Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 10.69 | 11.00 | 10.61 | 10.95 | 18,001,986 | +0.26(+2.46%) |
Feb 28, 2000 | 10.33 | 10.95 | 10.16 | 10.69 | 20,424,274 | +0.35(+3.43%) |
Feb 25, 2000 | 10.55 | 10.82 | 10.18 | 10.34 | 20,281,968 | -0.25(-2.40%) |
Feb 24, 2000 | 10.57 | 10.68 | 10.40 | 10.59 | 18,544,398 | -0.26(-2.43%) |
Feb 23, 2000 | 10.78 | 11.03 | 10.64 | 10.85 | 15,266,215 | -0.12(-1.09%) |
Feb 22, 2000 | 11.09 | 11.19 | 10.84 | 10.97 | 18,670,204 | +0.06(+0.59%) |
Feb 18, 2000 | 11.25 | 11.25 | 10.91 | 10.91 | 23,719,298 | -0.42(-3.69%) |
Feb 17, 2000 | 11.49 | 11.49 | 11.25 | 11.33 | 20,089,134 | -0.31(-2.66%) |
Feb 16, 2000 | 11.49 | 11.69 | 11.40 | 11.64 | 17,644,848 | +0.10(+0.87%) |
Feb 15, 2000 | 11.31 | 11.72 | 11.26 | 11.54 | 18,536,836 | +0.42(+3.75%) |
Feb 14, 2000 | 10.84 | 11.19 | 10.83 | 11.12 | 16,776,235 | +0.37(+3.48%) |
Feb 11, 2000 | 11.06 | 11.16 | 10.57 | 10.75 | 21,430,036 | -0.29(-2.64%) |
Feb 10, 2000 | 11.09 | 11.30 | 10.95 | 11.04 | 23,175,168 | -0.06(-0.50%) |
Feb 09, 2000 | 11.16 | 11.25 | 11.06 | 11.09 | 21,333,448 | -0.39(-3.41%) |
Feb 08, 2000 | 11.78 | 11.91 | 11.45 | 11.48 | 16,119,017 | -0.26(-2.24%) |
Feb 07, 2000 | 11.56 | 11.82 | 11.56 | 11.75 | 12,205,616 | -0.02(-0.15%) |
Feb 04, 2000 | 12.15 | 12.15 | 11.65 | 11.76 | 19,670,810 | -0.22(-1.82%) |
Feb 03, 2000 | 12.14 | 12.22 | 11.65 | 11.98 | 19,965,390 | -0.21(-1.72%) |
Feb 02, 2000 | 12.11 | 12.35 | 12.11 | 12.19 | 19,875,332 | +0.09(+0.74%) |
Feb 01, 2000 | 12.12 | 12.14 | 11.84 | 12.10 | 18,335,408 | +0.05(+0.39%) |
Jan 31, 2000 | 11.44 | 12.15 | 11.33 | 12.05 | 25,125,166 | +0.58(+5.07%) |
Jan 28, 2000 | 11.64 | 11.78 | 11.47 | 11.47 | 17,808,122 | -0.31(-2.63%) |
Jan 27, 2000 | 12.12 | 12.12 | 11.60 | 11.78 | 18,137,418 | -0.36(-2.99%) |
Jan 26, 2000 | 12.23 | 12.30 | 12.03 | 12.15 | 15,997,679 | -0.08(-0.67%) |
Jan 25, 2000 | 12.22 | 12.53 | 12.19 | 12.23 | 20,490,958 | -0.03(-0.23%) |
Jan 24, 2000 | 12.43 | 12.55 | 12.07 | 12.26 | 21,432,442 | -0.11(-0.88%) |
Jan 21, 2000 | 12.22 | 12.39 | 12.12 | 12.36 | 24,655,284 | +0.19(+1.56%) |
Jan 20, 2000 | 12.39 | 12.40 | 12.03 | 12.17 | 16,535,278 | -0.27(-2.19%) |
Jan 19, 2000 | 12.26 | 12.49 | 12.17 | 12.45 | 22,503,858 | +0.12(+0.96%) |
Jan 18, 2000 | 12.04 | 12.44 | 11.98 | 12.33 | 20,511,582 | +0.15(+1.19%) |
Jan 14, 2000 | 12.44 | 12.44 | 12.07 | 12.18 | 19,375,888 | -0.25(-1.98%) |
Jan 13, 2000 | 12.15 | 12.51 | 12.09 | 12.43 | 20,735,696 | +0.28(+2.32%) |
Jan 12, 2000 | 12.11 | 12.27 | 12.05 | 12.15 | 17,740,406 | -0.07(-0.59%) |
Jan 11, 2000 | 12.18 | 12.40 | 12.16 | 12.22 | 14,993,635 | +0.04(+0.30%) |
Jan 10, 2000 | 12.25 | 12.31 | 12.15 | 12.18 | 14,691,838 | -0.17(-1.40%) |
Jan 07, 2000 | 12.50 | 12.55 | 12.22 | 12.36 | 28,540,154 | -0.04(-0.29%) |
Jan 06, 2000 | 11.73 | 12.48 | 11.66 | 12.39 | 33,449,694 | +0.61(+5.17%) |
Jan 05, 2000 | 11.35 | 11.89 | 11.32 | 11.78 | 30,055,674 | +0.61(+5.46%) |
Jan 04, 2000 | 11.25 | 11.37 | 11.13 | 11.17 | 24,949,518 | -0.22(-1.92%) |
Jan 03, 2000 | 11.56 | 11.75 | 11.33 | 11.39 | 23,147,670 | -0.33(-2.79%) |
Dec 31, 1999 | 11.72 | 11.78 | 11.66 | 11.72 | 4,758,984 | +0.02(+0.15%) |
Dec 30, 1999 | 11.84 | 11.84 | 11.60 | 11.70 | 9,423,097 | -0.11(-0.92%) |
Dec 29, 1999 | 11.78 | 11.97 | 11.76 | 11.81 | 7,543,909 | +0.07(+0.62%) |
Dec 28, 1999 | 11.86 | 12.01 | 11.71 | 11.74 | 15,096,755 | -0.19(-1.60%) |
Dec 27, 1999 | 12.21 | 12.25 | 11.82 | 11.93 | 12,082,216 | -0.26(-2.16%) |
Dec 23, 1999 | 11.99 | 12.23 | 11.86 | 12.19 | 13,467,804 | +0.41(+3.47%) |
Dec 22, 1999 | 11.74 | 11.91 | 11.65 | 11.78 | 14,377,666 | +0.04(+0.31%) |
Dec 21, 1999 | 11.78 | 11.93 | 11.73 | 11.75 | 12,285,363 | -0.17(-1.43%) |
Dec 20, 1999 | 12.11 | 12.17 | 11.78 | 11.92 | 11,926,849 | -0.10(-0.85%) |
Dec 17, 1999 | 12.21 | 12.26 | 11.96 | 12.02 | 36,613,068 | -0.16(-1.35%) |
Dec 16, 1999 | 11.89 | 12.34 | 11.89 | 12.18 | 20,341,090 | +0.10(+0.83%) |
Dec 15, 1999 | 12.11 | 12.26 | 12.08 | 12.08 | 23,840,636 | +0.10(+0.84%) |
Dec 14, 1999 | 11.93 | 12.09 | 11.93 | 11.98 | 19,950,610 | -0.04(-0.35%) |
Dec 13, 1999 | 12.13 | 12.19 | 11.79 | 12.02 | 21,259,200 | -0.02(-0.18%) |
Dec 10, 1999 | 12.48 | 12.48 | 12.03 | 12.05 | 18,160,448 | -0.48(-3.84%) |
Dec 09, 1999 | 12.27 | 12.59 | 12.20 | 12.53 | 21,356,478 | +0.38(+3.16%) |
Dec 08, 1999 | 12.16 | 12.29 | 12.02 | 12.14 | 17,039,878 | -0.06(-0.47%) |
Dec 07, 1999 | 12.22 | 12.39 | 12.18 | 12.20 | 26,920,828 | +0.00(+0.00%) |
Dec 06, 1999 | 11.96 | 12.22 | 11.93 | 12.20 | 15,747,442 | +0.19(+1.62%) |
Dec 03, 1999 | 11.93 | 12.09 | 11.87 | 12.01 | 19,464,914 | +0.07(+0.55%) |
Dec 02, 1999 | 12.05 | 12.05 | 11.82 | 11.94 | 18,802,198 | -0.06(-0.51%) |
Dec 01, 1999 | 11.53 | 12.05 | 11.53 | 12.00 | 21,550,000 | +0.46(+4.02%) |
Nov 30, 1999 | 11.64 | 11.66 | 11.47 | 11.54 | 20,185,036 | -0.01(-0.08%) |
Nov 29, 1999 | 11.33 | 11.56 | 11.28 | 11.55 | 14,462,568 | +0.20(+1.76%) |
Nov 26, 1999 | 11.42 | 11.50 | 11.35 | 11.35 | 4,304,225 | -0.16(-1.42%) |
Nov 24, 1999 | 11.33 | 11.58 | 11.28 | 11.51 | 16,372,005 | +0.16(+1.44%) |
Nov 23, 1999 | 11.62 | 11.63 | 11.30 | 11.35 | 14,309,950 | -0.23(-1.95%) |
Nov 22, 1999 | 11.59 | 11.65 | 11.52 | 11.57 | 12,381,264 | -0.02(-0.18%) |
Nov 19, 1999 | 11.78 | 11.79 | 11.58 | 11.59 | 12,966,641 | -0.20(-1.69%) |
Nov 18, 1999 | 11.78 | 11.84 | 11.66 | 11.79 | 15,796,252 | +0.12(+1.01%) |
Nov 17, 1999 | 11.51 | 11.82 | 11.49 | 11.67 | 24,993,860 | +0.15(+1.34%) |
Nov 16, 1999 | 11.38 | 11.52 | 11.20 | 11.52 | 15,161,721 | +0.17(+1.53%) |
Nov 15, 1999 | 11.33 | 11.35 | 11.25 | 11.35 | 12,332,110 | +0.02(+0.17%) |
Nov 12, 1999 | 11.19 | 11.34 | 11.13 | 11.33 | 12,002,814 | +0.15(+1.38%) |
Nov 11, 1999 | 11.06 | 11.18 | 10.96 | 11.17 | 13,066,324 | +0.12(+1.07%) |
Nov 10, 1999 | 11.00 | 11.08 | 10.95 | 11.06 | 15,299,214 | +0.10(+0.92%) |
Nov 09, 1999 | 10.90 | 10.96 | 10.82 | 10.95 | 10,894,275 | +0.15(+1.35%) |
Nov 08, 1999 | 10.33 | 10.88 | 10.33 | 10.81 | 18,949,314 | +0.54(+5.23%) |
Nov 05, 1999 | 10.62 | 10.62 | 10.19 | 10.27 | 24,663,532 | -0.35(-3.26%) |
Nov 04, 1999 | 10.72 | 10.76 | 10.55 | 10.62 | 12,509,820 | +0.00(+0.00%) |
Nov 03, 1999 | 10.85 | 10.85 | 10.55 | 10.62 | 12,867,303 | -0.16(-1.51%) |
Nov 02, 1999 | 10.82 | 10.94 | 10.76 | 10.78 | 10,140,812 | -0.09(-0.84%) |
Nov 01, 1999 | 10.77 | 10.91 | 10.70 | 10.87 | 11,675,580 | +0.10(+0.93%) |
Oct 29, 1999 | 10.71 | 10.84 | 10.57 | 10.77 | 14,547,470 | +0.14(+1.29%) |
Oct 28, 1999 | 10.58 | 10.76 | 10.53 | 10.64 | 15,709,631 | +0.20(+1.91%) |
Oct 27, 1999 | 10.49 | 10.60 | 10.40 | 10.44 | 15,594,824 | -0.05(-0.43%) |
Oct 26, 1999 | 10.62 | 10.67 | 10.43 | 10.48 | 20,121,444 | -0.28(-2.62%) |
Oct 25, 1999 | 11.02 | 11.07 | 10.73 | 10.76 | 11,686,923 | -0.42(-3.73%) |
Oct 22, 1999 | 11.18 | 11.19 | 11.04 | 11.18 | 10,198,559 | +0.12(+1.06%) |
Oct 21, 1999 | 10.98 | 11.11 | 10.92 | 11.06 | 13,032,982 | -0.06(-0.58%) |
Oct 20, 1999 | 10.75 | 11.15 | 10.70 | 11.13 | 18,151,854 | +0.45(+4.17%) |
Oct 19, 1999 | 10.75 | 10.76 | 10.61 | 10.68 | 9,960,352 | +0.06(+0.60%) |
Oct 18, 1999 | 10.51 | 10.65 | 10.40 | 10.62 | 10,904,931 | +0.15(+1.39%) |
Oct 15, 1999 | 10.81 | 10.81 | 10.47 | 10.47 | 15,924,464 | -0.34(-3.19%) |
Oct 14, 1999 | 10.66 | 10.87 | 10.60 | 10.82 | 15,069,600 | +0.11(+1.02%) |
Oct 13, 1999 | 10.78 | 10.80 | 10.67 | 10.71 | 16,859,074 | +0.05(+0.42%) |
Oct 12, 1999 | 10.68 | 10.78 | 10.63 | 10.66 | 11,896,257 | -0.01(-0.08%) |
Oct 11, 1999 | 10.58 | 10.72 | 10.55 | 10.67 | 10,337,084 | +0.09(+0.85%) |
Oct 08, 1999 | 10.56 | 10.66 | 10.48 | 10.58 | 11,634,676 | -0.05(-0.51%) |
Oct 07, 1999 | 10.74 | 10.74 | 10.56 | 10.64 | 10,493,138 | -0.13(-1.19%) |
Oct 06, 1999 | 10.49 | 10.76 | 10.42 | 10.76 | 22,680,538 | +0.26(+2.51%) |
Oct 05, 1999 | 10.58 | 10.67 | 10.36 | 10.50 | 14,579,781 | -0.12(-1.11%) |
Oct 04, 1999 | 10.84 | 10.90 | 10.49 | 10.62 | 21,456,848 | -0.24(-2.17%) |
Oct 01, 1999 | 11.05 | 11.07 | 10.85 | 10.85 | 13,136,446 | -0.20(-1.82%) |
Sep 30, 1999 | 10.94 | 11.09 | 10.86 | 11.06 | 15,068,913 | +0.18(+1.67%) |
Sep 29, 1999 | 11.09 | 11.12 | 10.85 | 10.87 | 13,172,537 | +0.01(+0.08%) |
Sep 28, 1999 | 10.85 | 10.89 | 10.49 | 10.86 | 19,567,690 | -0.06(-0.57%) |
Sep 27, 1999 | 10.87 | 11.06 | 10.82 | 10.93 | 11,211,197 | +0.05(+0.41%) |
Sep 24, 1999 | 10.80 | 10.92 | 10.73 | 10.88 | 15,128,722 | +0.00(+0.00%) |
Sep 23, 1999 | 11.04 | 11.26 | 10.81 | 10.88 | 16,318,726 | -0.08(-0.74%) |
Sep 22, 1999 | 11.17 | 11.26 | 10.96 | 10.96 | 16,986,942 | -0.20(-1.80%) |
Sep 21, 1999 | 11.27 | 11.33 | 11.06 | 11.16 | 12,134,807 | -0.21(-1.84%) |
Sep 20, 1999 | 11.64 | 11.64 | 11.32 | 11.37 | 8,732,538 | -0.24(-2.10%) |
Sep 17, 1999 | 11.40 | 11.66 | 11.33 | 11.62 | 17,394,610 | +0.32(+2.81%) |
Sep 16, 1999 | 11.25 | 11.35 | 11.11 | 11.30 | 11,221,852 | +0.06(+0.57%) |
Sep 15, 1999 | 11.52 | 11.52 | 11.17 | 11.24 | 17,095,906 | -0.28(-2.45%) |
Sep 14, 1999 | 11.40 | 11.67 | 11.39 | 11.52 | 12,106,278 | +0.08(+0.72%) |
Sep 13, 1999 | 11.60 | 11.65 | 11.42 | 11.44 | 12,328,673 | -0.26(-2.26%) |
Sep 10, 1999 | 11.86 | 11.89 | 11.68 | 11.70 | 10,140,812 | -0.12(-1.00%) |
Sep 09, 1999 | 11.86 | 12.07 | 11.81 | 11.82 | 16,891,728 | +0.01(+0.07%) |
Sep 08, 1999 | 11.53 | 11.83 | 11.53 | 11.81 | 12,203,210 | +0.25(+2.13%) |
Sep 07, 1999 | 11.50 | 11.64 | 11.44 | 11.56 | 11,244,539 | +0.06(+0.56%) |
Sep 03, 1999 | 11.31 | 11.53 | 11.29 | 11.50 | 10,908,024 | +0.23(+2.01%) |
Sep 02, 1999 | 11.33 | 11.42 | 11.16 | 11.27 | 12,658,657 | -0.12(-1.03%) |
Sep 01, 1999 | 11.49 | 11.52 | 11.36 | 11.39 | 12,005,908 | -0.08(-0.71%) |
Aug 31, 1999 | 11.35 | 11.62 | 11.35 | 11.47 | 13,303,156 | +0.15(+1.36%) |
Aug 30, 1999 | 11.54 | 11.60 | 11.32 | 11.32 | 8,461,676 | -0.22(-1.89%) |
Aug 27, 1999 | 11.71 | 11.77 | 11.51 | 11.54 | 8,560,671 | -0.15(-1.24%) |
Aug 26, 1999 | 11.87 | 11.92 | 11.64 | 11.68 | 14,852,017 | -0.28(-2.36%) |
Aug 25, 1999 | 11.95 | 12.00 | 11.78 | 11.96 | 11,973,597 | +0.09(+0.77%) |
Aug 24, 1999 | 11.98 | 12.01 | 11.75 | 11.87 | 10,768,125 | -0.17(-1.44%) |
Aug 23, 1999 | 12.02 | 12.06 | 11.93 | 12.05 | 9,703,584 | +0.04(+0.30%) |
Aug 20, 1999 | 11.96 | 12.02 | 11.83 | 12.01 | 11,874,258 | +0.11(+0.92%) |
Aug 19, 1999 | 11.84 | 12.02 | 11.82 | 11.90 | 10,221,933 | -0.11(-0.91%) |
Aug 18, 1999 | 11.86 | 12.03 | 11.80 | 12.01 | 13,488,772 | +0.11(+0.92%) |
Aug 17, 1999 | 11.87 | 11.93 | 11.77 | 11.90 | 12,933,987 | +0.04(+0.31%) |
Aug 16, 1999 | 11.83 | 11.86 | 11.68 | 11.86 | 13,423,806 | +0.00(+0.00%) |
Aug 13, 1999 | 11.94 | 11.96 | 11.77 | 11.86 | 11,073,704 | -0.04(-0.31%) |
Aug 12, 1999 | 11.93 | 11.96 | 11.80 | 11.90 | 12,380,233 | -0.02(-0.16%) |
Aug 11, 1999 | 11.76 | 11.95 | 11.71 | 11.92 | 18,272,504 | +0.11(+0.92%) |
Aug 10, 1999 | 11.73 | 11.87 | 11.69 | 11.81 | 18,640,642 | +0.12(+1.02%) |
Aug 09, 1999 | 11.72 | 11.78 | 11.63 | 11.69 | 9,434,784 | +0.00(+0.00%) |
Aug 06, 1999 | 11.89 | 11.90 | 11.61 | 11.69 | 11,383,063 | -0.26(-2.21%) |
Aug 05, 1999 | 11.69 | 11.96 | 11.64 | 11.96 | 17,546,540 | +0.34(+2.90%) |
Aug 04, 1999 | 11.46 | 11.69 | 11.41 | 11.62 | 14,417,882 | +0.15(+1.35%) |
Aug 03, 1999 | 11.35 | 11.46 | 11.25 | 11.46 | 10,042,848 | +0.14(+1.21%) |
Aug 02, 1999 | 11.60 | 11.60 | 11.29 | 11.33 | 10,596,602 | -0.22(-1.89%) |
Jul 30, 1999 | 11.46 | 11.63 | 11.41 | 11.55 | 15,448,738 | +0.22(+1.93%) |
Jul 29, 1999 | 11.36 | 11.40 | 11.26 | 11.33 | 12,695,092 | -0.16(-1.36%) |
Jul 28, 1999 | 11.25 | 11.60 | 11.22 | 11.48 | 11,643,957 | +0.20(+1.78%) |
Jul 27, 1999 | 11.39 | 11.44 | 11.22 | 11.28 | 10,854,058 | -0.06(-0.56%) |
Jul 26, 1999 | 11.50 | 11.73 | 11.32 | 11.35 | 12,947,392 | -0.16(-1.42%) |
Jul 23, 1999 | 11.37 | 11.52 | 11.31 | 11.51 | 10,596,602 | +0.14(+1.19%) |
Jul 22, 1999 | 11.35 | 11.38 | 10.95 | 11.37 | 14,606,935 | +0.01(+0.09%) |
Jul 21, 1999 | 11.19 | 11.44 | 11.09 | 11.36 | 16,956,350 | +0.03(+0.23%) |
Jul 20, 1999 | 11.47 | 11.49 | 11.24 | 11.34 | 17,479,856 | -0.13(-1.10%) |
Jul 19, 1999 | 11.44 | 11.51 | 11.35 | 11.46 | 9,941,791 | -0.07(-0.63%) |
Jul 16, 1999 | 11.49 | 11.56 | 11.33 | 11.54 | 11,692,767 | +0.05(+0.47%) |
Jul 15, 1999 | 11.44 | 11.53 | 11.41 | 11.48 | 11,348,003 | +0.07(+0.64%) |
Jul 14, 1999 | 11.43 | 11.48 | 11.38 | 11.41 | 8,833,252 | +0.00(+0.00%) |
Jul 13, 1999 | 11.45 | 11.54 | 11.36 | 11.41 | 10,628,226 | -0.15(-1.26%) |
Jul 12, 1999 | 11.59 | 11.62 | 11.50 | 11.56 | 8,606,732 | +0.00(+0.00%) |
Jul 09, 1999 | 11.55 | 11.62 | 11.46 | 11.56 | 10,280,711 | -0.03(-0.23%) |
Jul 08, 1999 | 11.73 | 11.87 | 11.57 | 11.58 | 15,085,756 | -0.12(-1.02%) |
Jul 07, 1999 | 11.67 | 11.72 | 11.42 | 11.70 | 12,170,212 | +0.06(+0.47%) |
Jul 06, 1999 | 11.56 | 11.68 | 11.54 | 11.65 | 12,719,841 | +0.08(+0.70%) |
Jul 02, 1999 | 11.49 | 11.58 | 11.33 | 11.56 | 8,731,507 | +0.15(+1.35%) |
Jul 01, 1999 | 11.22 | 11.46 | 11.20 | 11.41 | 14,147,364 | +0.19(+1.71%) |
Jun 30, 1999 | 11.26 | 11.36 | 11.19 | 11.22 | 19,273,798 | +0.02(+0.16%) |
Jun 29, 1999 | 10.97 | 11.22 | 10.90 | 11.20 | 14,935,200 | +0.28(+2.58%) |
Jun 28, 1999 | 11.10 | 11.13 | 10.89 | 10.92 | 13,763,758 | -0.16(-1.48%) |
Jun 25, 1999 | 11.09 | 11.17 | 11.04 | 11.08 | 11,930,286 | -0.05(-0.41%) |
Jun 24, 1999 | 11.35 | 11.38 | 11.03 | 11.13 | 12,450,011 | -0.24(-2.07%) |
Jun 23, 1999 | 11.28 | 11.42 | 11.28 | 11.36 | 15,450,113 | +0.16(+1.45%) |
Jun 22, 1999 | 11.24 | 11.33 | 11.17 | 11.20 | 13,617,328 | -0.18(-1.60%) |
Jun 21, 1999 | 11.56 | 11.62 | 11.25 | 11.38 | 11,586,553 | -0.31(-2.64%) |
Jun 18, 1999 | 11.75 | 11.95 | 11.66 | 11.69 | 17,865,524 | -0.13(-1.08%) |
Jun 17, 1999 | 11.74 | 11.83 | 11.64 | 11.82 | 6,471,462 | +0.10(+0.86%) |
Jun 16, 1999 | 12.05 | 12.07 | 11.68 | 11.72 | 10,858,870 | -0.23(-1.90%) |
Jun 15, 1999 | 11.78 | 12.14 | 11.75 | 11.95 | 12,701,623 | +0.15(+1.23%) |
Jun 14, 1999 | 11.48 | 11.87 | 11.48 | 11.80 | 10,787,718 | +0.32(+2.76%) |
Jun 11, 1999 | 11.62 | 11.68 | 11.45 | 11.48 | 10,079,284 | -0.10(-0.85%) |
Jun 10, 1999 | 11.60 | 11.69 | 11.50 | 11.58 | 12,482,322 | -0.07(-0.62%) |
Jun 09, 1999 | 11.59 | 11.71 | 11.48 | 11.65 | 10,282,430 | +0.05(+0.39%) |
Jun 08, 1999 | 11.73 | 11.76 | 11.53 | 11.61 | 12,127,245 | -0.15(-1.31%) |
Jun 07, 1999 | 11.70 | 11.77 | 11.64 | 11.76 | 8,558,953 | +0.03(+0.22%) |
Jun 04, 1999 | 11.65 | 11.75 | 11.47 | 11.74 | 10,804,561 | +0.11(+0.94%) |
Jun 03, 1999 | 11.71 | 11.82 | 11.47 | 11.63 | 10,274,524 | -0.05(-0.39%) |
Jun 02, 1999 | 11.53 | 11.77 | 11.53 | 11.67 | 11,741,233 | +0.22(+1.90%) |
Jun 01, 1999 | 11.58 | 11.58 | 11.25 | 11.46 | 11,213,603 | -0.16(-1.40%) |
May 28, 1999 | 11.47 | 11.62 | 11.35 | 11.62 | 13,865,847 | +0.15(+1.35%) |
May 27, 1999 | 11.91 | 11.91 | 11.44 | 11.46 | 15,039,008 | -0.46(-3.82%) |
May 26, 1999 | 11.70 | 12.04 | 11.65 | 11.92 | 15,558,732 | +0.25(+2.18%) |
May 25, 1999 | 11.58 | 11.97 | 11.58 | 11.66 | 15,345,618 | +0.08(+0.72%) |
May 24, 1999 | 12.04 | 12.16 | 11.49 | 11.58 | 14,178,988 | -0.46(-3.78%) |
May 21, 1999 | 11.65 | 12.07 | 11.58 | 12.04 | 20,462,428 | +0.40(+3.44%) |
May 20, 1999 | 11.46 | 11.65 | 11.38 | 11.64 | 15,611,323 | +0.19(+1.66%) |
May 19, 1999 | 11.36 | 11.48 | 11.31 | 11.45 | 11,076,110 | +0.14(+1.21%) |
May 18, 1999 | 11.51 | 11.51 | 11.28 | 11.31 | 14,519,627 | -0.18(-1.58%) |
May 17, 1999 | 11.44 | 11.53 | 11.39 | 11.49 | 12,922,644 | +0.04(+0.32%) |
May 14, 1999 | 11.52 | 11.63 | 11.38 | 11.46 | 13,116,165 | -0.09(-0.78%) |
May 13, 1999 | 11.54 | 11.65 | 11.54 | 11.55 | 17,042,628 | +0.05(+0.39%) |
May 12, 1999 | 11.71 | 11.71 | 11.35 | 11.50 | 19,560,472 | -0.37(-3.14%) |
May 11, 1999 | 12.01 | 12.02 | 11.83 | 11.87 | 11,872,883 | -0.11(-0.91%) |
May 10, 1999 | 11.93 | 12.16 | 11.92 | 11.98 | 11,349,721 | -0.08(-0.69%) |
May 07, 1999 | 11.98 | 12.10 | 11.86 | 12.06 | 12,408,763 | +0.08(+0.69%) |
May 06, 1999 | 12.20 | 12.30 | 11.87 | 11.98 | 13,939,062 | -0.35(-2.88%) |
May 05, 1999 | 12.56 | 12.56 | 12.24 | 12.34 | 16,423,565 | -0.24(-1.89%) |
May 04, 1999 | 12.60 | 12.69 | 12.51 | 12.57 | 25,209,038 | +0.06(+0.44%) |
May 03, 1999 | 12.07 | 12.58 | 12.01 | 12.52 | 20,832,972 | +0.44(+3.61%) |
Apr 30, 1999 | 12.26 | 12.26 | 11.96 | 12.08 | 27,732,382 | -0.21(-1.70%) |
Apr 29, 1999 | 11.89 | 12.40 | 11.73 | 12.29 | 26,268,766 | +0.44(+3.68%) |
Apr 28, 1999 | 11.49 | 12.00 | 11.43 | 11.86 | 19,906,956 | +0.47(+4.15%) |
Apr 27, 1999 | 11.33 | 11.48 | 11.28 | 11.38 | 15,026,633 | +0.08(+0.72%) |
Apr 26, 1999 | 11.39 | 11.39 | 11.16 | 11.30 | 8,870,375 | -0.09(-0.79%) |
Apr 23, 1999 | 11.48 | 11.51 | 11.25 | 11.39 | 11,538,774 | -0.09(-0.80%) |
Apr 22, 1999 | 11.40 | 11.53 | 11.15 | 11.48 | 16,571,713 | +0.07(+0.64%) |
Apr 21, 1999 | 11.73 | 11.73 | 11.23 | 11.41 | 18,645,454 | -0.34(-2.86%) |
Apr 20, 1999 | 11.91 | 11.91 | 11.69 | 11.75 | 19,447,728 | -0.22(-1.82%) |
Apr 19, 1999 | 11.75 | 12.15 | 11.70 | 11.96 | 29,813,342 | +0.34(+2.89%) |
Apr 16, 1999 | 11.29 | 11.64 | 11.25 | 11.63 | 19,337,734 | +0.35(+3.07%) |
Apr 15, 1999 | 10.80 | 11.40 | 10.80 | 11.28 | 19,226,020 | +0.49(+4.54%) |
Apr 14, 1999 | 10.92 | 10.95 | 10.79 | 10.79 | 13,553,737 | -0.15(-1.33%) |
Apr 13, 1999 | 10.91 | 11.02 | 10.85 | 10.94 | 11,094,671 | -0.04(-0.33%) |
Apr 12, 1999 | 10.86 | 11.04 | 10.76 | 10.97 | 10,705,222 | +0.11(+1.00%) |
Apr 09, 1999 | 10.77 | 10.90 | 10.67 | 10.86 | 9,597,026 | +0.06(+0.59%) |
Apr 08, 1999 | 10.68 | 10.85 | 10.61 | 10.80 | 13,239,565 | +0.15(+1.45%) |
Apr 07, 1999 | 10.57 | 10.66 | 10.48 | 10.65 | 12,838,429 | +0.07(+0.69%) |
Apr 06, 1999 | 10.51 | 10.60 | 10.48 | 10.57 | 11,163,418 | +0.07(+0.69%) |
Apr 05, 1999 | 10.24 | 10.55 | 10.19 | 10.50 | 12,604,690 | +0.30(+2.95%) |
Apr 01, 1999 | 10.23 | 10.24 | 10.10 | 10.20 | 10,776,718 | -0.06(-0.62%) |
Mar 31, 1999 | 10.37 | 10.44 | 10.26 | 10.26 | 12,925,393 | -0.11(-1.05%) |
Mar 30, 1999 | 10.58 | 10.58 | 10.33 | 10.37 | 9,103,082 | -0.25(-2.31%) |
Mar 29, 1999 | 10.43 | 10.65 | 10.43 | 10.62 | 12,320,767 | +0.21(+2.01%) |
Mar 26, 1999 | 10.43 | 10.50 | 10.35 | 10.41 | 8,740,444 | +0.02(+0.17%) |
Mar 25, 1999 | 10.30 | 10.43 | 10.26 | 10.39 | 10,430,579 | +0.07(+0.70%) |
Mar 24, 1999 | 10.59 | 10.66 | 10.26 | 10.32 | 14,021,214 | -0.26(-2.49%) |
Mar 23, 1999 | 10.74 | 10.75 | 10.50 | 10.58 | 12,158,525 | -0.15(-1.36%) |
Mar 22, 1999 | 10.64 | 10.78 | 10.53 | 10.73 | 12,089,091 | +0.10(+0.94%) |
Mar 19, 1999 | 10.90 | 10.90 | 10.59 | 10.63 | 17,292,522 | -0.24(-2.18%) |
Mar 18, 1999 | 10.85 | 10.96 | 10.84 | 10.86 | 16,476,499 | +0.05(+0.43%) |
Mar 17, 1999 | 10.66 | 10.85 | 10.66 | 10.82 | 14,103,367 | +0.18(+1.71%) |
Mar 16, 1999 | 10.72 | 10.76 | 10.58 | 10.64 | 11,180,605 | -0.08(-0.77%) |
Mar 15, 1999 | 10.66 | 10.76 | 10.64 | 10.72 | 13,960,374 | -0.04(-0.34%) |
Mar 12, 1999 | 11.05 | 11.05 | 10.73 | 10.76 | 18,679,828 | -0.12(-1.08%) |
Mar 11, 1999 | 10.76 | 11.11 | 10.76 | 10.87 | 32,514,052 | +0.21(+1.96%) |
Mar 10, 1999 | 10.35 | 10.71 | 10.31 | 10.66 | 23,218,480 | +0.49(+4.82%) |
Mar 09, 1999 | 10.28 | 10.39 | 10.17 | 10.17 | 15,894,903 | -0.15(-1.41%) |
Mar 08, 1999 | 10.18 | 10.32 | 10.11 | 10.32 | 14,508,284 | +0.18(+1.79%) |
Mar 05, 1999 | 10.07 | 10.20 | 10.01 | 10.14 | 15,862,592 | +0.27(+2.77%) |
Mar 04, 1999 | 9.555 | 9.955 | 9.528 | 9.864 | 17,507,354 | +0.31(+3.23%) |
Mar 03, 1999 | 9.427 | 9.555 | 9.355 | 9.555 | 20,403,650 | +0.13(+1.36%) |
Mar 02, 1999 | 9.519 | 9.582 | 9.391 | 9.427 | 16,656,616 | -0.06(-0.58%) |