04 | 10.88 | 11.02 | 5,116,747 | -0.02(-0.17%) |
Aug 05, 1999 | 10.85 | 11.09 | 10.77 | 11.04 | 3,759,735 | +0.16(+1.46%) |
Aug 04, 1999 | 11.08 | 11.18 | 10.86 | 10.88 | 4,188,218 | -0.24(-2.18%) |
Aug 03, 1999 | 11.25 | 11.47 | 11.08 | 11.12 | 5,159,088 | -0.09(-0.83%) |
Aug 02, 1999 | 10.97 | 11.43 | 10.92 | 11.22 | 3,569,497 | +0.30(+2.73%) |
Jul 30, 1999 | 10.66 | 10.95 | 10.62 | 10.92 | 4,592,549 | +0.26(+2.45%) |
Jul 29, 1999 | 10.83 | 10.84 | 10.62 | 10.66 | 4,530,826 | -0.31(-2.80%) |
Jul 28, 1999 | 11.03 | 11.11 | 10.96 | 10.96 | 3,978,897 | -0.21(-1.92%) |
Jul 27, 1999 | 11.07 | 11.25 | 11.00 | 11.18 | 5,040,413 | +0.19(+1.69%) |
Jul 26, 1999 | 10.90 | 11.15 | 10.90 | 10.99 | 4,563,029 | -0.02(-0.17%) |
Jul 23, 1999 | 11.07 | 11.10 | 10.94 | 11.01 | 2,098,283 | -0.08(-0.76%) |
Jul 22, 1999 | 11.23 | 11.23 | 10.82 | 11.10 | 3,531,330 | -0.18(-1.57%) |
Jul 21, 1999 | 11.18 | 11.35 | 11.10 | 11.27 | 4,741,936 | +0.13(+1.17%) |
Jul 20, 1999 | 11.04 | 11.37 | 11.00 | 11.14 | 5,739,046 | +0.14(+1.27%) |
Jul 19, 1999 | 11.34 | 11.37 | 10.96 | 11.00 | 2,764,117 | -0.40(-3.51%) |
Jul 16, 1999 | 11.03 | 11.51 | 10.98 | 11.40 | 6,762,395 | +0.39(+3.55%) |
Jul 15, 1999 | 10.81 | 11.02 | 10.73 | 11.01 | 4,699,595 | +0.48(+4.60%) |
Jul 14, 1999 | 10.53 | 10.58 | 10.45 | 10.53 | 2,669,892 | -0.03(-0.26%) |
Jul 13, 1999 | 10.58 | 10.69 | 10.50 | 10.55 | 2,021,950 | -0.11(-1.05%) |
Jul 12, 1999 | 10.72 | 10.77 | 10.57 | 10.67 | 3,724,252 | -0.07(-0.69%) |
Jul 09, 1999 | 10.75 | 10.81 | 10.54 | 10.74 | 2,922,449 | -0.03(-0.26%) |
Jul 08, 1999 | 10.73 | 11.01 | 10.73 | 10.77 | 5,143,881 | -0.06(-0.52%) |
Jul 07, 1999 | 10.73 | 10.83 | 10.68 | 10.82 | 4,676,635 | +0.18(+1.66%) |
Jul 06, 1999 | 10.69 | 10.85 | 10.64 | 10.65 | 3,473,186 | -0.10(-0.95%) |
Jul 02, 1999 | 10.58 | 10.75 | 10.55 | 10.75 | 3,773,452 | +0.02(+0.17%) |
Jul 01, 1999 | 10.94 | 10.94 | 10.64 | 10.73 | 6,287,695 | -0.22(-2.04%) |
Jun 30, 1999 | 10.43 | 10.96 | 10.40 | 10.96 | 9,400,979 | +0.52(+5.00%) |
Jun 29, 1999 | 10.05 | 10.43 | 9.987 | 10.43 | 7,446,417 | +0.39(+3.90%) |
Jun 28, 1999 | 9.987 | 10.06 | 9.968 | 10.04 | 4,934,560 | +0.20(+1.99%) |
Jun 25, 1999 | 9.828 | 9.903 | 9.763 | 9.847 | 3,056,928 | +0.10(+1.05%) |
Jun 24, 1999 | 9.912 | 9.931 | 9.688 | 9.744 | 3,636,289 | -0.24(-2.43%) |
Jun 23, 1999 | 10.14 | 10.23 | 9.987 | 9.987 | 4,053,441 | -0.18(-1.74%) |
Jun 22, 1999 | 10.19 | 10.32 | 10.14 | 10.16 | 2,397,953 | -0.19(-1.80%) |
Jun 21, 1999 | 10.36 | 10.36 | 10.14 | 10.35 | 3,110,004 | -0.02(-0.18%) |
Jun 18, 1999 | 10.26 | 10.37 | 10.26 | 10.37 | 7,640,234 | +0.08(+0.81%) |
Jun 17, 1999 | 10.31 | 10.36 | 10.25 | 10.28 | 2,632,918 | -0.07(-0.63%) |
Jun 16, 1999 | 10.37 | 10.40 | 10.30 | 10.35 | 2,580,737 | -0.01(-0.09%) |
Jun 15, 1999 | 10.42 | 10.42 | 10.34 | 10.36 | 6,109,086 | +0.07(+0.72%) |
Jun 14, 1999 | 10.21 | 10.34 | 10.17 | 10.28 | 3,461,258 | +0.19(+1.85%) |
Jun 11, 1999 | 10.20 | 10.25 | 9.996 | 10.10 | 3,884,672 | -0.12(-1.19%) |
Jun 10, 1999 | 10.36 | 10.37 | 10.09 | 10.22 | 2,399,146 | -0.16(-1.53%) |
Jun 09, 1999 | 10.36 | 10.43 | 10.35 | 10.38 | 3,247,762 | -0.01(-0.09%) |
Jun 08, 1999 | 10.21 | 10.39 | 10.21 | 10.39 | 4,650,097 | +0.19(+1.83%) |
Jun 07, 1999 | 10.14 | 10.20 | 10.12 | 10.20 | 2,830,610 | +0.07(+0.64%) |
Jun 04, 1999 | 9.912 | 10.14 | 9.903 | 10.14 | 2,776,938 | +0.29(+2.93%) |
Jun 03, 1999 | 9.847 | 9.884 | 9.586 | 9.847 | 2,671,383 | +0.04(+0.38%) |
Jun 02, 1999 | 9.837 | 10.01 | 9.810 | 9.810 | 4,000,366 | -0.07(-0.66%) |
Jun 01, 1999 | 9.614 | 9.875 | 9.502 | 9.875 | 4,506,375 | +0.07(+0.66%) |
May 28, 1999 | 9.521 | 9.810 | 9.521 | 9.810 | 3,912,999 | +0.34(+3.54%) |
May 27, 1999 | 9.633 | 9.837 | 9.446 | 9.474 | 4,593,741 | -0.36(-3.69%) |
May 26, 1999 | 9.698 | 10.01 | 9.670 | 9.837 | 3,947,886 | +0.19(+1.93%) |
May 25, 1999 | 9.651 | 9.996 | 9.651 | 9.651 | 4,229,963 | -0.04(-0.38%) |
May 24, 1999 | 9.633 | 9.754 | 9.558 | 9.688 | 3,421,899 | +0.15(+1.56%) |
May 21, 1999 | 9.772 | 9.782 | 9.390 | 9.539 | 3,231,363 | -0.26(-2.66%) |
May 20, 1999 | 9.819 | 9.837 | 9.726 | 9.800 | 2,601,907 | +0.16(+1.64%) |
May 19, 1999 | 9.726 | 9.763 | 9.595 | 9.642 | 3,382,539 | +0.11(+1.17%) |
May 18, 1999 | 9.744 | 9.744 | 9.372 | 9.530 | 3,111,793 | -0.25(-2.57%) |
May 17, 1999 | 9.782 | 9.856 | 9.586 | 9.782 | 2,567,020 | -0.04(-0.38%) |
May 14, 1999 | 9.688 | 9.837 | 9.688 | 9.819 | 3,317,238 | -0.30(-2.95%) |
May 13, 1999 | 9.931 | 10.12 | 9.875 | 10.12 | 3,820,564 | +0.17(+1.69%) |
May 12, 1999 | 9.670 | 10.01 | 9.484 | 9.949 | 4,208,196 | +0.25(+2.59%) |
May 11, 1999 | 9.688 | 9.763 | 9.521 | 9.698 | 4,034,954 | -0.05(-0.48%) |
May 10, 1999 | 9.949 | 9.977 | 9.670 | 9.744 | 3,425,775 | -0.35(-3.51%) |
May 07, 1999 | 9.837 | 10.10 | 9.800 | 10.10 | 3,985,158 | +0.25(+2.55%) |
May 06, 1999 | 9.912 | 9.949 | 9.586 | 9.847 | 4,544,840 | -0.19(-1.86%) |
May 05, 1999 | 9.940 | 10.06 | 9.940 | 10.03 | 3,078,397 | +0.06(+0.56%) |
May 04, 1999 | 9.688 | 10.05 | 9.688 | 9.977 | 4,684,090 | +0.00(+0.00%) |