Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2000 | 15251 | 15328 | 14931 | 14957 | 0 | -292.00(-1.91%) |
May 30, 2000 | 14815 | 15308 | 14815 | 15249 | 0 | +476.00(+3.22%) |
May 29, 2000 | 14541 | 14858 | 14541 | 14773 | 0 | +231.00(+1.59%) |
May 26, 2000 | 14204 | 14549 | 14172 | 14542 | 0 | +356.00(+2.51%) |
May 25, 2000 | 14187 | 14499 | 14027 | 14186 | 0 | +20.00(+0.14%) |
May 24, 2000 | 13592 | 14197 | 13556 | 14166 | 0 | +579.00(+4.26%) |
May 23, 2000 | 13891 | 14145 | 13583 | 13587 | 0 | -304.00(-2.19%) |
May 22, 2000 | 14330 | 14369 | 13583 | 13891 | 0 | -436.00(-3.04%) |
May 19, 2000 | 14594 | 14619 | 13920 | 14327 | 0 | -300.00(-2.05%) |
May 18, 2000 | 14876 | 14973 | 14620 | 14627 | 0 | -244.00(-1.64%) |
May 17, 2000 | 15361 | 15361 | 14856 | 14871 | 0 | -489.00(-3.18%) |
May 16, 2000 | 15074 | 15445 | 15074 | 15360 | 0 | +304.00(+2.02%) |
May 15, 2000 | 14469 | 15070 | 14397 | 15056 | 0 | +597.00(+4.13%) |
May 12, 2000 | 14496 | 14638 | 14350 | 14459 | 0 | -40.00(-0.28%) |
May 11, 2000 | 14447 | 14723 | 14398 | 14499 | 0 | +65.00(+0.45%) |
May 10, 2000 | 14570 | 14586 | 14238 | 14434 | 0 | -148.00(-1.01%) |
May 09, 2000 | 14897 | 15041 | 14412 | 14582 | 0 | -309.00(-2.08%) |
May 08, 2000 | 15220 | 15223 | 14867 | 14891 | 0 | -327.00(-2.15%) |
May 05, 2000 | 14967 | 15218 | 14811 | 15218 | 0 | +248.00(+1.66%) |
May 04, 2000 | 15111 | 15144 | 14873 | 14970 | 0 | -139.00(-0.92%) |
May 03, 2000 | 15525 | 15525 | 14980 | 15109 | 0 | -415.00(-2.67%) |
May 02, 2000 | 15596 | 15944 | 15523 | 15524 | 0 | -14.00(-0.09%) |
Apr 28, 2000 | 15450 | 15907 | 15450 | 15538 | 0 | +98.00(+0.63%) |
Apr 27, 2000 | 15446 | 15487 | 14835 | 15440 | 0 | -6.00(-0.04%) |
Apr 26, 2000 | 15401 | 15517 | 15268 | 15446 | 0 | +45.00(+0.29%) |
Apr 25, 2000 | 14798 | 15403 | 14798 | 15401 | 0 | +607.00(+4.10%) |
Apr 24, 2000 | 15204 | 15225 | 14625 | 14794 | 0 | -409.00(-2.69%) |
Apr 20, 2000 | 14938 | 15204 | 14938 | 15203 | 0 | +277.00(+1.86%) |
Apr 19, 2000 | 15438 | 15536 | 14850 | 14926 | 0 | -482.00(-3.13%) |
Apr 18, 2000 | 14817 | 15469 | 14767 | 15408 | 0 | +592.00(+4.00%) |
Apr 17, 2000 | 14761 | 14821 | 14029 | 14816 | 0 | +22.00(+0.15%) |
Apr 14, 2000 | 15501 | 15501 | 14596 | 14794 | 0 | -707.00(-4.56%) |
Apr 13, 2000 | 16325 | 16605 | 15501 | 15501 | 0 | -822.00(-5.04%) |
Apr 12, 2000 | 16542 | 16785 | 16311 | 16323 | 0 | -216.00(-1.31%) |
Apr 11, 2000 | 16787 | 16867 | 16309 | 16539 | 0 | -244.00(-1.45%) |
Apr 10, 2000 | 17519 | 17572 | 16782 | 16783 | 0 | -731.00(-4.17%) |
Apr 07, 2000 | 17150 | 17514 | 17150 | 17514 | 0 | +368.00(+2.15%) |
Apr 06, 2000 | 16719 | 17152 | 16719 | 17146 | 0 | +432.00(+2.58%) |
Apr 05, 2000 | 16762 | 17043 | 16230 | 16714 | 0 | -44.00(-0.26%) |
Apr 04, 2000 | 17253 | 17450 | 16095 | 16758 | 0 | -487.00(-2.82%) |
Apr 03, 2000 | 17826 | 17826 | 17173 | 17245 | 0 | -575.00(-3.23%) |
Apr 01, 2000 | 17660 | 17950 | 17560 | 17820 | 0 | +173.00(+0.98%) |
Mar 31, 2000 | 18053 | 18053 | 17455 | 17647 | 0 | -406.00(-2.25%) |
Mar 30, 2000 | 18339 | 18575 | 17973 | 18053 | 0 | -285.00(-1.55%) |
Mar 29, 2000 | 18952 | 18960 | 18335 | 18338 | 0 | -613.00(-3.23%) |
Mar 28, 2000 | 18675 | 19047 | 18533 | 18951 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 18675 | 19047 | 18533 | 18951 | 0 | +276.00(+1.48%) |
Mar 25, 2000 | 18332 | 18692 | 18332 | 18675 | 0 | +344.00(+1.88%) |
Mar 24, 2000 | 18314 | 18644 | 18183 | 18331 | 0 | +17.00(+0.09%) |
Mar 23, 2000 | 18346 | 18860 | 18314 | 18314 | 0 | -29.00(-0.16%) |
Mar 22, 2000 | 17528 | 18343 | 17510 | 18343 | 0 | +817.00(+4.66%) |
Mar 21, 2000 | 17511 | 17733 | 17435 | 17526 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 17511 | 17733 | 17435 | 17526 | 0 | +15.00(+0.09%) |
Mar 18, 2000 | 17654 | 17733 | 17470 | 17511 | 0 | -131.00(-0.74%) |
Mar 17, 2000 | 17397 | 17661 | 17397 | 17642 | 0 | +260.00(+1.50%) |
Mar 16, 2000 | 17229 | 17469 | 16922 | 17382 | 0 | +160.00(+0.93%) |
Mar 15, 2000 | 17595 | 17941 | 17222 | 17222 | 0 | -373.00(-2.12%) |
Mar 14, 2000 | 18279 | 18279 | 17506 | 17595 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 18279 | 18279 | 17506 | 17595 | 0 | -685.00(-3.75%) |
Mar 11, 2000 | 18650 | 18720 | 18233 | 18280 | 0 | -370.00(-1.98%) |
Mar 10, 2000 | 18285 | 18650 | 18285 | 18650 | 0 | +367.00(+2.01%) |
Mar 09, 2000 | 18617 | 18617 | 18184 | 18283 | 0 | +0.00(+0.00%) |
Mar 08, 2000 | 18617 | 18617 | 18184 | 18283 | 0 | -349.00(-1.87%) |
Mar 04, 2000 | 18016 | 18632 | 18016 | 18632 | 0 | +616.00(+3.42%) |
Mar 03, 2000 | 17966 | 18154 | 17809 | 18016 | 0 | +63.00(+0.35%) |
Mar 02, 2000 | 17668 | 17953 | 17655 | 17953 | 0 | +293.00(+1.66%) |
Mar 01, 2000 | 17545 | 17818 | 17545 | 17660 | 0 | +117.00(+0.67%) |
Feb 29, 2000 | 17787 | 17787 | 17383 | 17543 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 17787 | 17787 | 17383 | 17543 | 0 | -244.00(-1.37%) |
Feb 26, 2000 | 17784 | 17988 | 17758 | 17787 | 0 | +11.00(+0.06%) |
Feb 25, 2000 | 17846 | 18119 | 17706 | 17776 | 0 | -57.00(-0.32%) |
Feb 24, 2000 | 17489 | 17855 | 17479 | 17833 | 0 | +344.00(+1.97%) |
Feb 23, 2000 | 17698 | 17913 | 17466 | 17489 | 0 | -211.00(-1.19%) |
Feb 22, 2000 | 17626 | 17887 | 17364 | 17700 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 17626 | 17887 | 17364 | 17700 | 0 | +75.00(+0.43%) |
Feb 19, 2000 | 17979 | 18008 | 17489 | 17625 | 0 | -354.00(-1.97%) |
Feb 18, 2000 | 18116 | 18297 | 17979 | 17979 | 0 | -133.00(-0.73%) |
Feb 17, 2000 | 17921 | 18247 | 17743 | 18112 | 0 | +191.00(+1.07%) |
Feb 16, 2000 | 17818 | 17932 | 17451 | 17921 | 0 | +102.00(+0.57%) |
Feb 15, 2000 | 18083 | 18264 | 17746 | 17819 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 18083 | 18264 | 17746 | 17819 | 0 | -264.00(-1.46%) |
Feb 12, 2000 | 18635 | 18775 | 18027 | 18083 | 0 | -521.00(-2.80%) |
Feb 11, 2000 | 18367 | 18672 | 18155 | 18604 | 0 | +243.00(+1.32%) |
Feb 10, 2000 | 18759 | 18886 | 18224 | 18361 | 0 | -325.00(-1.74%) |
Feb 09, 2000 | 18249 | 18729 | 18249 | 18686 | 0 | +560.00(+3.09%) |
Feb 08, 2000 | 17937 | 18126 | 17746 | 18126 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 17937 | 18126 | 17746 | 18126 | 0 | +194.00(+1.08%) |
Feb 05, 2000 | 17471 | 17962 | 17471 | 17932 | 0 | +475.00(+2.72%) |
Feb 04, 2000 | 16892 | 17457 | 16892 | 17457 | 0 | +589.00(+3.49%) |
Feb 03, 2000 | 16546 | 16875 | 16546 | 16868 | 0 | +346.00(+2.09%) |
Feb 02, 2000 | 16389 | 16675 | 16389 | 16522 | 0 | +134.00(+0.82%) |
Feb 01, 2000 | 16744 | 16749 | 16167 | 16388 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 16744 | 16749 | 16167 | 16388 | 0 | -346.00(-2.07%) |
Jan 29, 2000 | 17150 | 17252 | 16547 | 16734 | 0 | -347.00(-2.03%) |
Jan 28, 2000 | 17114 | 17422 | 17081 | 17081 | 0 | -24.00(-0.14%) |
Jan 27, 2000 | 16972 | 17105 | 16727 | 17105 | 0 | +0.00(+0.00%) |
Jan 26, 2000 | 16972 | 17105 | 16727 | 17105 | 0 | +133.00(+0.78%) |
Jan 25, 2000 | 17049 | 17263 | 16972 | 16972 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 17049 | 17263 | 16972 | 16972 | 0 | -62.00(-0.36%) |
Jan 22, 2000 | 17188 | 17372 | 16901 | 17034 | 0 | -143.00(-0.83%) |
Jan 21, 2000 | 17487 | 17622 | 17029 | 17177 | 0 | -293.00(-1.68%) |
Jan 20, 2000 | 17905 | 18075 | 17470 | 17470 | 0 | -433.00(-2.42%) |
Jan 19, 2000 | 18062 | 18062 | 17625 | 17903 | 0 | -150.00(-0.83%) |
Jan 18, 2000 | 17678 | 18099 | 17678 | 18053 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 17678 | 18099 | 17678 | 18053 | 0 | +395.00(+2.24%) |
Jan 15, 2000 | 17306 | 17800 | 17306 | 17658 | 0 | +360.00(+2.08%) |
Jan 14, 2000 | 16663 | 17715 | 16663 | 17298 | 0 | +681.00(+4.10%) |
Jan 13, 2000 | 16574 | 16724 | 16331 | 16617 | 0 | +44.00(+0.27%) |
Jan 12, 2000 | 17045 | 17197 | 16573 | 16573 | 0 | -449.00(-2.64%) |
Jan 11, 2000 | 16325 | 17057 | 16325 | 17022 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 16325 | 17057 | 16325 | 17022 | 0 | +713.00(+4.37%) |
Jan 08, 2000 | 16125 | 16449 | 16125 | 16309 | 0 | +202.00(+1.25%) |
Jan 07, 2000 | 16237 | 16499 | 15977 | 16107 | 0 | -138.00(-0.85%) |
Jan 06, 2000 | 15871 | 16302 | 15350 | 16245 | 0 | +394.00(+2.49%) |
Jan 05, 2000 | 16908 | 16908 | 15851 | 15851 | 0 | -1079.00(-6.37%) |
Jan 04, 2000 | 17098 | 17408 | 16719 | 16930 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 17098 | 17408 | 16719 | 16930 | 0 | -162.00(-0.95%) |
Dec 31, 1999 | 16778 | 17105 | 16778 | 17092 | 0 | +319.00(+1.90%) |
Dec 30, 1999 | 16391 | 16812 | 16363 | 16773 | 0 | +396.00(+2.42%) |
Dec 29, 1999 | 16017 | 16399 | 15969 | 16377 | 0 | +366.00(+2.29%) |
Dec 28, 1999 | 15956 | 16120 | 15880 | 16011 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 15956 | 16120 | 15880 | 16011 | 0 | +57.00(+0.36%) |
Dec 24, 1999 | 15926 | 16000 | 15749 | 15954 | 0 | +38.00(+0.24%) |
Dec 23, 1999 | 15606 | 15916 | 15401 | 15916 | 0 | +324.00(+2.08%) |
Dec 22, 1999 | 15112 | 15592 | 15112 | 15592 | 0 | +482.00(+3.19%) |
Dec 21, 1999 | 14803 | 15178 | 14781 | 15110 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 14803 | 15178 | 14781 | 15110 | 0 | +321.00(+2.17%) |
Dec 18, 1999 | 14524 | 14793 | 14524 | 14789 | 0 | +292.00(+2.01%) |
Dec 17, 1999 | 14327 | 14681 | 14327 | 14497 | 0 | +175.00(+1.22%) |
Dec 16, 1999 | 14654 | 14654 | 14322 | 14322 | 0 | -322.00(-2.20%) |
Dec 15, 1999 | 14821 | 14893 | 14587 | 14644 | 0 | -168.00(-1.13%) |
Dec 14, 1999 | 14785 | 14977 | 14693 | 14812 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 14785 | 14977 | 14693 | 14812 | 0 | +28.00(+0.19%) |
Dec 11, 1999 | 14596 | 14785 | 14596 | 14784 | 0 | +200.00(+1.37%) |
Dec 10, 1999 | 14420 | 14738 | 14420 | 14584 | 0 | +174.00(+1.21%) |
Dec 09, 1999 | 14302 | 14410 | 14196 | 14410 | 0 | +110.00(+0.77%) |
Dec 08, 1999 | 14344 | 14509 | 14262 | 14300 | 0 | -44.00(-0.31%) |
Dec 07, 1999 | 14415 | 14543 | 14306 | 14344 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 14415 | 14543 | 14306 | 14344 | 0 | -65.00(-0.45%) |
Dec 04, 1999 | 14225 | 14573 | 14193 | 14409 | 0 | +196.00(+1.38%) |
Dec 03, 1999 | 13890 | 14273 | 13884 | 14213 | 0 | +339.00(+2.44%) |
Dec 02, 1999 | 13784 | 13875 | 13556 | 13874 | 0 | +95.00(+0.69%) |
Dec 01, 1999 | 13857 | 13857 | 13659 | 13779 | 0 | -76.00(-0.55%) |
Nov 30, 1999 | 13903 | 14054 | 13785 | 13855 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 13903 | 14054 | 13785 | 13855 | 0 | -33.00(-0.24%) |
Nov 27, 1999 | 13538 | 14007 | 13538 | 13888 | 0 | +352.00(+2.60%) |
Nov 26, 1999 | 13385 | 13568 | 13321 | 13536 | 0 | +143.00(+1.07%) |
Nov 25, 1999 | 13570 | 13630 | 13366 | 13393 | 0 | -172.00(-1.27%) |
Nov 24, 1999 | 13445 | 13694 | 13351 | 13565 | 0 | +129.00(+0.96%) |
Nov 23, 1999 | 13466 | 13660 | 13312 | 13436 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 13466 | 13660 | 13312 | 13436 | 0 | -27.00(-0.20%) |
Nov 20, 1999 | 13090 | 13509 | 13090 | 13463 | 0 | +376.00(+2.87%) |
Nov 19, 1999 | 12813 | 13123 | 12726 | 13087 | 0 | +274.00(+2.14%) |
Nov 18, 1999 | 13132 | 13132 | 12736 | 12813 | 0 | -315.00(-2.40%) |
Nov 17, 1999 | 13122 | 13208 | 13083 | 13128 | 0 | +0.00(+0.00%) |
Nov 16, 1999 | 13122 | 13208 | 13083 | 13128 | 0 | +14.00(+0.11%) |
Nov 13, 1999 | 13189 | 13294 | 13049 | 13114 | 0 | -75.00(-0.57%) |
Nov 12, 1999 | 13101 | 13281 | 12985 | 13189 | 0 | +88.00(+0.67%) |
Nov 11, 1999 | 12876 | 13150 | 12814 | 13101 | 0 | +221.00(+1.72%) |
Nov 10, 1999 | 12972 | 13070 | 12847 | 12880 | 0 | -80.00(-0.62%) |
Nov 09, 1999 | 12700 | 12968 | 12519 | 12960 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 12700 | 12968 | 12519 | 12960 | 0 | +246.00(+1.93%) |
Nov 06, 1999 | 12409 | 12737 | 12359 | 12714 | 0 | +308.00(+2.48%) |
Nov 05, 1999 | 12346 | 12651 | 12341 | 12406 | 0 | +59.00(+0.48%) |
Nov 04, 1999 | 11763 | 12347 | 11763 | 12347 | 0 | +0.00(+0.00%) |
Nov 03, 1999 | 11763 | 12347 | 11763 | 12347 | 0 | +584.00(+4.96%) |
Nov 02, 1999 | 11701 | 11767 | 11685 | 11763 | 0 | +0.00(+0.00%) |
Nov 01, 1999 | 11701 | 11767 | 11685 | 11763 | 0 | +63.00(+0.54%) |
Oct 29, 1999 | 11717 | 11826 | 11678 | 11700 | 0 | +0.00(+0.00%) |
Oct 28, 1999 | 11585 | 11720 | 11582 | 11700 | 0 | +169.00(+1.47%) |
Oct 27, 1999 | 11470 | 11540 | 11452 | 11531 | 0 | +61.00(+0.53%) |
Oct 26, 1999 | 11399 | 11541 | 11398 | 11470 | 0 | +76.00(+0.67%) |
Oct 25, 1999 | 11459 | 11483 | 11336 | 11394 | 0 | -67.00(-0.58%) |
Oct 22, 1999 | 11259 | 11498 | 11259 | 11461 | 0 | +207.00(+1.84%) |
Oct 21, 1999 | 11281 | 11282 | 11162 | 11254 | 0 | -21.00(-0.19%) |
Oct 20, 1999 | 11108 | 11283 | 11108 | 11275 | 0 | +177.00(+1.59%) |
Oct 19, 1999 | 10982 | 11216 | 10982 | 11098 | 0 | +120.00(+1.09%) |
Oct 18, 1999 | 11146 | 11152 | 10901 | 10978 | 0 | -168.00(-1.51%) |
Oct 15, 1999 | 11307 | 11307 | 11120 | 11146 | 0 | -184.00(-1.62%) |
Oct 14, 1999 | 11301 | 11383 | 11301 | 11330 | 0 | +32.00(+0.28%) |
Oct 13, 1999 | 11466 | 11466 | 11247 | 11298 | 0 | -180.00(-1.57%) |
Oct 11, 1999 | 11473 | 11536 | 11449 | 11478 | 0 | +18.00(+0.16%) |
Oct 08, 1999 | 11338 | 11460 | 11185 | 11460 | 0 | +122.00(+1.08%) |
Oct 07, 1999 | 11349 | 11469 | 11103 | 11338 | 0 | -7.00(-0.06%) |
Oct 06, 1999 | 10927 | 11357 | 10927 | 11345 | 0 | +421.00(+3.85%) |
Oct 05, 1999 | 11051 | 11064 | 10856 | 10924 | 0 | -131.00(-1.18%) |
Oct 04, 1999 | 10979 | 11080 | 10961 | 11055 | 0 | +95.00(+0.87%) |
Oct 01, 1999 | 11105 | 11105 | 10796 | 10960 | 0 | -146.00(-1.31%) |
Sep 30, 1999 | 11435 | 11581 | 11106 | 11106 | 0 | -328.00(-2.87%) |
Sep 29, 1999 | 11443 | 11553 | 11401 | 11434 | 0 | -8.00(-0.07%) |
Sep 28, 1999 | 11541 | 11541 | 11315 | 11442 | 0 | -100.00(-0.87%) |
Sep 27, 1999 | 11580 | 11632 | 11502 | 11542 | 0 | +9.00(+0.08%) |
Sep 24, 1999 | 11382 | 11533 | 11289 | 11533 | 0 | +148.00(+1.30%) |
Sep 23, 1999 | 11531 | 11735 | 11368 | 11385 | 0 | -146.00(-1.27%) |
Sep 22, 1999 | 11448 | 11555 | 11394 | 11531 | 0 | +82.00(+0.72%) |
Sep 21, 1999 | 11588 | 11594 | 11400 | 11449 | 0 | -137.00(-1.18%) |
Sep 20, 1999 | 11293 | 11586 | 11293 | 11586 | 0 | +296.00(+2.62%) |
Sep 17, 1999 | 11096 | 11345 | 11096 | 11290 | 0 | +196.00(+1.77%) |
Sep 16, 1999 | 11264 | 11288 | 11048 | 11094 | 0 | -169.00(-1.50%) |
Sep 15, 1999 | 11465 | 11502 | 11213 | 11263 | 0 | -196.00(-1.71%) |
Sep 14, 1999 | 11477 | 11594 | 11365 | 11459 | 0 | -19.00(-0.17%) |
Sep 13, 1999 | 11363 | 11505 | 11313 | 11478 | 0 | +115.00(+1.01%) |
Sep 10, 1999 | 11298 | 11435 | 11298 | 11363 | 0 | +71.00(+0.63%) |
Sep 09, 1999 | 11088 | 11305 | 11088 | 11292 | 0 | +202.00(+1.82%) |
Sep 08, 1999 | 11185 | 11185 | 11003 | 11090 | 0 | -95.00(-0.85%) |
Sep 06, 1999 | 11158 | 11190 | 11113 | 11185 | 0 | +29.00(+0.26%) |
Sep 03, 1999 | 11025 | 11254 | 11025 | 11156 | 0 | +158.00(+1.44%) |
Sep 02, 1999 | 10845 | 11033 | 10754 | 10998 | 0 | +96.00(+0.88%) |
Sep 01, 1999 | 10583 | 10902 | 10583 | 10902 | 0 | +337.00(+3.19%) |
Aug 31, 1999 | 10525 | 10610 | 10376 | 10565 | 0 | +41.00(+0.39%) |
Aug 30, 1999 | 10547 | 10676 | 10489 | 10524 | 0 | -21.00(-0.20%) |
Aug 27, 1999 | 10497 | 10627 | 10475 | 10545 | 0 | +49.00(+0.47%) |
Aug 26, 1999 | 10700 | 10726 | 10496 | 10496 | 0 | -154.00(-1.45%) |
Aug 25, 1999 | 10318 | 10679 | 10318 | 10650 | 0 | +336.00(+3.26%) |
Aug 24, 1999 | 10181 | 10361 | 10126 | 10314 | 0 | +133.00(+1.31%) |
Aug 23, 1999 | 10142 | 10213 | 10078 | 10181 | 0 | +38.00(+0.37%) |
Aug 20, 1999 | 9819 | 10145 | 9819 | 10143 | 0 | +325.00(+3.31%) |
Aug 19, 1999 | 9688 | 9920 | 9579 | 9818 | 0 | +129.00(+1.33%) |
Aug 18, 1999 | 9922 | 9922 | 9593 | 9689 | 0 | -236.00(-2.38%) |
Aug 17, 1999 | 10157 | 10192 | 9925 | 9925 | 0 | -194.00(-1.92%) |
Aug 16, 1999 | 10181 | 10202 | 10070 | 10119 | 0 | -62.00(-0.61%) |
Aug 13, 1999 | 10048 | 10186 | 10048 | 10181 | 0 | +135.00(+1.34%) |
Aug 12, 1999 | 10143 | 10317 | 10030 | 10046 | 0 | -91.00(-0.90%) |
Aug 11, 1999 | 9836 | 10150 | 9836 | 10137 | 0 | +302.00(+3.07%) |
Aug 10, 1999 | 9948 | 9948 | 9584 | 9835 | 0 | -113.00(-1.14%) |
Aug 09, 1999 | 10040 | 10055 | 9919 | 9948 | 0 | -91.00(-0.91%) |
Aug 06, 1999 | 10197 | 10265 | 10001 | 10039 | 0 | -157.00(-1.54%) |
Aug 05, 1999 | 10124 | 10197 | 9950 | 10196 | 0 | +24.00(+0.24%) |
Aug 04, 1999 | 10271 | 10310 | 10125 | 10172 | 0 | -93.00(-0.91%) |
Aug 03, 1999 | 10210 | 10326 | 10111 | 10265 | 0 | +54.00(+0.53%) |
Aug 02, 1999 | 10441 | 10566 | 10209 | 10211 | 0 | -231.00(-2.21%) |
Jul 30, 1999 | 10565 | 10629 | 10379 | 10442 | 0 | -126.00(-1.19%) |
Jul 29, 1999 | 10712 | 10721 | 10345 | 10568 | 0 | -123.00(-1.15%) |
Jul 28, 1999 | 10747 | 10867 | 10684 | 10691 | 0 | -44.00(-0.41%) |
Jul 27, 1999 | 10675 | 10850 | 10675 | 10735 | 0 | +60.00(+0.56%) |
Jul 26, 1999 | 10989 | 10990 | 10645 | 10675 | 0 | -314.00(-2.86%) |
Jul 23, 1999 | 11240 | 11261 | 10975 | 10989 | 0 | -250.00(-2.22%) |
Jul 22, 1999 | 11307 | 11329 | 11197 | 11239 | 0 | -64.00(-0.57%) |
Jul 21, 1999 | 11274 | 11362 | 11215 | 11303 | 0 | +29.00(+0.26%) |
Jul 20, 1999 | 11453 | 11465 | 11235 | 11274 | 0 | -178.00(-1.55%) |
Jul 19, 1999 | 11410 | 11483 | 11364 | 11452 | 0 | +45.00(+0.39%) |
Jul 16, 1999 | 11356 | 11413 | 11247 | 11407 | 0 | +45.00(+0.40%) |
Jul 15, 1999 | 11382 | 11476 | 11348 | 11362 | 0 | +13.00(+0.11%) |
Jul 14, 1999 | 11311 | 11461 | 11274 | 11349 | 0 | +46.00(+0.41%) |
Jul 13, 1999 | 11268 | 11312 | 10860 | 11303 | 0 | +30.00(+0.27%) |
Jul 12, 1999 | 11509 | 11590 | 11138 | 11273 | 0 | -236.00(-2.05%) |
Jul 08, 1999 | 11745 | 11745 | 11429 | 11509 | 0 | -236.00(-2.01%) |
Jul 07, 1999 | 11671 | 11753 | 11617 | 11745 | 0 | +71.00(+0.61%) |
Jul 06, 1999 | 11930 | 11937 | 11642 | 11674 | 0 | -262.00(-2.20%) |
Jul 05, 1999 | 11834 | 11996 | 11834 | 11936 | 0 | +100.00(+0.84%) |
Jul 02, 1999 | 11706 | 11861 | 11674 | 11836 | 0 | +128.00(+1.09%) |
Jul 01, 1999 | 11634 | 11815 | 11596 | 11708 | 0 | +81.00(+0.70%) |
Jun 30, 1999 | 11380 | 11683 | 11190 | 11627 | 0 | +248.00(+2.18%) |
Jun 29, 1999 | 11264 | 11442 | 11254 | 11379 | 0 | +115.00(+1.02%) |
Jun 28, 1999 | 11222 | 11382 | 11201 | 11264 | 0 | +44.00(+0.39%) |
Jun 25, 1999 | 11427 | 11525 | 11146 | 11220 | 0 | -211.00(-1.85%) |
Jun 24, 1999 | 11792 | 11806 | 11404 | 11431 | 0 | -361.00(-3.06%) |
Jun 23, 1999 | 11976 | 11976 | 11752 | 11792 | 0 | -182.00(-1.52%) |
Jun 22, 1999 | 12007 | 12118 | 11931 | 11974 | 0 | -31.00(-0.26%) |
Jun 21, 1999 | 11895 | 12010 | 11632 | 12005 | 0 | +128.00(+1.08%) |
Jun 18, 1999 | 11629 | 11903 | 11548 | 11877 | 0 | +248.00(+2.13%) |
Jun 17, 1999 | 11642 | 11820 | 11476 | 11629 | 0 | -15.00(-0.13%) |
Jun 16, 1999 | 11192 | 11677 | 11192 | 11644 | 0 | +461.00(+4.12%) |
Jun 15, 1999 | 11084 | 11240 | 10666 | 11183 | 0 | +99.00(+0.89%) |
Jun 14, 1999 | 11108 | 11260 | 11040 | 11084 | 0 | -21.00(-0.19%) |
Jun 11, 1999 | 11140 | 11292 | 11061 | 11105 | 0 | +16.00(+0.14%) |
Jun 10, 1999 | 10858 | 11128 | 10800 | 11089 | 0 | +199.00(+1.83%) |
Jun 09, 1999 | 11043 | 11156 | 10890 | 10890 | 0 | -143.00(-1.30%) |
Jun 08, 1999 | 11052 | 11227 | 10980 | 11033 | 0 | -14.00(-0.13%) |
Jun 07, 1999 | 11234 | 11308 | 11045 | 11047 | 0 | -187.00(-1.66%) |
Jun 04, 1999 | 10998 | 11296 | 10993 | 11234 | 0 | +237.00(+2.16%) |
Jun 02, 1999 | 11052 | 11101 | 10748 | 10997 | 0 | -54.00(-0.49%) |