Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 7770 | 7781 | 7713 | 7754 | 0 | -0.30(-0.00%) |
May 30, 2000 | 7865 | 7872 | 7732 | 7754 | 0 | -92.50(-1.18%) |
May 29, 2000 | 7849 | 7877 | 7829 | 7847 | 0 | +25.10(+0.32%) |
May 26, 2000 | 7894 | 7908 | 7817 | 7822 | 0 | -116.60(-1.47%) |
May 25, 2000 | 7890 | 7938 | 7859 | 7938 | 0 | +92.20(+1.18%) |
May 24, 2000 | 7825 | 7860 | 7797 | 7846 | 0 | +20.40(+0.26%) |
May 23, 2000 | 7770 | 7847 | 7765 | 7826 | 0 | +114.00(+1.48%) |
May 22, 2000 | 7730 | 7778 | 7694 | 7712 | 0 | -7.00(-0.09%) |
May 19, 2000 | 7813 | 7820 | 7714 | 7719 | 0 | -76.90(-0.99%) |
May 18, 2000 | 7716 | 7807 | 7705 | 7796 | 0 | +66.90(+0.87%) |
May 17, 2000 | 7755 | 7756 | 7706 | 7729 | 0 | -39.30(-0.51%) |
May 16, 2000 | 7761 | 7796 | 7727 | 7768 | 0 | +45.10(+0.58%) |
May 15, 2000 | 7741 | 7759 | 7709 | 7723 | 0 | -13.80(-0.18%) |
May 12, 2000 | 7731 | 7742 | 7688 | 7737 | 0 | +29.80(+0.39%) |
May 11, 2000 | 7551 | 7720 | 7533 | 7707 | 0 | +119.40(+1.57%) |
May 10, 2000 | 7595 | 7646 | 7582 | 7588 | 0 | -7.90(-0.10%) |
May 09, 2000 | 7538 | 7602 | 7535 | 7595 | 0 | +74.10(+0.99%) |
May 08, 2000 | 7513 | 7521 | 7425 | 7521 | 0 | +21.90(+0.29%) |
May 05, 2000 | 7496 | 7507 | 7441 | 7499 | 0 | -0.50(-0.01%) |
May 04, 2000 | 7476 | 7515 | 7463 | 7500 | 0 | +3.20(+0.04%) |
May 03, 2000 | 7508 | 7539 | 7470 | 7497 | 0 | -30.30(-0.40%) |
May 02, 2000 | 7418 | 7551 | 7407 | 7527 | 0 | +99.20(+1.34%) |
Apr 28, 2000 | 7427 | 7473 | 7415 | 7428 | 0 | +27.00(+0.36%) |
Apr 27, 2000 | 7415 | 7439 | 7338 | 7401 | 0 | -37.00(-0.50%) |
Apr 26, 2000 | 7452 | 7494 | 7410 | 7438 | 0 | +4.60(+0.06%) |
Apr 25, 2000 | 7385 | 7451 | 7369 | 7433 | 0 | +62.10(+0.84%) |
Apr 20, 2000 | 7333 | 7386 | 7333 | 7371 | 0 | +17.00(+0.23%) |
Apr 19, 2000 | 7386 | 7391 | 7316 | 7354 | 0 | +13.90(+0.19%) |
Apr 18, 2000 | 7379 | 7386 | 7275 | 7340 | 0 | +10.60(+0.14%) |
Apr 17, 2000 | 7256 | 7346 | 7217 | 7330 | 0 | -164.80(-2.20%) |
Apr 14, 2000 | 7539 | 7569 | 7475 | 7494 | 0 | -86.90(-1.15%) |
Apr 13, 2000 | 7518 | 7611 | 7507 | 7581 | 0 | +30.70(+0.41%) |
Apr 12, 2000 | 7493 | 7600 | 7493 | 7551 | 0 | +79.10(+1.06%) |
Apr 11, 2000 | 7406 | 7500 | 7390 | 7472 | 0 | +60.80(+0.82%) |
Apr 10, 2000 | 7475 | 7484 | 7390 | 7411 | 0 | -40.10(-0.54%) |
Apr 07, 2000 | 7482 | 7494 | 7436 | 7451 | 0 | -25.30(-0.34%) |
Apr 06, 2000 | 7514 | 7540 | 7428 | 7476 | 0 | -14.30(-0.19%) |
Apr 05, 2000 | 7568 | 7568 | 7420 | 7490 | 0 | -116.00(-1.53%) |
Apr 04, 2000 | 7569 | 7610 | 7556 | 7606 | 0 | +83.60(+1.11%) |
Apr 03, 2000 | 7456 | 7523 | 7400 | 7523 | 0 | +94.70(+1.27%) |
Apr 01, 2000 | 7389 | 7463 | 7374 | 7428 | 0 | +45.30(+0.61%) |
Mar 31, 2000 | 7376 | 7396 | 7280 | 7383 | 0 | -18.70(-0.25%) |
Mar 30, 2000 | 7387 | 7429 | 7361 | 7402 | 0 | +29.40(+0.40%) |
Mar 29, 2000 | 7358 | 7421 | 7351 | 7372 | 0 | +6.10(+0.08%) |
Mar 28, 2000 | 7420 | 7477 | 7366 | 7366 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 7420 | 7477 | 7366 | 7366 | 0 | -74.40(-1.00%) |
Mar 25, 2000 | 7412 | 7443 | 7364 | 7440 | 0 | +80.20(+1.09%) |
Mar 24, 2000 | 7398 | 7401 | 7304 | 7360 | 0 | -28.00(-0.38%) |
Mar 23, 2000 | 7319 | 7388 | 7309 | 7388 | 0 | +121.90(+1.68%) |
Mar 22, 2000 | 7198 | 7267 | 7145 | 7266 | 0 | +99.40(+1.39%) |
Mar 21, 2000 | 7110 | 7170 | 7082 | 7167 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 7110 | 7170 | 7082 | 7167 | 0 | +66.30(+0.93%) |
Mar 18, 2000 | 7309 | 7371 | 7084 | 7101 | 0 | -30.90(-0.43%) |
Mar 17, 2000 | 6962 | 7136 | 6949 | 7132 | 0 | +275.20(+4.01%) |
Mar 16, 2000 | 6812 | 6865 | 6766 | 6856 | 0 | +18.10(+0.26%) |
Mar 15, 2000 | 6821 | 6850 | 6799 | 6838 | 0 | +56.80(+0.84%) |
Mar 14, 2000 | 6867 | 6880 | 6739 | 6781 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 6867 | 6880 | 6739 | 6781 | 0 | -126.50(-1.83%) |
Mar 11, 2000 | 6954 | 6966 | 6906 | 6908 | 0 | +5.90(+0.09%) |
Mar 10, 2000 | 6975 | 7009 | 6878 | 6902 | 0 | -43.50(-0.63%) |
Mar 09, 2000 | 7019 | 7046 | 6937 | 6946 | 0 | -104.70(-1.49%) |
Mar 08, 2000 | 7079 | 7153 | 7007 | 7050 | 0 | -37.50(-0.53%) |
Mar 07, 2000 | 7057 | 7116 | 7038 | 7088 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 7057 | 7116 | 7038 | 7088 | 0 | +62.40(+0.89%) |
Mar 04, 2000 | 7069 | 7098 | 7017 | 7025 | 0 | -27.10(-0.38%) |
Mar 03, 2000 | 6989 | 7060 | 6932 | 7052 | 0 | +93.30(+1.34%) |
Mar 02, 2000 | 6935 | 6975 | 6928 | 6959 | 0 | +49.00(+0.71%) |
Mar 01, 2000 | 6967 | 6974 | 6899 | 6910 | 0 | -7.70(-0.11%) |
Feb 29, 2000 | 6976 | 7013 | 6830 | 6918 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 6976 | 7013 | 6830 | 6918 | 0 | -71.30(-1.02%) |
Feb 26, 2000 | 7117 | 7140 | 6970 | 6989 | 0 | -54.70(-0.78%) |
Feb 25, 2000 | 7136 | 7136 | 7040 | 7044 | 0 | -47.90(-0.68%) |
Feb 24, 2000 | 7081 | 7123 | 7079 | 7092 | 0 | +54.20(+0.77%) |
Feb 23, 2000 | 6968 | 7057 | 6964 | 7038 | 0 | +74.80(+1.07%) |
Feb 22, 2000 | 6992 | 7008 | 6950 | 6963 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 6992 | 7008 | 6950 | 6963 | 0 | -84.30(-1.20%) |
Feb 19, 2000 | 7077 | 7089 | 7012 | 7047 | 0 | +17.60(+0.25%) |
Feb 18, 2000 | 6939 | 7107 | 6932 | 7029 | 0 | +96.10(+1.39%) |
Feb 17, 2000 | 6883 | 6945 | 6863 | 6933 | 0 | +126.90(+1.86%) |
Feb 16, 2000 | 6934 | 6969 | 6806 | 6806 | 0 | -115.30(-1.67%) |
Feb 15, 2000 | 6939 | 6990 | 6921 | 6922 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 6939 | 6990 | 6921 | 6922 | 0 | -51.70(-0.74%) |
Feb 12, 2000 | 7016 | 7032 | 6898 | 6973 | 0 | -24.60(-0.35%) |
Feb 11, 2000 | 6986 | 7053 | 6957 | 6998 | 0 | -33.70(-0.48%) |
Feb 10, 2000 | 7148 | 7188 | 7029 | 7032 | 0 | -99.20(-1.39%) |
Feb 09, 2000 | 7162 | 7219 | 7129 | 7131 | 0 | -0.40(-0.01%) |
Feb 08, 2000 | 7147 | 7215 | 7100 | 7131 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 7147 | 7215 | 7100 | 7131 | 0 | -17.40(-0.24%) |
Feb 05, 2000 | 7233 | 7254 | 7114 | 7149 | 0 | -34.20(-0.48%) |
Feb 04, 2000 | 7115 | 7233 | 7096 | 7183 | 0 | +85.50(+1.20%) |
Feb 03, 2000 | 7095 | 7098 | 7000 | 7097 | 0 | +72.20(+1.03%) |
Feb 02, 2000 | 6985 | 7050 | 6985 | 7025 | 0 | +130.50(+1.89%) |
Feb 01, 2000 | 6988 | 7038 | 6894 | 6895 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 6988 | 7038 | 6894 | 6895 | 0 | -134.90(-1.92%) |
Jan 29, 2000 | 7126 | 7156 | 7022 | 7030 | 0 | -83.80(-1.18%) |
Jan 28, 2000 | 7026 | 7125 | 7020 | 7113 | 0 | +149.80(+2.15%) |
Jan 27, 2000 | 7014 | 7024 | 6952 | 6964 | 0 | +8.80(+0.13%) |
Jan 26, 2000 | 7083 | 7121 | 6944 | 6955 | 0 | -173.10(-2.43%) |
Jan 25, 2000 | 7260 | 7273 | 7128 | 7128 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 7260 | 7273 | 7128 | 7128 | 0 | -108.10(-1.49%) |
Jan 22, 2000 | 7181 | 7304 | 7179 | 7236 | 0 | -15.20(-0.21%) |
Jan 21, 2000 | 7372 | 7377 | 7249 | 7251 | 0 | -85.60(-1.17%) |
Jan 20, 2000 | 7386 | 7388 | 7327 | 7337 | 0 | -68.00(-0.92%) |
Jan 19, 2000 | 7511 | 7523 | 7403 | 7405 | 0 | -102.20(-1.36%) |
Jan 18, 2000 | 7536 | 7544 | 7494 | 7507 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 7536 | 7544 | 7494 | 7507 | 0 | -6.90(-0.09%) |
Jan 15, 2000 | 7484 | 7526 | 7472 | 7514 | 0 | +77.00(+1.04%) |
Jan 14, 2000 | 7452 | 7488 | 7418 | 7437 | 0 | -3.30(-0.04%) |
Jan 13, 2000 | 7374 | 7451 | 7346 | 7440 | 0 | +20.10(+0.27%) |
Jan 12, 2000 | 7441 | 7477 | 7381 | 7420 | 0 | -32.70(-0.44%) |
Jan 11, 2000 | 7519 | 7544 | 7447 | 7453 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 7519 | 7544 | 7447 | 7453 | 0 | +4.80(+0.06%) |
Jan 08, 2000 | 7339 | 7448 | 7338 | 7448 | 0 | +167.40(+2.30%) |
Jan 07, 2000 | 7177 | 7302 | 7175 | 7281 | 0 | +99.30(+1.38%) |
Jan 06, 2000 | 7153 | 7266 | 7114 | 7181 | 0 | -86.80(-1.19%) |
Jan 05, 2000 | 7485 | 7485 | 7267 | 7268 | 0 | +0.00(+0.00%) |
Jan 04, 2000 | 7485 | 7485 | 7267 | 7268 | 0 | -302.00(-3.99%) |
Dec 31, 1999 | 7502 | 7592 | 7501 | 7570 | 0 | +81.40(+1.09%) |
Dec 30, 1999 | 7450 | 7510 | 7442 | 7489 | 0 | +41.50(+0.56%) |
Dec 29, 1999 | 7438 | 7450 | 7411 | 7447 | 0 | +33.90(+0.46%) |
Dec 28, 1999 | 7415 | 7461 | 7399 | 7413 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 7415 | 7461 | 7399 | 7413 | 0 | +16.10(+0.22%) |
Dec 24, 1999 | 7312 | 7404 | 7307 | 7397 | 0 | +96.30(+1.32%) |
Dec 23, 1999 | 7324 | 7338 | 7276 | 7301 | 0 | -0.50(-0.01%) |
Dec 22, 1999 | 7361 | 7393 | 7296 | 7301 | 0 | -88.30(-1.19%) |
Dec 21, 1999 | 7358 | 7416 | 7352 | 7390 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 7358 | 7416 | 7352 | 7390 | 0 | +38.40(+0.52%) |
Dec 18, 1999 | 7304 | 7361 | 7287 | 7351 | 0 | +33.90(+0.46%) |
Dec 17, 1999 | 7265 | 7318 | 7256 | 7317 | 0 | +69.60(+0.96%) |
Dec 16, 1999 | 7288 | 7305 | 7246 | 7248 | 0 | -60.50(-0.83%) |
Dec 15, 1999 | 7295 | 7356 | 7273 | 7308 | 0 | +15.60(+0.21%) |
Dec 14, 1999 | 7323 | 7333 | 7285 | 7293 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 7323 | 7333 | 7285 | 7293 | 0 | -7.00(-0.10%) |
Dec 11, 1999 | 7345 | 7368 | 7272 | 7300 | 0 | -43.10(-0.59%) |
Dec 10, 1999 | 7333 | 7375 | 7321 | 7343 | 0 | +6.30(+0.09%) |
Dec 09, 1999 | 7380 | 7396 | 7315 | 7336 | 0 | -69.60(-0.94%) |
Dec 08, 1999 | 7459 | 7474 | 7393 | 7406 | 0 | -35.20(-0.47%) |
Dec 07, 1999 | 7557 | 7560 | 7428 | 7441 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 7557 | 7560 | 7428 | 7441 | 0 | -106.00(-1.40%) |
Dec 04, 1999 | 7487 | 7557 | 7452 | 7547 | 0 | +62.00(+0.83%) |
Dec 03, 1999 | 7522 | 7532 | 7482 | 7485 | 0 | +6.90(+0.09%) |
Dec 02, 1999 | 7387 | 7482 | 7375 | 7478 | 0 | +78.70(+1.06%) |
Dec 01, 1999 | 7379 | 7410 | 7337 | 7400 | 0 | -0.30(-0.00%) |
Nov 30, 1999 | 7356 | 7426 | 7343 | 7400 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 7356 | 7426 | 7343 | 7400 | 0 | +40.20(+0.55%) |
Nov 27, 1999 | 7336 | 7370 | 7310 | 7360 | 0 | +45.30(+0.62%) |
Nov 26, 1999 | 7261 | 7333 | 7255 | 7314 | 0 | +70.60(+0.97%) |
Nov 25, 1999 | 7285 | 7288 | 7206 | 7244 | 0 | -35.80(-0.49%) |
Nov 24, 1999 | 7288 | 7318 | 7265 | 7280 | 0 | -34.20(-0.47%) |
Nov 23, 1999 | 7372 | 7401 | 7289 | 7314 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 7372 | 7401 | 7289 | 7314 | 0 | -53.50(-0.73%) |
Nov 20, 1999 | 7435 | 7443 | 7366 | 7367 | 0 | -35.20(-0.48%) |
Nov 19, 1999 | 7384 | 7417 | 7360 | 7403 | 0 | +4.20(+0.06%) |
Nov 18, 1999 | 7453 | 7454 | 7354 | 7398 | 0 | -20.80(-0.28%) |
Nov 17, 1999 | 7416 | 7428 | 7384 | 7419 | 0 | +3.40(+0.05%) |
Nov 16, 1999 | 7455 | 7472 | 7379 | 7416 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 7455 | 7472 | 7379 | 7416 | 0 | -5.40(-0.07%) |
Nov 12, 1999 | 7361 | 7432 | 7361 | 7421 | 0 | +62.00(+0.84%) |
Nov 11, 1999 | 7353 | 7360 | 7290 | 7359 | 0 | +16.20(+0.22%) |
Nov 10, 1999 | 7380 | 7403 | 7332 | 7343 | 0 | -5.90(-0.08%) |
Nov 09, 1999 | 7325 | 7365 | 7302 | 7349 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 7325 | 7365 | 7302 | 7349 | 0 | +3.40(+0.05%) |
Nov 06, 1999 | 7342 | 7376 | 7295 | 7346 | 0 | +44.20(+0.61%) |
Nov 05, 1999 | 7262 | 7334 | 7251 | 7301 | 0 | +36.10(+0.50%) |
Nov 04, 1999 | 7169 | 7282 | 7151 | 7265 | 0 | +75.50(+1.05%) |
Nov 03, 1999 | 7152 | 7194 | 7126 | 7190 | 0 | +32.80(+0.46%) |
Nov 02, 1999 | 7158 | 7165 | 7114 | 7157 | 0 | +0.00(+0.00%) |
Nov 01, 1999 | 7158 | 7165 | 7114 | 7157 | 0 | -3.40(-0.05%) |
Oct 29, 1999 | 7071 | 7174 | 7070 | 7160 | 0 | +123.20(+1.75%) |
Oct 28, 1999 | 6903 | 7046 | 6870 | 7037 | 0 | +163.20(+2.37%) |
Oct 27, 1999 | 6833 | 6900 | 6809 | 6874 | 0 | -16.50(-0.24%) |
Oct 26, 1999 | 6838 | 6893 | 6820 | 6890 | 0 | +70.10(+1.03%) |
Oct 25, 1999 | 6917 | 6936 | 6814 | 6820 | 0 | -56.60(-0.82%) |
Oct 22, 1999 | 6820 | 6893 | 6811 | 6877 | 0 | +93.90(+1.38%) |
Oct 21, 1999 | 6891 | 6912 | 6765 | 6783 | 0 | -75.00(-1.09%) |
Oct 20, 1999 | 6859 | 6896 | 6837 | 6858 | 0 | -13.30(-0.19%) |
Oct 19, 1999 | 6746 | 6874 | 6723 | 6871 | 0 | +159.20(+2.37%) |
Oct 18, 1999 | 6767 | 6785 | 6690 | 6712 | 0 | -75.10(-1.11%) |
Oct 15, 1999 | 6896 | 6943 | 6765 | 6787 | 0 | -165.60(-2.38%) |
Oct 14, 1999 | 6950 | 6994 | 6932 | 6953 | 0 | +0.50(+0.01%) |
Oct 13, 1999 | 6967 | 6985 | 6945 | 6952 | 0 | -70.70(-1.01%) |
Oct 12, 1999 | 7103 | 7103 | 7021 | 7023 | 0 | -87.00(-1.22%) |
Oct 11, 1999 | 7110 | 7133 | 7087 | 7110 | 0 | +13.50(+0.19%) |
Oct 08, 1999 | 7078 | 7104 | 7050 | 7096 | 0 | +31.30(+0.44%) |
Oct 07, 1999 | 7070 | 7090 | 7024 | 7065 | 0 | +40.70(+0.58%) |
Oct 06, 1999 | 7002 | 7036 | 6947 | 7024 | 0 | +25.50(+0.36%) |
Oct 05, 1999 | 7000 | 7034 | 6953 | 6999 | 0 | -8.90(-0.13%) |
Oct 04, 1999 | 6890 | 7008 | 6854 | 7008 | 0 | +129.30(+1.88%) |
Oct 01, 1999 | 6948 | 6950 | 6831 | 6879 | 0 | -28.80(-0.42%) |
Sep 30, 1999 | 6888 | 6920 | 6828 | 6907 | 0 | +14.60(+0.21%) |
Sep 29, 1999 | 6941 | 6972 | 6806 | 6893 | 0 | -24.60(-0.36%) |
Sep 28, 1999 | 7068 | 7071 | 6916 | 6917 | 0 | -144.00(-2.04%) |
Sep 27, 1999 | 6994 | 7062 | 6966 | 7061 | 0 | +95.70(+1.37%) |
Sep 24, 1999 | 6982 | 6997 | 6948 | 6966 | 0 | -100.10(-1.42%) |
Sep 23, 1999 | 7028 | 7106 | 7023 | 7066 | 0 | +47.80(+0.68%) |
Sep 22, 1999 | 6971 | 7030 | 6945 | 7018 | 0 | -25.00(-0.35%) |
Sep 21, 1999 | 7098 | 7111 | 7006 | 7043 | 0 | -29.30(-0.41%) |
Sep 20, 1999 | 7046 | 7104 | 7040 | 7072 | 0 | +45.70(+0.65%) |
Sep 17, 1999 | 6988 | 7029 | 6978 | 7027 | 0 | +41.60(+0.60%) |
Sep 16, 1999 | 7014 | 7022 | 6962 | 6985 | 0 | -63.10(-0.90%) |
Sep 15, 1999 | 7030 | 7086 | 6974 | 7048 | 0 | +17.40(+0.25%) |
Sep 14, 1999 | 7084 | 7101 | 7010 | 7031 | 0 | -28.30(-0.40%) |
Sep 13, 1999 | 7187 | 7187 | 7054 | 7059 | 0 | -112.90(-1.57%) |
Sep 10, 1999 | 7205 | 7219 | 7133 | 7172 | 0 | -21.80(-0.30%) |
Sep 09, 1999 | 7189 | 7209 | 7144 | 7194 | 0 | +33.50(+0.47%) |
Sep 08, 1999 | 7167 | 7223 | 7115 | 7160 | 0 | -27.50(-0.38%) |
Sep 07, 1999 | 7190 | 7244 | 7177 | 7188 | 0 | -12.40(-0.17%) |
Sep 06, 1999 | 7162 | 7205 | 7152 | 7200 | 0 | +62.50(+0.88%) |
Sep 03, 1999 | 7025 | 7155 | 7025 | 7138 | 0 | +122.70(+1.75%) |
Sep 02, 1999 | 7096 | 7115 | 6990 | 7015 | 0 | -79.60(-1.12%) |
Sep 01, 1999 | 7042 | 7095 | 7032 | 7094 | 0 | +85.70(+1.22%) |
Aug 31, 1999 | 7106 | 7106 | 7009 | 7009 | 0 | -146.20(-2.04%) |
Aug 30, 1999 | 7160 | 7194 | 7129 | 7155 | 0 | -12.70(-0.18%) |
Aug 27, 1999 | 7126 | 7193 | 7103 | 7168 | 0 | +25.80(+0.36%) |
Aug 26, 1999 | 7167 | 7178 | 7118 | 7142 | 0 | -0.80(-0.01%) |
Aug 25, 1999 | 7085 | 7161 | 7062 | 7143 | 0 | +38.40(+0.54%) |
Aug 24, 1999 | 7129 | 7153 | 7078 | 7104 | 0 | -43.20(-0.60%) |
Aug 23, 1999 | 7089 | 7149 | 7048 | 7148 | 0 | +96.00(+1.36%) |
Aug 20, 1999 | 6996 | 7056 | 6996 | 7052 | 0 | +60.60(+0.87%) |
Aug 19, 1999 | 6997 | 7031 | 6955 | 6991 | 0 | +2.10(+0.03%) |
Aug 18, 1999 | 7026 | 7040 | 6951 | 6989 | 0 | -5.00(-0.07%) |
Aug 17, 1999 | 6983 | 7046 | 6959 | 6994 | 0 | +4.90(+0.07%) |
Aug 16, 1999 | 6946 | 7001 | 6890 | 6989 | 0 | +54.50(+0.79%) |
Aug 13, 1999 | 6784 | 6943 | 6762 | 6934 | 0 | +128.30(+1.89%) |
Aug 12, 1999 | 6742 | 6857 | 6738 | 6806 | 0 | +120.10(+1.80%) |
Aug 11, 1999 | 6649 | 6688 | 6614 | 6686 | 0 | +69.30(+1.05%) |
Aug 10, 1999 | 6725 | 6752 | 6598 | 6617 | 0 | -105.10(-1.56%) |
Aug 09, 1999 | 6740 | 6758 | 6697 | 6722 | 0 | +11.30(+0.17%) |
Aug 06, 1999 | 6804 | 6808 | 6670 | 6710 | 0 | -40.60(-0.60%) |
Aug 05, 1999 | 6832 | 6834 | 6732 | 6751 | 0 | -144.10(-2.09%) |
Aug 04, 1999 | 6926 | 6954 | 6840 | 6895 | 0 | -21.50(-0.31%) |
Aug 03, 1999 | 6877 | 6948 | 6845 | 6917 | 0 | -8.90(-0.13%) |
Aug 02, 1999 | 6832 | 6945 | 6739 | 6926 | 0 | +38.20(+0.55%) |
Jul 30, 1999 | 6736 | 6887 | 6714 | 6887 | 0 | +173.80(+2.59%) |
Jul 29, 1999 | 6842 | 6859 | 6686 | 6714 | 0 | -115.60(-1.69%) |
Jul 28, 1999 | 6836 | 6919 | 6803 | 6829 | 0 | +11.30(+0.17%) |
Jul 27, 1999 | 6758 | 6840 | 6738 | 6818 | 0 | +88.30(+1.31%) |
Jul 26, 1999 | 6826 | 6854 | 6677 | 6730 | 0 | -72.50(-1.07%) |
Jul 23, 1999 | 6954 | 6961 | 6800 | 6802 | 0 | -147.60(-2.12%) |
Jul 22, 1999 | 7033 | 7038 | 6948 | 6950 | 0 | -67.20(-0.96%) |
Jul 21, 1999 | 6976 | 7022 | 6916 | 7017 | 0 | +26.10(+0.37%) |
Jul 20, 1999 | 7105 | 7114 | 6981 | 6991 | 0 | -113.40(-1.60%) |
Jul 19, 1999 | 7096 | 7144 | 7082 | 7104 | 0 | +27.00(+0.38%) |
Jul 16, 1999 | 7067 | 7110 | 7056 | 7077 | 0 | -35.30(-0.50%) |
Jul 15, 1999 | 7095 | 7158 | 7067 | 7112 | 0 | +18.60(+0.26%) |
Jul 14, 1999 | 7092 | 7134 | 7085 | 7094 | 0 | +27.90(+0.39%) |
Jul 13, 1999 | 7190 | 7200 | 7057 | 7066 | 0 | -110.70(-1.54%) |
Jul 12, 1999 | 7190 | 7206 | 7153 | 7177 | 0 | +20.60(+0.29%) |
Jul 09, 1999 | 7188 | 7191 | 7135 | 7156 | 0 | -15.80(-0.22%) |
Jul 08, 1999 | 7196 | 7242 | 7135 | 7172 | 0 | +16.10(+0.22%) |
Jul 07, 1999 | 7200 | 7204 | 7131 | 7156 | 0 | -47.20(-0.66%) |
Jul 06, 1999 | 7261 | 7278 | 7192 | 7203 | 0 | -89.20(-1.22%) |
Jul 05, 1999 | 7246 | 7294 | 7232 | 7292 | 0 | +86.00(+1.19%) |
Jul 02, 1999 | 7098 | 7207 | 7085 | 7206 | 0 | +114.70(+1.62%) |
Jul 01, 1999 | 7015 | 7098 | 7004 | 7092 | 0 | +182.60(+2.64%) |
Jun 30, 1999 | 7033 | 7059 | 6898 | 6909 | 0 | -98.10(-1.40%) |
Jun 29, 1999 | 6975 | 7022 | 6963 | 7007 | 0 | +61.10(+0.88%) |
Jun 28, 1999 | 6978 | 6994 | 6895 | 6946 | 0 | -18.10(-0.26%) |
Jun 25, 1999 | 7003 | 7033 | 6961 | 6964 | 0 | -67.00(-0.95%) |
Jun 24, 1999 | 7092 | 7133 | 7031 | 7031 | 0 | -45.00(-0.64%) |
Jun 23, 1999 | 7154 | 7169 | 7032 | 7076 | 0 | -92.00(-1.28%) |
Jun 22, 1999 | 7280 | 7296 | 7168 | 7168 | 0 | -98.40(-1.35%) |
Jun 21, 1999 | 7228 | 7283 | 7217 | 7266 | 0 | +76.60(+1.07%) |
Jun 18, 1999 | 7197 | 7235 | 7149 | 7190 | 0 | +36.80(+0.51%) |
Jun 17, 1999 | 7142 | 7171 | 7118 | 7153 | 0 | +49.90(+0.70%) |
Jun 16, 1999 | 7052 | 7124 | 7010 | 7103 | 0 | +43.00(+0.61%) |
Jun 15, 1999 | 7024 | 7084 | 7002 | 7060 | 0 | +29.30(+0.42%) |
Jun 14, 1999 | 7041 | 7087 | 6993 | 7031 | 0 | -23.80(-0.34%) |
Jun 11, 1999 | 7039 | 7080 | 7006 | 7055 | 0 | +28.20(+0.40%) |
Jun 10, 1999 | 7156 | 7197 | 7020 | 7026 | 0 | -164.20(-2.28%) |
Jun 09, 1999 | 7155 | 7226 | 7142 | 7191 | 0 | -4.20(-0.06%) |
Jun 08, 1999 | 7221 | 7252 | 7195 | 7195 | 0 | -20.30(-0.28%) |
Jun 07, 1999 | 7144 | 7224 | 7114 | 7215 | 0 | +58.70(+0.82%) |
Jun 04, 1999 | 7057 | 7163 | 7022 | 7156 | 0 | +96.20(+1.36%) |
Jun 03, 1999 | 6995 | 7095 | 6986 | 7060 | 0 | +89.40(+1.28%) |
Jun 02, 1999 | 6909 | 6971 | 6827 | 6971 | 0 | +92.90(+1.35%) |