Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 11.98 | 12.10 | 11.88 | 12.02 | 17,064,608 | -0.03(-0.23%) |
May 30, 2000 | 11.83 | 12.07 | 11.81 | 12.05 | 17,675,024 | +0.16(+1.37%) |
May 26, 2000 | 11.79 | 12.00 | 11.77 | 11.89 | 10,289,760 | +0.13(+1.14%) |
May 25, 2000 | 11.89 | 11.92 | 11.65 | 11.75 | 14,940,626 | -0.22(-1.81%) |
May 24, 2000 | 11.95 | 12.04 | 11.84 | 11.97 | 15,957,061 | -0.01(-0.07%) |
May 23, 2000 | 12.04 | 12.06 | 11.78 | 11.98 | 14,874,457 | -0.04(-0.37%) |
May 22, 2000 | 11.89 | 12.11 | 11.87 | 12.02 | 16,781,572 | +0.23(+1.91%) |
May 19, 2000 | 11.57 | 11.85 | 11.54 | 11.80 | 14,620,175 | +0.04(+0.37%) |
May 18, 2000 | 11.76 | 11.89 | 11.68 | 11.76 | 12,418,939 | +0.01(+0.10%) |
May 17, 2000 | 11.83 | 11.91 | 11.62 | 11.74 | 19,236,398 | -0.27(-2.26%) |
May 16, 2000 | 12.02 | 12.08 | 11.87 | 12.02 | 15,121,118 | -0.05(-0.44%) |
May 15, 2000 | 11.83 | 12.10 | 11.80 | 12.07 | 15,431,869 | +0.23(+1.94%) |
May 12, 2000 | 11.90 | 11.93 | 11.79 | 11.84 | 13,811,254 | -0.13(-1.10%) |
May 11, 2000 | 11.81 | 12.03 | 11.76 | 11.97 | 19,023,688 | +0.21(+1.77%) |
May 10, 2000 | 11.50 | 11.85 | 11.49 | 11.76 | 19,694,730 | +0.30(+2.59%) |
May 09, 2000 | 11.62 | 11.67 | 11.37 | 11.47 | 14,525,253 | -0.14(-1.24%) |
May 08, 2000 | 11.53 | 11.65 | 11.46 | 11.61 | 12,793,779 | +0.06(+0.55%) |
May 05, 2000 | 11.37 | 11.55 | 11.36 | 11.55 | 12,278,980 | +0.07(+0.63%) |
May 04, 2000 | 11.26 | 11.50 | 11.23 | 11.47 | 17,485,524 | +0.29(+2.58%) |
May 03, 2000 | 11.31 | 11.32 | 11.11 | 11.19 | 12,243,297 | -0.11(-0.96%) |
May 02, 2000 | 11.29 | 11.48 | 11.26 | 11.29 | 14,015,303 | +0.04(+0.32%) |
May 01, 2000 | 11.30 | 11.41 | 11.21 | 11.26 | 15,365,007 | +0.04(+0.40%) |
Apr 28, 2000 | 11.61 | 11.61 | 11.21 | 11.21 | 16,859,520 | -0.43(-3.72%) |
Apr 27, 2000 | 11.49 | 11.68 | 11.35 | 11.65 | 16,738,615 | +0.08(+0.71%) |
Apr 26, 2000 | 11.69 | 11.69 | 11.45 | 11.56 | 14,599,043 | -0.13(-1.09%) |
Apr 25, 2000 | 11.58 | 11.76 | 11.56 | 11.69 | 20,278,816 | +0.16(+1.41%) |
Apr 24, 2000 | 11.35 | 11.69 | 11.14 | 11.53 | 15,441,222 | +0.13(+1.10%) |
Apr 20, 2000 | 11.18 | 11.40 | 11.12 | 11.40 | 13,975,463 | +0.23(+2.01%) |
Apr 19, 2000 | 11.01 | 11.32 | 10.97 | 11.18 | 20,959,210 | +0.18(+1.64%) |
Apr 18, 2000 | 10.97 | 11.09 | 10.82 | 11.00 | 20,889,924 | +0.10(+0.91%) |
Apr 17, 2000 | 11.35 | 11.46 | 10.84 | 10.90 | 28,078,414 | -0.47(-4.13%) |
Apr 14, 2000 | 11.52 | 11.80 | 11.26 | 11.37 | 20,531,020 | -0.18(-1.56%) |
Apr 13, 2000 | 11.54 | 11.69 | 11.37 | 11.55 | 15,441,569 | +0.01(+0.07%) |
Apr 12, 2000 | 11.55 | 11.76 | 11.50 | 11.54 | 14,901,133 | +0.08(+0.72%) |
Apr 11, 2000 | 11.39 | 11.68 | 11.36 | 11.46 | 18,482,214 | +0.16(+1.43%) |
Apr 10, 2000 | 11.40 | 11.49 | 11.27 | 11.29 | 15,761,673 | -0.19(-1.65%) |
Apr 07, 2000 | 11.69 | 11.74 | 11.41 | 11.48 | 13,560,783 | -0.32(-2.68%) |
Apr 06, 2000 | 11.63 | 11.83 | 11.55 | 11.80 | 14,321,896 | +0.29(+2.51%) |
Apr 05, 2000 | 11.83 | 12.00 | 11.47 | 11.51 | 22,571,164 | -0.40(-3.33%) |
Apr 04, 2000 | 11.54 | 11.96 | 11.54 | 11.91 | 28,397,826 | +0.29(+2.48%) |
Apr 03, 2000 | 11.22 | 11.65 | 11.21 | 11.62 | 17,259,996 | +0.36(+3.20%) |
Mar 31, 2000 | 11.38 | 11.54 | 11.23 | 11.26 | 21,843,654 | -0.09(-0.79%) |
Mar 30, 2000 | 11.75 | 11.81 | 11.21 | 11.35 | 23,006,978 | -0.27(-2.34%) |
Mar 29, 2000 | 11.29 | 11.83 | 11.22 | 11.62 | 35,961,848 | +0.22(+1.90%) |
Mar 28, 2000 | 10.91 | 11.40 | 10.91 | 11.40 | 14,333,675 | +0.36(+3.24%) |
Mar 27, 2000 | 11.15 | 11.29 | 10.93 | 11.04 | 16,740,693 | -0.11(-0.94%) |
Mar 24, 2000 | 10.93 | 11.19 | 10.91 | 11.15 | 15,254,841 | +0.25(+2.32%) |
Mar 23, 2000 | 10.77 | 10.98 | 10.72 | 10.90 | 17,537,144 | +0.08(+0.75%) |
Mar 22, 2000 | 11.11 | 11.11 | 10.74 | 10.82 | 24,701,730 | -0.30(-2.68%) |
Mar 21, 2000 | 10.93 | 11.22 | 10.91 | 11.11 | 18,847,700 | +0.31(+2.85%) |
Mar 20, 2000 | 11.00 | 11.16 | 10.72 | 10.81 | 18,514,778 | -0.32(-2.92%) |
Mar 17, 2000 | 11.45 | 11.50 | 11.11 | 11.13 | 25,868,862 | -0.38(-3.30%) |
Mar 16, 2000 | 11.26 | 11.54 | 10.95 | 11.51 | 20,095,206 | +0.29(+2.57%) |
Mar 15, 2000 | 11.14 | 11.26 | 10.78 | 11.22 | 20,597,188 | +0.07(+0.65%) |
Mar 14, 2000 | 10.84 | 11.26 | 10.77 | 11.15 | 15,679,222 | +0.20(+1.82%) |
Mar 13, 2000 | 11.04 | 11.25 | 10.73 | 10.95 | 16,406,385 | -0.17(-1.51%) |
Mar 10, 2000 | 11.55 | 11.57 | 11.01 | 11.12 | 16,344,027 | -0.49(-4.24%) |
Mar 09, 2000 | 11.26 | 11.63 | 11.18 | 11.61 | 18,897,240 | +0.12(+1.03%) |
Mar 08, 2000 | 11.19 | 11.83 | 11.19 | 11.49 | 34,612,492 | -0.05(-0.47%) |
Mar 07, 2000 | 10.41 | 11.69 | 10.39 | 11.55 | 39,524,916 | +1.02(+9.68%) |
Mar 06, 2000 | 10.68 | 10.82 | 10.39 | 10.53 | 18,200,216 | -0.40(-3.63%) |
Mar 03, 2000 | 11.04 | 11.04 | 10.72 | 10.92 | 17,689,228 | -0.19(-1.70%) |
Mar 02, 2000 | 10.97 | 11.21 | 10.91 | 11.11 | 16,981,118 | +0.14(+1.24%) |
Mar 01, 2000 | 10.88 | 11.01 | 10.56 | 10.98 | 17,126,274 | +0.11(+1.00%) |
Feb 29, 2000 | 10.61 | 10.91 | 10.53 | 10.87 | 18,143,402 | +0.26(+2.46%) |
Feb 28, 2000 | 10.25 | 10.87 | 10.08 | 10.61 | 20,584,716 | +0.35(+3.43%) |
Feb 25, 2000 | 10.47 | 10.73 | 10.10 | 10.26 | 20,441,294 | -0.25(-2.40%) |
Feb 24, 2000 | 10.49 | 10.60 | 10.32 | 10.51 | 18,690,074 | -0.26(-2.43%) |
Feb 23, 2000 | 10.70 | 10.94 | 10.55 | 10.77 | 15,386,139 | -0.12(-1.09%) |
Feb 22, 2000 | 11.01 | 11.10 | 10.75 | 10.89 | 18,816,868 | +0.06(+0.59%) |
Feb 18, 2000 | 11.16 | 11.17 | 10.82 | 10.82 | 23,905,626 | -0.41(-3.69%) |
Feb 17, 2000 | 11.40 | 11.40 | 11.16 | 11.24 | 20,246,944 | -0.31(-2.66%) |
Feb 16, 2000 | 11.40 | 11.60 | 11.31 | 11.55 | 17,783,458 | +0.10(+0.87%) |
Feb 15, 2000 | 11.22 | 11.63 | 11.18 | 11.45 | 18,682,452 | +0.41(+3.75%) |
Feb 14, 2000 | 10.75 | 11.10 | 10.74 | 11.03 | 16,908,020 | +0.37(+3.48%) |
Feb 11, 2000 | 10.97 | 11.07 | 10.49 | 10.66 | 21,598,380 | -0.29(-2.64%) |
Feb 10, 2000 | 11.01 | 11.21 | 10.87 | 10.95 | 23,357,222 | -0.05(-0.50%) |
Feb 09, 2000 | 11.08 | 11.16 | 10.97 | 11.01 | 21,501,032 | -0.39(-3.41%) |
Feb 08, 2000 | 11.69 | 11.82 | 11.36 | 11.39 | 16,245,640 | -0.26(-2.24%) |
Feb 07, 2000 | 11.47 | 11.73 | 11.47 | 11.65 | 12,301,498 | -0.02(-0.15%) |
Feb 04, 2000 | 12.05 | 12.05 | 11.55 | 11.67 | 19,825,334 | -0.22(-1.82%) |
Feb 03, 2000 | 12.04 | 12.12 | 11.55 | 11.89 | 20,122,228 | -0.21(-1.72%) |
Feb 02, 2000 | 12.02 | 12.25 | 12.02 | 12.10 | 20,031,462 | +0.09(+0.75%) |
Feb 01, 2000 | 12.02 | 12.04 | 11.74 | 12.01 | 18,479,442 | +0.05(+0.39%) |
Jan 31, 2000 | 11.35 | 12.06 | 11.24 | 11.96 | 25,322,538 | +0.58(+5.07%) |
Jan 28, 2000 | 11.55 | 11.69 | 11.38 | 11.38 | 17,948,014 | -0.31(-2.63%) |
Jan 27, 2000 | 12.02 | 12.02 | 11.51 | 11.69 | 18,279,896 | -0.36(-2.99%) |
Jan 26, 2000 | 12.13 | 12.20 | 11.93 | 12.05 | 16,123,349 | -0.08(-0.67%) |
Jan 25, 2000 | 12.12 | 12.43 | 12.10 | 12.13 | 20,651,924 | -0.03(-0.23%) |
Jan 24, 2000 | 12.33 | 12.46 | 11.98 | 12.16 | 21,600,806 | -0.11(-0.88%) |
Jan 21, 2000 | 12.12 | 12.30 | 12.02 | 12.27 | 24,848,964 | +0.19(+1.57%) |
Jan 20, 2000 | 12.30 | 12.30 | 11.93 | 12.08 | 16,665,171 | -0.27(-2.19%) |
Jan 19, 2000 | 12.16 | 12.39 | 12.08 | 12.35 | 22,680,638 | +0.12(+0.96%) |
Jan 18, 2000 | 11.94 | 12.34 | 11.89 | 12.23 | 20,672,710 | +0.14(+1.19%) |
Jan 14, 2000 | 12.34 | 12.34 | 11.98 | 12.09 | 19,528,096 | -0.24(-1.98%) |
Jan 13, 2000 | 12.05 | 12.41 | 12.00 | 12.33 | 20,898,584 | +0.28(+2.32%) |
Jan 12, 2000 | 12.02 | 12.18 | 11.95 | 12.05 | 17,879,766 | -0.07(-0.59%) |
Jan 11, 2000 | 12.09 | 12.30 | 12.07 | 12.12 | 15,111,418 | +0.04(+0.30%) |
Jan 10, 2000 | 12.15 | 12.21 | 12.06 | 12.09 | 14,807,249 | -0.17(-1.40%) |
Jan 07, 2000 | 12.40 | 12.45 | 12.12 | 12.26 | 28,764,352 | -0.04(-0.29%) |
Jan 06, 2000 | 11.64 | 12.38 | 11.57 | 12.30 | 33,712,456 | +0.60(+5.17%) |
Jan 05, 2000 | 11.26 | 11.80 | 11.23 | 11.69 | 30,291,776 | +0.60(+5.46%) |
Jan 04, 2000 | 11.17 | 11.29 | 11.04 | 11.09 | 25,145,510 | -0.22(-1.92%) |
Jan 03, 2000 | 11.47 | 11.65 | 11.24 | 11.30 | 23,329,506 | -0.32(-2.79%) |
Dec 31, 1999 | 11.63 | 11.69 | 11.57 | 11.63 | 4,796,368 | +0.02(+0.15%) |
Dec 30, 1999 | 11.74 | 11.74 | 11.51 | 11.61 | 9,497,121 | -0.11(-0.92%) |
Dec 29, 1999 | 11.69 | 11.88 | 11.67 | 11.72 | 7,603,170 | +0.07(+0.62%) |
Dec 28, 1999 | 11.77 | 11.92 | 11.62 | 11.65 | 15,215,348 | -0.19(-1.60%) |
Dec 27, 1999 | 12.11 | 12.15 | 11.73 | 11.83 | 12,177,128 | -0.26(-2.16%) |
Dec 23, 1999 | 11.90 | 12.13 | 11.76 | 12.10 | 13,573,601 | +0.41(+3.47%) |
Dec 22, 1999 | 11.65 | 11.82 | 11.55 | 11.69 | 14,490,609 | +0.04(+0.31%) |
Dec 21, 1999 | 11.69 | 11.83 | 11.64 | 11.65 | 12,381,870 | -0.17(-1.43%) |
Dec 20, 1999 | 12.02 | 12.08 | 11.69 | 11.82 | 12,020,540 | -0.10(-0.85%) |
Dec 17, 1999 | 12.11 | 12.16 | 11.87 | 11.92 | 36,900,684 | -0.16(-1.35%) |
Dec 16, 1999 | 11.80 | 12.24 | 11.80 | 12.09 | 20,500,880 | +0.10(+0.83%) |
Dec 15, 1999 | 12.02 | 12.16 | 11.99 | 11.99 | 24,027,916 | +0.10(+0.84%) |
Dec 14, 1999 | 11.83 | 12.00 | 11.83 | 11.89 | 20,107,332 | -0.04(-0.35%) |
Dec 13, 1999 | 12.03 | 12.10 | 11.70 | 11.93 | 21,426,202 | -0.02(-0.18%) |
Dec 10, 1999 | 12.38 | 12.38 | 11.93 | 11.95 | 18,303,108 | -0.48(-3.84%) |
Dec 09, 1999 | 12.18 | 12.49 | 12.10 | 12.43 | 21,524,244 | +0.38(+3.16%) |
Dec 08, 1999 | 12.07 | 12.20 | 11.92 | 12.05 | 17,173,734 | -0.06(-0.47%) |
Dec 07, 1999 | 12.12 | 12.30 | 12.09 | 12.10 | 27,132,304 | +0.00(+0.00%) |
Dec 06, 1999 | 11.87 | 12.12 | 11.83 | 12.10 | 15,871,146 | +0.19(+1.62%) |
Dec 03, 1999 | 11.83 | 12.00 | 11.78 | 11.91 | 19,617,822 | +0.07(+0.55%) |
Dec 02, 1999 | 11.96 | 11.96 | 11.73 | 11.85 | 18,949,898 | -0.06(-0.51%) |
Dec 01, 1999 | 11.44 | 11.96 | 11.44 | 11.91 | 21,719,286 | +0.46(+4.02%) |
Nov 30, 1999 | 11.55 | 11.57 | 11.38 | 11.45 | 20,343,598 | -0.01(-0.08%) |
Nov 29, 1999 | 11.24 | 11.47 | 11.19 | 11.46 | 14,576,178 | +0.20(+1.76%) |
Nov 26, 1999 | 11.33 | 11.41 | 11.26 | 11.26 | 4,338,037 | -0.16(-1.42%) |
Nov 24, 1999 | 11.24 | 11.49 | 11.19 | 11.42 | 16,500,615 | +0.16(+1.44%) |
Nov 23, 1999 | 11.53 | 11.54 | 11.21 | 11.26 | 14,422,362 | -0.22(-1.95%) |
Nov 22, 1999 | 11.50 | 11.55 | 11.43 | 11.48 | 12,478,525 | -0.02(-0.18%) |
Nov 19, 1999 | 11.69 | 11.70 | 11.49 | 11.50 | 13,068,501 | -0.20(-1.69%) |
Nov 18, 1999 | 11.69 | 11.74 | 11.57 | 11.70 | 15,920,339 | +0.12(+1.01%) |
Nov 17, 1999 | 11.42 | 11.73 | 11.40 | 11.58 | 25,190,200 | +0.15(+1.34%) |
Nov 16, 1999 | 11.29 | 11.43 | 11.11 | 11.43 | 15,280,824 | +0.17(+1.53%) |
Nov 15, 1999 | 11.24 | 11.27 | 11.17 | 11.26 | 12,428,985 | +0.02(+0.17%) |
Nov 12, 1999 | 11.10 | 11.25 | 11.04 | 11.24 | 12,097,102 | +0.15(+1.38%) |
Nov 11, 1999 | 10.98 | 11.09 | 10.88 | 11.09 | 13,168,967 | +0.12(+1.07%) |
Nov 10, 1999 | 10.91 | 11.00 | 10.87 | 10.97 | 15,419,397 | +0.10(+0.92%) |
Nov 09, 1999 | 10.82 | 10.88 | 10.73 | 10.87 | 10,979,855 | +0.14(+1.35%) |
Nov 08, 1999 | 10.25 | 10.80 | 10.25 | 10.72 | 19,098,172 | +0.53(+5.23%) |
Nov 05, 1999 | 10.54 | 10.54 | 10.11 | 10.19 | 24,857,278 | -0.34(-3.26%) |
Nov 04, 1999 | 10.64 | 10.67 | 10.46 | 10.54 | 12,608,091 | +0.00(+0.00%) |
Nov 03, 1999 | 10.77 | 10.77 | 10.47 | 10.54 | 12,968,382 | -0.16(-1.51%) |
Nov 02, 1999 | 10.73 | 10.85 | 10.67 | 10.70 | 10,220,473 | -0.09(-0.84%) |
Nov 01, 1999 | 10.69 | 10.82 | 10.62 | 10.79 | 11,767,298 | +0.10(+0.93%) |
Oct 29, 1999 | 10.63 | 10.75 | 10.49 | 10.69 | 14,661,747 | +0.14(+1.28%) |
Oct 28, 1999 | 10.50 | 10.67 | 10.45 | 10.55 | 15,833,038 | +0.20(+1.91%) |
Oct 27, 1999 | 10.41 | 10.52 | 10.32 | 10.36 | 15,717,329 | -0.04(-0.43%) |
Oct 26, 1999 | 10.54 | 10.59 | 10.35 | 10.40 | 20,279,508 | -0.28(-2.62%) |
Oct 25, 1999 | 10.93 | 10.99 | 10.64 | 10.68 | 11,778,730 | -0.41(-3.73%) |
Oct 22, 1999 | 11.09 | 11.10 | 10.95 | 11.09 | 10,278,674 | +0.12(+1.06%) |
Oct 21, 1999 | 10.90 | 11.02 | 10.83 | 10.98 | 13,135,363 | -0.06(-0.58%) |
Oct 20, 1999 | 10.66 | 11.06 | 10.62 | 11.04 | 18,294,446 | +0.44(+4.17%) |
Oct 19, 1999 | 10.66 | 10.68 | 10.53 | 10.60 | 10,038,596 | +0.06(+0.60%) |
Oct 18, 1999 | 10.43 | 10.56 | 10.32 | 10.54 | 10,990,594 | +0.14(+1.39%) |
Oct 15, 1999 | 10.72 | 10.72 | 10.39 | 10.39 | 16,049,559 | -0.34(-3.19%) |
Oct 14, 1999 | 10.57 | 10.79 | 10.52 | 10.73 | 15,187,980 | +0.11(+1.02%) |
Oct 13, 1999 | 10.70 | 10.72 | 10.59 | 10.63 | 16,991,510 | +0.04(+0.42%) |
Oct 12, 1999 | 10.60 | 10.70 | 10.54 | 10.58 | 11,989,708 | -0.01(-0.08%) |
Oct 11, 1999 | 10.50 | 10.64 | 10.46 | 10.59 | 10,418,287 | +0.09(+0.85%) |
Oct 08, 1999 | 10.48 | 10.58 | 10.40 | 10.50 | 11,726,072 | -0.05(-0.51%) |
Oct 07, 1999 | 10.65 | 10.65 | 10.48 | 10.55 | 10,575,567 | -0.13(-1.19%) |
Oct 06, 1999 | 10.41 | 10.68 | 10.34 | 10.68 | 22,858,704 | +0.26(+2.51%) |
Oct 05, 1999 | 10.50 | 10.59 | 10.28 | 10.42 | 14,694,312 | -0.12(-1.11%) |
Oct 04, 1999 | 10.75 | 10.82 | 10.41 | 10.54 | 21,625,402 | -0.23(-2.17%) |
Oct 01, 1999 | 10.96 | 10.99 | 10.76 | 10.77 | 13,239,639 | -0.20(-1.82%) |
Sep 30, 1999 | 10.85 | 11.01 | 10.78 | 10.97 | 15,187,287 | +0.18(+1.67%) |
Sep 29, 1999 | 11.01 | 11.03 | 10.77 | 10.79 | 13,276,014 | +0.01(+0.08%) |
Sep 28, 1999 | 10.76 | 10.81 | 10.41 | 10.78 | 19,721,404 | -0.06(-0.57%) |
Sep 27, 1999 | 10.79 | 10.98 | 10.73 | 10.84 | 11,299,266 | +0.04(+0.41%) |
Sep 24, 1999 | 10.72 | 10.83 | 10.64 | 10.80 | 15,247,566 | +0.00(+0.00%) |
Sep 23, 1999 | 10.95 | 11.18 | 10.72 | 10.80 | 16,446,918 | -0.08(-0.74%) |
Sep 22, 1999 | 11.09 | 11.18 | 10.88 | 10.88 | 17,120,384 | -0.20(-1.80%) |
Sep 21, 1999 | 11.19 | 11.24 | 10.98 | 11.08 | 12,230,133 | -0.21(-1.84%) |
Sep 20, 1999 | 11.55 | 11.55 | 11.23 | 11.29 | 8,801,136 | -0.24(-2.10%) |
Sep 17, 1999 | 11.31 | 11.57 | 11.24 | 11.53 | 17,531,254 | +0.31(+2.81%) |
Sep 16, 1999 | 11.17 | 11.26 | 11.02 | 11.21 | 11,310,006 | +0.06(+0.57%) |
Sep 15, 1999 | 11.43 | 11.43 | 11.09 | 11.15 | 17,230,204 | -0.28(-2.45%) |
Sep 14, 1999 | 11.31 | 11.58 | 11.30 | 11.43 | 12,201,379 | +0.08(+0.72%) |
Sep 13, 1999 | 11.51 | 11.56 | 11.33 | 11.35 | 12,425,521 | -0.26(-2.26%) |
Sep 10, 1999 | 11.76 | 11.80 | 11.59 | 11.61 | 10,220,473 | -0.12(-1.00%) |
Sep 09, 1999 | 11.77 | 11.98 | 11.72 | 11.73 | 17,024,422 | +0.01(+0.07%) |
Sep 08, 1999 | 11.44 | 11.74 | 11.44 | 11.72 | 12,299,073 | +0.24(+2.13%) |
Sep 07, 1999 | 11.41 | 11.55 | 11.35 | 11.47 | 11,332,870 | +0.06(+0.56%) |
Sep 03, 1999 | 11.22 | 11.44 | 11.20 | 11.41 | 10,993,712 | +0.23(+2.01%) |
Sep 02, 1999 | 11.24 | 11.33 | 11.08 | 11.19 | 12,758,097 | -0.12(-1.03%) |
Sep 01, 1999 | 11.40 | 11.43 | 11.27 | 11.30 | 12,100,220 | -0.08(-0.71%) |
Aug 31, 1999 | 11.27 | 11.53 | 11.26 | 11.38 | 13,407,659 | +0.15(+1.36%) |
Aug 30, 1999 | 11.45 | 11.51 | 11.23 | 11.23 | 8,528,147 | -0.22(-1.89%) |
Aug 27, 1999 | 11.62 | 11.68 | 11.42 | 11.45 | 8,627,920 | -0.14(-1.25%) |
Aug 26, 1999 | 11.78 | 11.83 | 11.55 | 11.59 | 14,968,687 | -0.28(-2.36%) |
Aug 25, 1999 | 11.85 | 11.91 | 11.69 | 11.87 | 12,067,655 | +0.09(+0.77%) |
Aug 24, 1999 | 11.89 | 11.92 | 11.66 | 11.78 | 10,852,714 | -0.17(-1.44%) |
Aug 23, 1999 | 11.92 | 11.97 | 11.83 | 11.95 | 9,779,810 | +0.04(+0.30%) |
Aug 20, 1999 | 11.87 | 11.92 | 11.74 | 11.92 | 11,967,536 | +0.11(+0.92%) |
Aug 19, 1999 | 11.74 | 11.92 | 11.73 | 11.81 | 10,302,232 | -0.11(-0.91%) |
Aug 18, 1999 | 11.77 | 11.93 | 11.71 | 11.92 | 13,594,733 | +0.11(+0.92%) |
Aug 17, 1999 | 11.78 | 11.83 | 11.68 | 11.81 | 13,035,590 | +0.04(+0.31%) |
Aug 16, 1999 | 11.74 | 11.77 | 11.59 | 11.77 | 13,529,257 | +0.00(+0.00%) |
Aug 13, 1999 | 11.84 | 11.86 | 11.68 | 11.77 | 11,160,693 | -0.04(-0.31%) |
Aug 12, 1999 | 11.83 | 11.87 | 11.71 | 11.81 | 12,477,486 | -0.02(-0.16%) |
Aug 11, 1999 | 11.67 | 11.85 | 11.62 | 11.83 | 18,416,044 | +0.11(+0.92%) |
Aug 10, 1999 | 11.64 | 11.78 | 11.60 | 11.72 | 18,787,074 | +0.12(+1.02%) |
Aug 09, 1999 | 11.63 | 11.69 | 11.54 | 11.60 | 9,508,899 | +0.00(+0.00%) |
Aug 06, 1999 | 11.80 | 11.81 | 11.52 | 11.60 | 11,472,483 | -0.26(-2.21%) |
Aug 05, 1999 | 11.60 | 11.86 | 11.55 | 11.86 | 17,684,378 | +0.33(+2.90%) |
Aug 04, 1999 | 11.37 | 11.60 | 11.32 | 11.53 | 14,531,142 | +0.15(+1.35%) |
Aug 03, 1999 | 11.26 | 11.37 | 11.16 | 11.37 | 10,121,740 | +0.14(+1.21%) |
Aug 02, 1999 | 11.51 | 11.51 | 11.20 | 11.24 | 10,679,844 | -0.22(-1.89%) |
Jul 30, 1999 | 11.37 | 11.54 | 11.32 | 11.46 | 15,570,095 | +0.22(+1.93%) |
Jul 29, 1999 | 11.27 | 11.31 | 11.18 | 11.24 | 12,794,819 | -0.15(-1.36%) |
Jul 28, 1999 | 11.17 | 11.51 | 11.13 | 11.39 | 11,735,426 | +0.20(+1.78%) |
Jul 27, 1999 | 11.30 | 11.35 | 11.13 | 11.19 | 10,939,322 | -0.06(-0.56%) |
Jul 26, 1999 | 11.41 | 11.64 | 11.23 | 11.26 | 13,049,101 | -0.16(-1.42%) |
Jul 23, 1999 | 11.29 | 11.43 | 11.22 | 11.42 | 10,679,844 | +0.13(+1.19%) |
Jul 22, 1999 | 11.26 | 11.29 | 10.87 | 11.29 | 14,721,680 | +0.01(+0.09%) |
Jul 21, 1999 | 11.10 | 11.35 | 11.01 | 11.27 | 17,089,552 | +0.03(+0.23%) |
Jul 20, 1999 | 11.38 | 11.40 | 11.15 | 11.25 | 17,617,170 | -0.13(-1.10%) |
Jul 19, 1999 | 11.35 | 11.42 | 11.27 | 11.37 | 10,019,888 | -0.07(-0.63%) |
Jul 16, 1999 | 11.40 | 11.47 | 11.24 | 11.45 | 11,784,619 | +0.05(+0.47%) |
Jul 15, 1999 | 11.35 | 11.44 | 11.32 | 11.39 | 11,437,147 | +0.07(+0.64%) |
Jul 14, 1999 | 11.34 | 11.39 | 11.29 | 11.32 | 8,902,641 | +0.00(+0.00%) |
Jul 13, 1999 | 11.36 | 11.45 | 11.27 | 11.32 | 10,711,716 | -0.14(-1.26%) |
Jul 12, 1999 | 11.50 | 11.53 | 11.41 | 11.47 | 8,674,342 | +0.00(+0.00%) |
Jul 09, 1999 | 11.46 | 11.53 | 11.37 | 11.47 | 10,361,472 | -0.03(-0.23%) |
Jul 08, 1999 | 11.64 | 11.78 | 11.48 | 11.49 | 15,204,262 | -0.12(-1.02%) |
Jul 07, 1999 | 11.58 | 11.63 | 11.33 | 11.61 | 12,265,815 | +0.05(+0.47%) |
Jul 06, 1999 | 11.47 | 11.59 | 11.45 | 11.55 | 12,819,762 | +0.08(+0.70%) |
Jul 02, 1999 | 11.40 | 11.49 | 11.24 | 11.47 | 8,800,097 | +0.15(+1.35%) |
Jul 01, 1999 | 11.13 | 11.37 | 11.11 | 11.32 | 14,258,499 | +0.19(+1.71%) |
Jun 30, 1999 | 11.18 | 11.27 | 11.10 | 11.13 | 19,425,204 | +0.02(+0.16%) |
Jun 29, 1999 | 10.89 | 11.13 | 10.82 | 11.11 | 15,052,524 | +0.28(+2.58%) |
Jun 28, 1999 | 11.01 | 11.04 | 10.81 | 10.83 | 13,871,880 | -0.16(-1.48%) |
Jun 25, 1999 | 11.01 | 11.09 | 10.95 | 11.00 | 12,024,005 | -0.04(-0.41%) |
Jun 24, 1999 | 11.27 | 11.29 | 10.94 | 11.04 | 12,547,812 | -0.23(-2.07%) |
Jun 23, 1999 | 11.19 | 11.33 | 11.19 | 11.27 | 15,571,481 | +0.16(+1.45%) |
Jun 22, 1999 | 11.15 | 11.24 | 11.09 | 11.11 | 13,724,299 | -0.18(-1.60%) |
Jun 21, 1999 | 11.47 | 11.53 | 11.17 | 11.29 | 11,677,572 | -0.31(-2.64%) |
Jun 18, 1999 | 11.66 | 11.85 | 11.57 | 11.60 | 18,005,868 | -0.13(-1.08%) |
Jun 17, 1999 | 11.65 | 11.74 | 11.55 | 11.73 | 6,522,298 | +0.10(+0.86%) |
Jun 16, 1999 | 11.96 | 11.98 | 11.59 | 11.63 | 10,944,172 | -0.23(-1.90%) |
Jun 15, 1999 | 11.69 | 12.04 | 11.66 | 11.85 | 12,801,401 | +0.14(+1.23%) |
Jun 14, 1999 | 11.39 | 11.78 | 11.39 | 11.71 | 10,872,461 | +0.31(+2.76%) |
Jun 11, 1999 | 11.53 | 11.59 | 11.36 | 11.39 | 10,158,462 | -0.10(-0.85%) |
Jun 10, 1999 | 11.51 | 11.60 | 11.41 | 11.49 | 12,580,377 | -0.07(-0.62%) |
Jun 09, 1999 | 11.50 | 11.62 | 11.39 | 11.56 | 10,363,204 | +0.04(+0.39%) |
Jun 08, 1999 | 11.64 | 11.67 | 11.44 | 11.52 | 12,222,511 | -0.15(-1.31%) |
Jun 07, 1999 | 11.61 | 11.68 | 11.55 | 11.67 | 8,626,188 | +0.03(+0.22%) |
Jun 04, 1999 | 11.56 | 11.65 | 11.38 | 11.65 | 10,889,436 | +0.11(+0.94%) |
Jun 03, 1999 | 11.62 | 11.73 | 11.38 | 11.54 | 10,355,236 | -0.04(-0.39%) |
Jun 02, 1999 | 11.44 | 11.68 | 11.44 | 11.58 | 11,833,466 | +0.22(+1.90%) |