Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 7.464 | 7.540 | 7.282 | 7.282 | 5,371,087 | -0.18(-2.44%) |
Jan 28, 2000 | 7.646 | 7.754 | 7.464 | 7.464 | 7,078,017 | -0.18(-2.38%) |
Jan 27, 2000 | 7.711 | 7.818 | 7.550 | 7.646 | 4,867,867 | -0.07(-0.85%) |
Jan 26, 2000 | 7.487 | 7.840 | 7.444 | 7.711 | 6,108,581 | +0.22(+3.00%) |
Jan 25, 2000 | 7.722 | 7.722 | 7.303 | 7.487 | 8,867,700 | -0.29(-3.71%) |
Jan 24, 2000 | 8.108 | 8.108 | 7.732 | 7.775 | 7,851,060 | -0.36(-4.37%) |
Jan 21, 2000 | 8.087 | 8.226 | 7.830 | 8.130 | 7,284,609 | +0.04(+0.53%) |
Jan 20, 2000 | 8.461 | 8.569 | 8.075 | 8.087 | 6,250,194 | -0.37(-4.42%) |
Jan 19, 2000 | 8.569 | 8.698 | 8.461 | 8.461 | 4,993,162 | -0.11(-1.26%) |
Jan 18, 2000 | 8.880 | 8.880 | 8.559 | 8.569 | 5,918,307 | -0.34(-3.85%) |
Jan 14, 2000 | 8.956 | 9.074 | 8.902 | 8.913 | 4,438,949 | -0.04(-0.48%) |
Jan 13, 2000 | 8.933 | 9.160 | 8.933 | 8.956 | 4,566,867 | +0.10(+1.08%) |
Jan 12, 2000 | 8.774 | 8.976 | 8.774 | 8.859 | 4,955,865 | +0.15(+1.73%) |
Jan 11, 2000 | 8.847 | 9.127 | 8.708 | 8.708 | 5,753,092 | -0.14(-1.57%) |
Jan 10, 2000 | 9.148 | 9.362 | 8.837 | 8.847 | 5,366,425 | -0.30(-3.28%) |
Jan 07, 2000 | 9.052 | 9.460 | 9.052 | 9.148 | 9,266,605 | +0.29(+3.25%) |
Jan 06, 2000 | 8.676 | 8.966 | 8.676 | 8.859 | 7,490,035 | +0.43(+5.09%) |
Jan 05, 2000 | 8.237 | 8.612 | 8.237 | 8.430 | 9,337,412 | +0.19(+2.35%) |
Jan 04, 2000 | 8.345 | 8.537 | 8.237 | 8.237 | 9,006,982 | -0.11(-1.30%) |
Jan 03, 2000 | 8.183 | 8.408 | 8.183 | 8.345 | 7,376,977 | +0.27(+3.34%) |
Dec 31, 1999 | 7.893 | 8.140 | 7.840 | 8.075 | 2,227,342 | +0.18(+2.30%) |
Dec 30, 1999 | 7.979 | 8.161 | 7.873 | 7.893 | 3,967,489 | -0.09(-1.08%) |
Dec 29, 1999 | 8.161 | 8.247 | 7.936 | 7.979 | 4,647,580 | -0.18(-2.23%) |
Dec 28, 1999 | 7.969 | 8.247 | 7.959 | 8.161 | 4,518,206 | +0.19(+2.41%) |
Dec 27, 1999 | 7.765 | 8.055 | 7.765 | 7.969 | 5,087,279 | +0.28(+3.64%) |
Dec 23, 1999 | 7.560 | 7.797 | 7.560 | 7.689 | 3,248,935 | +0.25(+3.30%) |
Dec 22, 1999 | 7.615 | 7.689 | 7.444 | 7.444 | 3,681,058 | -0.17(-2.25%) |
Dec 21, 1999 | 7.722 | 7.722 | 7.401 | 7.615 | 5,109,716 | -0.13(-1.66%) |
Dec 20, 1999 | 7.711 | 7.850 | 7.711 | 7.744 | 4,139,114 | +0.03(+0.42%) |
Dec 17, 1999 | 8.087 | 8.140 | 7.711 | 7.711 | 7,757,525 | -0.38(-4.65%) |
Dec 16, 1999 | 7.983 | 8.151 | 7.893 | 8.087 | 4,287,429 | +0.10(+1.31%) |
Dec 15, 1999 | 7.916 | 8.108 | 7.861 | 7.983 | 5,056,975 | +0.07(+0.85%) |
Dec 14, 1999 | 7.947 | 8.183 | 7.808 | 7.916 | 6,441,051 | -0.03(-0.39%) |
Dec 13, 1999 | 8.012 | 8.055 | 7.850 | 7.947 | 4,550,258 | -0.07(-0.81%) |
Dec 10, 1999 | 7.893 | 8.075 | 7.893 | 8.012 | 6,758,368 | +0.15(+1.92%) |
Dec 09, 1999 | 7.797 | 7.979 | 7.797 | 7.861 | 5,457,629 | +0.12(+1.51%) |
Dec 08, 1999 | 7.840 | 7.840 | 7.669 | 7.744 | 9,061,471 | -0.10(-1.23%) |
Dec 07, 1999 | 8.173 | 8.216 | 7.775 | 7.840 | 5,894,122 | -0.33(-4.07%) |
Dec 06, 1999 | 8.283 | 8.345 | 8.140 | 8.173 | 3,685,138 | -0.11(-1.33%) |
Dec 03, 1999 | 8.151 | 8.441 | 8.140 | 8.283 | 6,783,719 | +0.13(+1.62%) |
Dec 02, 1999 | 8.151 | 8.345 | 8.151 | 8.151 | 5,596,328 | +0.10(+1.19%) |
Dec 01, 1999 | 7.959 | 8.151 | 7.926 | 8.055 | 3,920,867 | +0.10(+1.21%) |
Nov 30, 1999 | 7.926 | 8.269 | 7.830 | 7.959 | 7,077,434 | +0.03(+0.41%) |
Nov 29, 1999 | 8.194 | 8.194 | 7.926 | 7.926 | 5,776,695 | -0.33(-4.03%) |
Nov 26, 1999 | 8.290 | 8.290 | 8.173 | 8.259 | 2,598,857 | -0.07(-0.89%) |
Nov 24, 1999 | 8.461 | 8.461 | 8.259 | 8.333 | 6,064,874 | -0.28(-3.25%) |
Nov 23, 1999 | 8.623 | 8.623 | 8.398 | 8.612 | 5,278,136 | -0.01(-0.12%) |
Nov 22, 1999 | 8.441 | 8.741 | 8.216 | 8.623 | 11,985,513 | +0.18(+2.15%) |
Nov 19, 1999 | 9.009 | 9.009 | 8.408 | 8.441 | 21,785,642 | -1.16(-12.07%) |
Nov 18, 1999 | 9.503 | 9.717 | 9.491 | 9.599 | 2,918,505 | +0.10(+1.01%) |
Nov 17, 1999 | 9.748 | 9.791 | 9.503 | 9.503 | 3,050,502 | -0.25(-2.52%) |
Nov 16, 1999 | 9.546 | 9.899 | 9.546 | 9.748 | 4,843,390 | +0.21(+2.25%) |
Nov 15, 1999 | 9.438 | 9.652 | 9.309 | 9.534 | 3,939,516 | +0.10(+1.02%) |
Nov 12, 1999 | 9.438 | 9.513 | 9.127 | 9.438 | 4,674,388 | +0.00(+0.00%) |
Nov 11, 1999 | 9.223 | 9.438 | 9.137 | 9.438 | 3,333,145 | +0.21(+2.33%) |
Nov 10, 1999 | 9.246 | 9.331 | 9.170 | 9.223 | 2,098,550 | -0.02(-0.24%) |
Nov 09, 1999 | 9.276 | 9.288 | 9.160 | 9.246 | 3,060,118 | -0.03(-0.33%) |
Nov 08, 1999 | 9.395 | 9.405 | 9.170 | 9.276 | 2,534,169 | -0.12(-1.26%) |
Nov 05, 1999 | 9.362 | 9.609 | 9.309 | 9.395 | 4,118,135 | +0.03(+0.35%) |
Nov 04, 1999 | 9.717 | 9.748 | 9.342 | 9.362 | 3,064,489 | -0.36(-3.66%) |
Nov 03, 1999 | 9.642 | 9.867 | 9.642 | 9.717 | 5,270,851 | +0.10(+1.02%) |
Nov 02, 1999 | 9.470 | 9.791 | 9.470 | 9.620 | 4,556,085 | +0.25(+2.62%) |
Nov 01, 1999 | 9.491 | 9.599 | 9.331 | 9.374 | 5,023,175 | -0.12(-1.23%) |
Oct 29, 1999 | 9.481 | 9.952 | 9.481 | 9.491 | 6,620,252 | +0.10(+1.02%) |
Oct 28, 1999 | 9.503 | 9.566 | 9.256 | 9.395 | 5,142,934 | -0.11(-1.14%) |
Oct 27, 1999 | 9.513 | 9.675 | 9.427 | 9.503 | 3,935,437 | -0.01(-0.11%) |
Oct 26, 1999 | 9.342 | 9.546 | 9.342 | 9.513 | 3,218,340 | +0.26(+2.78%) |
Oct 25, 1999 | 9.427 | 9.427 | 9.170 | 9.256 | 2,840,997 | -0.21(-2.26%) |
Oct 22, 1999 | 9.137 | 9.620 | 9.137 | 9.470 | 5,304,652 | +0.53(+5.87%) |
Oct 21, 1999 | 9.117 | 9.117 | 8.847 | 8.945 | 5,281,924 | -0.32(-3.46%) |
Oct 20, 1999 | 9.438 | 9.524 | 9.256 | 9.266 | 3,392,005 | -0.17(-1.82%) |
Oct 19, 1999 | 9.503 | 9.620 | 9.331 | 9.438 | 2,588,658 | -0.07(-0.69%) |
Oct 18, 1999 | 9.620 | 9.760 | 9.385 | 9.503 | 3,781,586 | -0.12(-1.21%) |
Oct 15, 1999 | 9.546 | 9.738 | 9.148 | 9.620 | 6,622,583 | +0.07(+0.77%) |
Oct 14, 1999 | 9.705 | 9.889 | 9.331 | 9.546 | 3,909,503 | -0.16(-1.64%) |
Oct 13, 1999 | 9.632 | 9.846 | 9.632 | 9.705 | 5,573,308 | +0.18(+1.91%) |
Oct 12, 1999 | 10.03 | 10.08 | 9.438 | 9.524 | 5,956,187 | -0.50(-5.03%) |
Oct 11, 1999 | 9.813 | 10.10 | 9.813 | 10.03 | 5,037,744 | +0.31(+3.20%) |
Oct 08, 1999 | 9.589 | 9.867 | 9.589 | 9.717 | 3,763,520 | +0.13(+1.34%) |
Oct 07, 1999 | 9.705 | 9.760 | 9.577 | 9.589 | 2,635,280 | -0.12(-1.20%) |
Oct 06, 1999 | 9.395 | 9.771 | 9.395 | 9.705 | 3,761,480 | +0.34(+3.67%) |
Oct 05, 1999 | 9.448 | 9.534 | 9.203 | 9.362 | 3,834,326 | -0.09(-0.91%) |
Oct 04, 1999 | 9.438 | 9.556 | 9.438 | 9.448 | 3,741,083 | +0.24(+2.55%) |
Oct 01, 1999 | 9.405 | 9.546 | 9.180 | 9.213 | 2,385,563 | -0.19(-2.04%) |
Sep 30, 1999 | 9.374 | 9.652 | 9.331 | 9.405 | 4,000,998 | +0.03(+0.33%) |
Sep 29, 1999 | 9.105 | 9.503 | 9.105 | 9.374 | 3,702,038 | +0.27(+2.96%) |
Sep 28, 1999 | 9.180 | 9.213 | 9.019 | 9.105 | 5,785,436 | -0.08(-0.82%) |
Sep 27, 1999 | 9.288 | 9.374 | 9.160 | 9.180 | 3,412,693 | -0.11(-1.16%) |
Sep 24, 1999 | 9.319 | 9.405 | 9.223 | 9.288 | 3,512,638 | -0.03(-0.33%) |
Sep 23, 1999 | 9.642 | 9.675 | 9.276 | 9.319 | 3,514,386 | -0.32(-3.35%) |
Sep 22, 1999 | 9.589 | 9.652 | 9.234 | 9.642 | 5,772,032 | +0.05(+0.55%) |
Sep 21, 1999 | 9.791 | 9.791 | 9.524 | 9.589 | 3,425,223 | -0.20(-2.07%) |
Sep 20, 1999 | 9.920 | 9.920 | 9.652 | 9.791 | 3,383,555 | -0.21(-2.14%) |
Sep 17, 1999 | 9.771 | 10.13 | 9.771 | 10.01 | 4,205,841 | +0.30(+3.09%) |
Sep 16, 1999 | 10.06 | 10.06 | 9.652 | 9.705 | 4,120,757 | -0.37(-3.63%) |
Sep 15, 1999 | 10.03 | 10.31 | 9.995 | 10.07 | 3,162,977 | +0.04(+0.43%) |
Sep 14, 1999 | 10.20 | 10.41 | 9.985 | 10.03 | 4,644,958 | -0.17(-1.68%) |
Sep 13, 1999 | 9.738 | 10.23 | 9.738 | 10.20 | 5,047,651 | +0.46(+4.74%) |
Sep 10, 1999 | 10.08 | 10.15 | 9.695 | 9.738 | 4,107,062 | -0.34(-3.40%) |
Sep 09, 1999 | 10.06 | 10.15 | 9.910 | 10.08 | 2,477,349 | +0.02(+0.20%) |
Sep 08, 1999 | 10.02 | 10.11 | 9.899 | 10.06 | 1,758,213 | +0.04(+0.43%) |
Sep 07, 1999 | 10.12 | 10.12 | 9.920 | 10.02 | 3,619,867 | -0.14(-1.37%) |
Sep 03, 1999 | 10.10 | 10.29 | 10.08 | 10.16 | 4,083,169 | +0.05(+0.53%) |
Sep 02, 1999 | 9.952 | 10.16 | 9.846 | 10.10 | 3,182,791 | +0.15(+1.52%) |
Sep 01, 1999 | 9.813 | 10.07 | 9.813 | 9.952 | 4,362,606 | +0.24(+2.42%) |
Aug 31, 1999 | 10.21 | 10.21 | 9.717 | 9.717 | 6,416,283 | -0.49(-4.82%) |
Aug 30, 1999 | 10.56 | 10.56 | 10.17 | 10.21 | 2,214,521 | -0.37(-3.46%) |
Aug 27, 1999 | 10.83 | 10.85 | 10.50 | 10.58 | 1,865,734 | -0.26(-2.38%) |
Aug 26, 1999 | 10.78 | 10.93 | 10.78 | 10.83 | 2,970,663 | +0.07(+0.61%) |
Aug 25, 1999 | 10.81 | 10.97 | 10.75 | 10.77 | 3,570,041 | -0.04(-0.40%) |
Aug 24, 1999 | 10.80 | 10.96 | 10.72 | 10.81 | 3,162,394 | +0.01(+0.10%) |
Aug 23, 1999 | 10.45 | 10.82 | 10.45 | 10.80 | 3,746,037 | +0.45(+4.36%) |
Aug 20, 1999 | 10.35 | 10.41 | 10.28 | 10.35 | 2,682,484 | +0.00(+0.00%) |
Aug 19, 1999 | 10.47 | 10.53 | 10.29 | 10.35 | 2,602,353 | -0.12(-1.13%) |
Aug 18, 1999 | 10.62 | 10.62 | 10.43 | 10.47 | 2,162,946 | -0.17(-1.61%) |
Aug 17, 1999 | 10.69 | 10.81 | 10.59 | 10.64 | 3,441,832 | -0.05(-0.50%) |
Aug 16, 1999 | 10.68 | 10.75 | 10.52 | 10.69 | 5,198,005 | +0.01(+0.10%) |
Aug 13, 1999 | 10.62 | 10.71 | 10.62 | 10.68 | 5,482,105 | +0.21(+2.05%) |
Aug 12, 1999 | 10.47 | 10.78 | 10.47 | 10.47 | 6,361,794 | +0.30(+2.95%) |
Aug 11, 1999 | 10.10 | 10.21 | 9.975 | 10.17 | 2,497,164 | +0.06(+0.63%) |
Aug 10, 1999 | 9.910 | 10.18 | 9.824 | 10.10 | 4,677,593 | +0.19(+1.96%) |
Aug 09, 1999 | 9.910 | 10.03 | 9.760 | 9.910 | 2,360,796 | +0.00(+0.00%) |
Aug 06, 1999 | 9.632 | 9.942 | 9.577 | 9.910 | 6,235,042 | +0.28(+2.89%) |
Aug 05, 1999 | 9.813 | 9.813 | 9.577 | 9.632 | 5,194,800 | -0.18(-1.85%) |
Aug 04, 1999 | 9.932 | 10.04 | 9.791 | 9.813 | 3,171,427 | -0.12(-1.19%) |
Aug 03, 1999 | 10.05 | 10.11 | 9.856 | 9.932 | 3,328,192 | -0.12(-1.16%) |
Aug 02, 1999 | 10.06 | 10.11 | 10.02 | 10.05 | 3,100,621 | -0.01(-0.12%) |
Jul 30, 1999 | 10.10 | 10.30 | 10.06 | 10.06 | 4,519,662 | -0.04(-0.42%) |
Jul 29, 1999 | 10.48 | 10.48 | 10.10 | 10.10 | 3,125,097 | -0.41(-3.87%) |
Jul 28, 1999 | 10.32 | 10.64 | 10.24 | 10.51 | 2,976,199 | +0.19(+1.86%) |
Jul 27, 1999 | 10.30 | 10.42 | 10.29 | 10.32 | 2,492,793 | +0.02(+0.22%) |
Jul 26, 1999 | 10.47 | 10.73 | 10.25 | 10.30 | 3,538,863 | -0.17(-1.64%) |
Jul 23, 1999 | 10.38 | 10.51 | 10.36 | 10.47 | 1,935,957 | +0.09(+0.83%) |
Jul 22, 1999 | 10.40 | 10.43 | 10.32 | 10.38 | 3,852,101 | -0.02(-0.21%) |
Jul 21, 1999 | 10.33 | 10.43 | 10.29 | 10.40 | 2,892,572 | +0.08(+0.73%) |
Jul 20, 1999 | 10.34 | 10.45 | 10.29 | 10.33 | 5,602,447 | -0.01(-0.10%) |
Jul 19, 1999 | 10.17 | 10.35 | 10.17 | 10.34 | 4,383,877 | +0.22(+2.22%) |
Jul 16, 1999 | 10.21 | 10.24 | 9.867 | 10.11 | 9,456,005 | -0.10(-0.94%) |
Jul 15, 1999 | 10.26 | 10.32 | 10.04 | 10.21 | 5,552,620 | -0.05(-0.52%) |
Jul 14, 1999 | 10.28 | 10.34 | 10.21 | 10.26 | 3,865,504 | -0.01(-0.12%) |
Jul 13, 1999 | 10.38 | 10.38 | 10.26 | 10.28 | 3,686,594 | -0.19(-1.84%) |
Jul 12, 1999 | 10.50 | 10.59 | 10.40 | 10.47 | 3,214,260 | -0.03(-0.31%) |
Jul 09, 1999 | 10.50 | 10.56 | 10.32 | 10.50 | 2,972,703 | +0.00(+0.00%) |
Jul 08, 1999 | 10.60 | 10.60 | 10.39 | 10.50 | 2,989,894 | -0.16(-1.51%) |
Jul 07, 1999 | 10.33 | 10.69 | 10.33 | 10.66 | 5,853,329 | +0.48(+4.75%) |
Jul 06, 1999 | 10.54 | 10.54 | 10.18 | 10.18 | 2,891,115 | -0.45(-4.25%) |
Jul 02, 1999 | 10.54 | 10.79 | 10.54 | 10.63 | 3,448,242 | +0.13(+1.23%) |
Jul 01, 1999 | 10.40 | 10.59 | 10.40 | 10.50 | 3,556,637 | +0.20(+1.98%) |
Jun 30, 1999 | 10.49 | 10.68 | 10.30 | 10.30 | 5,759,503 | -0.19(-1.85%) |
Jun 29, 1999 | 10.42 | 10.54 | 10.38 | 10.49 | 3,070,317 | +0.07(+0.63%) |
Jun 28, 1999 | 10.12 | 10.48 | 10.12 | 10.42 | 3,535,366 | +0.36(+3.62%) |
Jun 25, 1999 | 10.12 | 10.26 | 10.04 | 10.06 | 2,490,753 | -0.06(-0.63%) |
Jun 24, 1999 | 10.23 | 10.42 | 9.975 | 10.12 | 2,599,731 | -0.11(-1.06%) |
Jun 23, 1999 | 10.33 | 10.33 | 10.12 | 10.23 | 1,829,311 | -0.10(-0.93%) |
Jun 22, 1999 | 10.41 | 10.41 | 10.24 | 10.33 | 2,307,764 | -0.12(-1.13%) |
Jun 21, 1999 | 10.55 | 10.65 | 10.32 | 10.45 | 2,696,179 | -0.11(-1.01%) |
Jun 18, 1999 | 10.29 | 10.60 | 10.29 | 10.55 | 4,828,238 | +0.45(+4.45%) |
Jun 17, 1999 | 10.11 | 10.16 | 10.07 | 10.10 | 2,672,868 | -0.01(-0.10%) |
Jun 16, 1999 | 10.03 | 10.28 | 9.975 | 10.11 | 3,336,350 | +0.09(+0.86%) |
Jun 15, 1999 | 10.29 | 10.30 | 10.03 | 10.03 | 3,649,006 | -0.26(-2.50%) |
Jun 14, 1999 | 10.20 | 10.40 | 10.19 | 10.29 | 3,181,917 | +0.09(+0.84%) |
Jun 11, 1999 | 10.62 | 10.63 | 10.13 | 10.20 | 4,462,260 | -0.42(-3.94%) |
Jun 10, 1999 | 10.55 | 10.64 | 10.38 | 10.62 | 3,763,520 | +0.07(+0.62%) |
Jun 09, 1999 | 10.66 | 10.80 | 10.47 | 10.55 | 2,509,984 | -0.11(-1.01%) |
Jun 08, 1999 | 10.85 | 10.90 | 10.50 | 10.66 | 3,638,225 | -0.19(-1.77%) |
Jun 07, 1999 | 10.78 | 10.95 | 10.65 | 10.85 | 4,883,019 | +0.08(+0.70%) |
Jun 04, 1999 | 10.53 | 10.79 | 10.53 | 10.78 | 4,192,438 | +0.41(+3.92%) |
Jun 03, 1999 | 10.02 | 10.48 | 10.02 | 10.37 | 5,545,335 | +0.35(+3.53%) |
Jun 02, 1999 | 10.08 | 10.25 | 9.889 | 10.02 | 3,383,263 | -0.06(-0.63%) |
Jun 01, 1999 | 9.417 | 10.21 | 9.362 | 10.08 | 5,689,862 | +0.66(+7.05%) |
May 28, 1999 | 9.503 | 9.556 | 9.352 | 9.417 | 4,013,819 | -0.09(-0.90%) |
May 27, 1999 | 9.867 | 9.867 | 9.352 | 9.503 | 5,908,692 | -0.42(-4.20%) |
May 26, 1999 | 10.07 | 10.11 | 9.824 | 9.920 | 3,095,958 | -0.15(-1.50%) |
May 25, 1999 | 10.16 | 10.34 | 10.04 | 10.07 | 2,422,569 | -0.09(-0.84%) |
May 24, 1999 | 10.23 | 10.41 | 10.09 | 10.16 | 2,808,653 | -0.08(-0.74%) |
May 21, 1999 | 10.11 | 10.30 | 10.09 | 10.23 | 2,911,512 | +0.12(+1.17%) |
May 20, 1999 | 9.952 | 10.19 | 9.952 | 10.11 | 2,299,314 | +0.16(+1.62%) |
May 19, 1999 | 10.07 | 10.33 | 9.910 | 9.952 | 3,414,150 | -0.12(-1.18%) |
May 18, 1999 | 10.49 | 10.50 | 9.867 | 10.07 | 4,038,878 | -0.42(-3.99%) |
May 17, 1999 | 10.47 | 10.68 | 10.43 | 10.49 | 3,265,253 | +0.02(+0.21%) |
May 14, 1999 | 10.40 | 10.72 | 10.23 | 10.47 | 3,749,242 | +0.06(+0.61%) |
May 13, 1999 | 10.42 | 10.46 | 10.16 | 10.40 | 4,763,551 | -0.02(-0.20%) |
May 12, 1999 | 10.84 | 10.85 | 10.41 | 10.42 | 2,775,436 | -0.42(-3.86%) |
May 11, 1999 | 10.60 | 10.94 | 10.36 | 10.84 | 4,237,894 | +0.25(+2.33%) |
May 10, 1999 | 10.72 | 10.72 | 10.51 | 10.60 | 4,176,703 | -0.25(-2.28%) |
May 07, 1999 | 11.22 | 11.26 | 10.71 | 10.84 | 4,996,367 | -0.37(-3.33%) |
May 06, 1999 | 11.17 | 11.35 | 11.10 | 11.22 | 3,660,078 | +0.04(+0.38%) |
May 05, 1999 | 11.20 | 11.20 | 11.00 | 11.17 | 3,622,781 | -0.05(-0.49%) |
May 04, 1999 | 11.19 | 11.40 | 11.17 | 11.23 | 5,512,992 | +0.04(+0.38%) |
May 03, 1999 | 11.05 | 11.23 | 10.89 | 11.19 | 5,299,116 | +0.14(+1.27%) |
Apr 30, 1999 | 11.23 | 11.23 | 10.68 | 11.05 | 11,739,293 | -0.19(-1.73%) |
Apr 29, 1999 | 11.09 | 11.39 | 11.09 | 11.24 | 5,220,442 | +0.16(+1.46%) |
Apr 28, 1999 | 10.91 | 11.37 | 10.86 | 11.08 | 6,421,528 | +0.17(+1.57%) |
Apr 27, 1999 | 10.83 | 11.12 | 10.83 | 10.91 | 7,027,316 | +0.27(+2.52%) |
Apr 26, 1999 | 10.39 | 10.78 | 10.38 | 10.64 | 3,906,881 | +0.25(+2.38%) |
Apr 23, 1999 | 10.26 | 10.46 | 9.942 | 10.39 | 4,535,106 | +0.13(+1.25%) |
Apr 22, 1999 | 10.54 | 10.54 | 10.18 | 10.26 | 4,460,511 | -0.32(-3.05%) |
Apr 21, 1999 | 10.41 | 10.62 | 10.24 | 10.59 | 5,627,506 | +0.17(+1.65%) |
Apr 20, 1999 | 10.60 | 10.67 | 10.34 | 10.41 | 9,937,081 | -0.18(-1.72%) |
Apr 19, 1999 | 10.95 | 11.25 | 10.60 | 10.60 | 14,967,249 | -0.35(-3.23%) |
Apr 16, 1999 | 10.61 | 10.98 | 10.29 | 10.95 | 17,410,214 | +0.34(+3.24%) |
Apr 15, 1999 | 10.41 | 11.06 | 10.30 | 10.61 | 21,010,268 | +0.19(+1.85%) |
Apr 14, 1999 | 9.395 | 10.43 | 9.319 | 10.41 | 17,856,908 | +1.02(+10.85%) |
Apr 13, 1999 | 8.817 | 9.438 | 8.794 | 9.395 | 10,823,180 | +0.58(+6.56%) |
Apr 12, 1999 | 8.461 | 8.880 | 8.461 | 8.817 | 6,664,834 | +0.45(+5.39%) |
Apr 09, 1999 | 8.345 | 8.504 | 8.290 | 8.365 | 2,602,062 | +0.02(+0.25%) |
Apr 08, 1999 | 8.322 | 8.408 | 8.247 | 8.345 | 2,236,957 | +0.02(+0.27%) |
Apr 07, 1999 | 8.302 | 8.398 | 8.204 | 8.322 | 3,438,335 | +0.02(+0.25%) |
Apr 06, 1999 | 8.418 | 8.516 | 8.290 | 8.302 | 2,722,986 | -0.12(-1.39%) |
Apr 05, 1999 | 8.140 | 8.473 | 8.140 | 8.418 | 4,112,598 | +0.36(+4.52%) |
Apr 01, 1999 | 7.947 | 8.130 | 7.947 | 8.055 | 3,797,612 | +0.17(+2.18%) |
Mar 31, 1999 | 8.055 | 8.140 | 7.861 | 7.883 | 3,379,475 | -0.17(-2.13%) |
Mar 30, 1999 | 8.108 | 8.130 | 7.926 | 8.055 | 2,722,986 | -0.05(-0.66%) |
Mar 29, 1999 | 8.098 | 8.247 | 8.098 | 8.108 | 3,491,076 | +0.08(+0.94%) |
Mar 26, 1999 | 8.140 | 8.140 | 7.979 | 8.032 | 2,490,462 | -0.11(-1.33%) |
Mar 25, 1999 | 8.065 | 8.204 | 8.065 | 8.140 | 4,537,437 | +0.26(+3.27%) |
Mar 24, 1999 | 7.744 | 8.022 | 7.732 | 7.883 | 4,114,055 | +0.14(+1.79%) |
Mar 23, 1999 | 8.055 | 8.055 | 7.722 | 7.744 | 4,216,040 | -0.31(-3.86%) |
Mar 22, 1999 | 8.032 | 8.130 | 7.989 | 8.055 | 1,837,178 | +0.02(+0.28%) |
Mar 19, 1999 | 8.032 | 8.194 | 8.001 | 8.032 | 4,464,591 | +0.00(+0.00%) |
Mar 18, 1999 | 8.065 | 8.065 | 7.883 | 8.032 | 6,327,702 | -0.08(-0.93%) |
Mar 17, 1999 | 7.893 | 8.108 | 7.893 | 8.108 | 8,900,335 | +0.56(+7.39%) |
Mar 16, 1999 | 7.701 | 7.701 | 7.530 | 7.550 | 6,332,947 | -0.25(-3.17%) |
Mar 15, 1999 | 7.679 | 7.818 | 7.679 | 7.797 | 5,897,036 | +0.13(+1.68%) |
Mar 12, 1999 | 8.151 | 8.151 | 7.658 | 7.669 | 12,364,312 | -1.06(-12.17%) |
Mar 11, 1999 | 8.537 | 8.731 | 8.537 | 8.731 | 5,391,193 | +0.32(+3.84%) |
Mar 10, 1999 | 8.376 | 8.547 | 8.312 | 8.408 | 2,419,947 | +0.03(+0.39%) |
Mar 09, 1999 | 8.504 | 8.504 | 8.302 | 8.376 | 4,150,478 | -0.14(-1.65%) |
Mar 08, 1999 | 8.559 | 8.580 | 8.269 | 8.516 | 4,818,914 | -0.04(-0.50%) |
Mar 05, 1999 | 8.290 | 8.580 | 8.290 | 8.559 | 5,665,968 | +0.33(+4.05%) |
Mar 04, 1999 | 8.108 | 8.237 | 8.065 | 8.226 | 3,449,699 | +0.12(+1.46%) |
Mar 03, 1999 | 8.140 | 8.183 | 7.979 | 8.108 | 2,770,773 | -0.03(-0.40%) |
Mar 02, 1999 | 8.441 | 8.473 | 8.032 | 8.140 | 5,427,616 | -0.30(-3.56%) |
Mar 01, 1999 | 7.979 | 8.441 | 7.979 | 8.441 | 6,818,394 | +0.62(+7.97%) |
Feb 26, 1999 | 7.840 | 8.001 | 7.787 | 7.818 | 2,587,493 | -0.02(-0.28%) |
Feb 25, 1999 | 7.873 | 7.873 | 7.732 | 7.840 | 2,862,851 | -0.05(-0.67%) |
Feb 24, 1999 | 8.032 | 8.032 | 7.830 | 7.893 | 3,939,225 | -0.16(-2.00%) |
Feb 23, 1999 | 7.979 | 8.075 | 7.916 | 8.055 | 3,205,810 | +0.08(+0.95%) |
Feb 22, 1999 | 7.732 | 7.979 | 7.679 | 7.979 | 3,242,233 | +0.25(+3.20%) |
Feb 19, 1999 | 7.689 | 7.861 | 7.689 | 7.732 | 2,920,254 | +0.04(+0.56%) |
Feb 18, 1999 | 7.850 | 7.959 | 7.615 | 7.689 | 3,852,101 | -0.16(-2.05%) |
Feb 17, 1999 | 7.765 | 7.883 | 7.626 | 7.850 | 4,540,059 | +0.09(+1.11%) |
Feb 16, 1999 | 7.689 | 7.861 | 7.636 | 7.765 | 3,962,827 | +0.08(+0.98%) |
Feb 12, 1999 | 7.818 | 7.969 | 7.669 | 7.689 | 3,080,515 | -0.13(-1.65%) |
Feb 11, 1999 | 7.873 | 7.873 | 7.722 | 7.818 | 3,479,420 | -0.07(-0.83%) |
Feb 10, 1999 | 7.979 | 8.044 | 7.808 | 7.883 | 4,733,247 | -0.10(-1.20%) |
Feb 09, 1999 | 8.108 | 8.322 | 7.926 | 7.979 | 5,052,313 | -0.13(-1.59%) |
Feb 08, 1999 | 7.936 | 8.118 | 7.850 | 8.108 | 4,823,285 | +0.17(+2.16%) |
Feb 05, 1999 | 7.636 | 8.022 | 7.636 | 7.936 | 7,148,823 | +0.36(+4.80%) |
Feb 04, 1999 | 7.401 | 7.722 | 7.336 | 7.572 | 5,365,260 | +0.17(+2.32%) |
Feb 03, 1999 | 7.432 | 7.475 | 7.207 | 7.401 | 6,880,750 | -0.03(-0.42%) |
Feb 02, 1999 | 7.497 | 7.550 | 7.411 | 7.432 | 3,552,558 | -0.07(-0.87%) |