Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2000 | 11.28 | 11.37 | 10.86 | 11.37 | 43,406 | +0.18(+1.65%) |
Sep 28, 2000 | 10.95 | 11.46 | 10.95 | 11.19 | 42,324 | +0.32(+2.98%) |
Sep 27, 2000 | 10.86 | 10.86 | 10.86 | 10.86 | 1,081 | +0.09(+0.86%) |
Sep 26, 2000 | 10.35 | 10.77 | 10.35 | 10.77 | 18,660 | +0.46(+4.48%) |
Sep 25, 2000 | 10.17 | 10.31 | 10.17 | 10.31 | 21,365 | +0.18(+1.83%) |
Sep 22, 2000 | 9.799 | 10.12 | 9.799 | 10.12 | 17,038 | +0.28(+2.82%) |
Sep 21, 2000 | 9.891 | 9.891 | 9.845 | 9.845 | 1,081 | +0.05(+0.47%) |
Sep 20, 2000 | 9.660 | 9.937 | 9.660 | 9.799 | 10,412 | +0.18(+1.92%) |
Sep 19, 2000 | 9.521 | 9.660 | 9.521 | 9.614 | 14,874 | +0.00(+0.00%) |
Sep 18, 2000 | 9.614 | 9.660 | 9.475 | 9.614 | 9,195 | +0.00(+0.00%) |
Sep 15, 2000 | 9.568 | 9.799 | 9.568 | 9.614 | 13,927 | -0.05(-0.48%) |
Sep 14, 2000 | 9.475 | 9.660 | 9.429 | 9.660 | 13,657 | +0.23(+2.45%) |
Sep 13, 2000 | 9.660 | 9.660 | 9.383 | 9.429 | 93,439 | -0.14(-1.45%) |
Sep 12, 2000 | 9.706 | 9.845 | 9.568 | 9.568 | 7,842 | -0.23(-2.36%) |
Sep 11, 2000 | 9.799 | 9.799 | 9.799 | 9.799 | 4,056 | -0.18(-1.85%) |
Sep 08, 2000 | 9.799 | 9.984 | 9.799 | 9.984 | 3,921 | +0.18(+1.89%) |
Sep 07, 2000 | 9.752 | 9.799 | 9.660 | 9.799 | 6,220 | +0.00(+0.00%) |
Sep 06, 2000 | 9.521 | 9.799 | 9.521 | 9.799 | 28,532 | +0.18(+1.92%) |
Sep 05, 2000 | 9.752 | 9.752 | 9.614 | 9.614 | 14,874 | -0.14(-1.42%) |
Sep 01, 2000 | 9.891 | 9.984 | 9.752 | 9.752 | 22,311 | -0.18(-1.86%) |
Aug 31, 2000 | 9.660 | 9.937 | 9.614 | 9.937 | 61,796 | +0.28(+2.87%) |
Aug 30, 2000 | 9.984 | 9.984 | 9.660 | 9.660 | 15,144 | -0.51(-5.00%) |
Aug 29, 2000 | 10.31 | 10.31 | 10.17 | 10.17 | 4,191 | +0.09(+0.92%) |
Aug 28, 2000 | 10.26 | 10.35 | 10.08 | 10.08 | 6,355 | -0.28(-2.68%) |
Aug 25, 2000 | 9.660 | 10.35 | 9.660 | 10.35 | 13,387 | +0.65(+6.67%) |
Aug 23, 2000 | 9.568 | 9.706 | 9.568 | 9.706 | 3,110 | +0.09(+0.96%) |
Aug 22, 2000 | 9.521 | 9.614 | 9.521 | 9.614 | 15,144 | +0.00(+0.00%) |
Aug 21, 2000 | 9.290 | 9.614 | 9.290 | 9.614 | 10,412 | +0.28(+2.97%) |
Aug 18, 2000 | 9.336 | 9.336 | 9.336 | 9.336 | 4,327 | +0.09(+1.00%) |
Aug 17, 2000 | 9.383 | 9.429 | 9.244 | 9.244 | 7,572 | -0.09(-0.99%) |
Aug 16, 2000 | 9.336 | 9.475 | 9.336 | 9.336 | 25,286 | -0.05(-0.49%) |
Aug 15, 2000 | 9.614 | 9.614 | 9.383 | 9.383 | 21,365 | -0.14(-1.46%) |
Aug 14, 2000 | 9.660 | 9.660 | 9.429 | 9.521 | 21,230 | -0.14(-1.44%) |
Aug 11, 2000 | 9.521 | 9.660 | 9.521 | 9.660 | 18,660 | +0.14(+1.46%) |
Aug 10, 2000 | 9.568 | 9.568 | 9.521 | 9.521 | 11,088 | -0.09(-0.96%) |
Aug 09, 2000 | 9.706 | 9.706 | 9.568 | 9.614 | 28,261 | -0.09(-0.95%) |
Aug 08, 2000 | 9.845 | 9.891 | 9.706 | 9.706 | 23,934 | -0.14(-1.41%) |
Aug 07, 2000 | 9.845 | 9.891 | 9.752 | 9.845 | 50,438 | -0.05(-0.47%) |
Aug 04, 2000 | 9.845 | 9.891 | 9.752 | 9.891 | 31,912 | +0.05(+0.47%) |
Aug 03, 2000 | 9.845 | 9.845 | 9.752 | 9.845 | 20,824 | +0.05(+0.47%) |
Aug 02, 2000 | 10.17 | 10.17 | 9.799 | 9.799 | 20,148 | -0.32(-3.20%) |
Aug 01, 2000 | 9.891 | 10.12 | 9.891 | 10.12 | 6,085 | +0.32(+3.30%) |
Jul 31, 2000 | 9.752 | 9.984 | 9.752 | 9.799 | 13,387 | -0.05(-0.47%) |
Jul 28, 2000 | 9.845 | 9.845 | 9.706 | 9.845 | 5,679 | +0.09(+0.95%) |
Jul 27, 2000 | 10.35 | 10.35 | 9.752 | 9.752 | 29,749 | -0.69(-6.64%) |
Jul 26, 2000 | 10.45 | 10.45 | 10.35 | 10.45 | 10,412 | -0.09(-0.88%) |
Jul 25, 2000 | 10.35 | 10.54 | 10.31 | 10.54 | 10,412 | +0.14(+1.33%) |
Jul 24, 2000 | 10.72 | 10.72 | 10.40 | 10.40 | 4,327 | -0.32(-3.02%) |
Jul 21, 2000 | 10.82 | 10.82 | 10.72 | 10.72 | 2,704 | -0.09(-0.86%) |
Jul 20, 2000 | 10.91 | 10.91 | 10.68 | 10.82 | 15,144 | -0.05(-0.43%) |
Jul 19, 2000 | 10.91 | 10.91 | 10.82 | 10.86 | 61,932 | +0.05(+0.43%) |
Jul 18, 2000 | 10.82 | 10.82 | 10.82 | 10.82 | 16,632 | +0.09(+0.86%) |
Jul 17, 2000 | 10.86 | 10.86 | 10.63 | 10.72 | 50,167 | -0.23(-2.11%) |
Jul 14, 2000 | 10.72 | 10.95 | 10.72 | 10.95 | 10,006 | +0.32(+3.04%) |
Jul 13, 2000 | 10.17 | 10.63 | 10.17 | 10.63 | 17,984 | +0.28(+2.68%) |
Jul 12, 2000 | 10.45 | 10.45 | 10.26 | 10.35 | 3,651 | -0.05(-0.44%) |
Jul 11, 2000 | 10.72 | 11.19 | 10.35 | 10.40 | 29,749 | -0.23(-2.17%) |
Jul 10, 2000 | 10.49 | 10.63 | 10.40 | 10.63 | 14,468 | +0.09(+0.88%) |
Jul 07, 2000 | 11.05 | 11.05 | 10.21 | 10.54 | 22,447 | -0.51(-4.60%) |
Jul 06, 2000 | 11.05 | 11.09 | 11.00 | 11.05 | 5,408 | -0.05(-0.42%) |
Jul 05, 2000 | 10.82 | 11.09 | 10.58 | 11.09 | 20,824 | +0.32(+3.00%) |
Jul 03, 2000 | 10.72 | 10.77 | 10.68 | 10.77 | 2,298 | -0.05(-0.43%) |
Jun 30, 2000 | 9.891 | 10.82 | 9.891 | 10.82 | 33,670 | +0.92(+9.35%) |
Jun 29, 2000 | 9.937 | 9.937 | 9.799 | 9.891 | 11,088 | -0.05(-0.47%) |
Jun 28, 2000 | 9.937 | 9.937 | 9.891 | 9.937 | 44,353 | +0.00(+0.00%) |
Jun 27, 2000 | 9.937 | 9.984 | 9.937 | 9.937 | 7,437 | +0.05(+0.47%) |
Jun 26, 2000 | 9.845 | 9.891 | 9.845 | 9.891 | 31,371 | -0.09(-0.93%) |
Jun 23, 2000 | 10.17 | 10.45 | 9.984 | 9.984 | 88,435 | -0.23(-2.26%) |
Jun 22, 2000 | 10.31 | 10.31 | 10.21 | 10.21 | 11,358 | -0.05(-0.45%) |
Jun 21, 2000 | 10.35 | 10.35 | 10.26 | 10.26 | 4,732 | -0.14(-1.33%) |
Jun 20, 2000 | 10.21 | 10.40 | 10.21 | 10.40 | 7,572 | +0.09(+0.90%) |
Jun 19, 2000 | 10.35 | 10.35 | 10.21 | 10.31 | 15,550 | +0.05(+0.45%) |
Jun 16, 2000 | 10.35 | 10.40 | 10.26 | 10.26 | 27,315 | -0.18(-1.77%) |
Jun 15, 2000 | 10.68 | 10.68 | 10.35 | 10.45 | 48,409 | -0.28(-2.59%) |
Jun 14, 2000 | 10.95 | 10.95 | 10.72 | 10.72 | 22,447 | -0.28(-2.52%) |
Jun 13, 2000 | 11.05 | 11.05 | 10.86 | 11.00 | 13,116 | -0.14(-1.25%) |
Jun 12, 2000 | 11.28 | 11.32 | 11.09 | 11.14 | 29,884 | +0.00(+0.00%) |
Jun 09, 2000 | 11.05 | 11.28 | 11.00 | 11.14 | 24,340 | +0.09(+0.84%) |
Jun 08, 2000 | 10.26 | 11.05 | 10.26 | 11.05 | 16,226 | +0.92(+9.13%) |
Jun 06, 2000 | 10.08 | 10.17 | 10.08 | 10.12 | 946 | +0.05(+0.46%) |
Jun 05, 2000 | 9.891 | 10.08 | 9.891 | 10.08 | 7,707 | +0.23(+2.35%) |
Jun 02, 2000 | 9.752 | 9.891 | 9.752 | 9.845 | 26,774 | +0.05(+0.47%) |
Jun 01, 2000 | 9.429 | 9.799 | 9.429 | 9.799 | 13,251 | +0.46(+4.95%) |
May 31, 2000 | 9.568 | 9.568 | 9.336 | 9.336 | 119,942 | -0.23(-2.42%) |
May 30, 2000 | 9.568 | 9.568 | 9.521 | 9.568 | 16,091 | +0.05(+0.49%) |
May 26, 2000 | 9.521 | 9.521 | 9.521 | 9.521 | 50,843 | +0.00(+0.00%) |
May 25, 2000 | 9.429 | 9.568 | 9.429 | 9.521 | 82,486 | +0.09(+0.98%) |
May 24, 2000 | 9.475 | 9.799 | 9.383 | 9.429 | 17,443 | -0.05(-0.49%) |
May 23, 2000 | 9.475 | 9.614 | 9.475 | 9.475 | 24,069 | -0.05(-0.49%) |
May 22, 2000 | 9.198 | 9.521 | 9.198 | 9.521 | 15,685 | +0.28(+3.00%) |
May 19, 2000 | 9.336 | 9.521 | 9.244 | 9.244 | 34,346 | -0.05(-0.50%) |
May 18, 2000 | 9.429 | 9.429 | 9.290 | 9.290 | 22,717 | -0.18(-1.95%) |
May 17, 2000 | 9.429 | 9.568 | 9.429 | 9.475 | 6,220 | +0.05(+0.49%) |
May 16, 2000 | 9.568 | 9.568 | 9.429 | 9.429 | 27,450 | -0.14(-1.45%) |
May 15, 2000 | 9.521 | 9.568 | 9.521 | 9.568 | 16,361 | +0.00(+0.00%) |
May 12, 2000 | 10.03 | 10.12 | 9.568 | 9.568 | 96,684 | -0.46(-4.61%) |
May 11, 2000 | 10.26 | 10.26 | 10.03 | 10.03 | 11,088 | -0.05(-0.46%) |
May 10, 2000 | 9.845 | 10.08 | 9.845 | 10.08 | 6,761 | +0.18(+1.87%) |
May 09, 2000 | 9.984 | 9.984 | 9.799 | 9.891 | 31,642 | -0.05(-0.47%) |
May 08, 2000 | 10.08 | 10.08 | 9.937 | 9.937 | 4,462 | -0.23(-2.27%) |
May 05, 2000 | 10.26 | 10.26 | 10.17 | 10.17 | 2,839 | +0.00(+0.00%) |
May 04, 2000 | 9.984 | 10.31 | 9.984 | 10.17 | 11,493 | +0.09(+0.92%) |
May 03, 2000 | 10.12 | 10.12 | 9.937 | 10.08 | 10,141 | -0.05(-0.46%) |
May 02, 2000 | 10.63 | 10.72 | 10.12 | 10.12 | 8,924 | -0.62(-5.81%) |
May 01, 2000 | 10.75 | 10.75 | 10.75 | 10.75 | 262,062 | +0.21(+1.97%) |
Apr 28, 2000 | 9.799 | 10.54 | 9.799 | 10.54 | 13,251 | +0.79(+8.06%) |
Apr 27, 2000 | 9.752 | 9.752 | 9.752 | 9.752 | 38,673 | -0.23(-2.31%) |
Apr 26, 2000 | 10.49 | 10.49 | 9.984 | 9.984 | 7,978 | -0.46(-4.42%) |
Apr 25, 2000 | 10.58 | 10.72 | 10.45 | 10.45 | 4,732 | -0.14(-1.31%) |
Apr 24, 2000 | 10.54 | 10.72 | 10.54 | 10.58 | 2,704 | +0.05(+0.44%) |
Apr 20, 2000 | 10.72 | 10.91 | 10.49 | 10.54 | 8,924 | -0.18(-1.72%) |
Apr 19, 2000 | 10.35 | 10.72 | 10.35 | 10.72 | 9,330 | +0.37(+3.57%) |
Apr 18, 2000 | 9.984 | 10.54 | 9.984 | 10.35 | 10,817 | +0.32(+3.23%) |
Apr 17, 2000 | 9.845 | 10.03 | 9.845 | 10.03 | 4,056 | +0.18(+1.88%) |
Apr 14, 2000 | 9.937 | 9.984 | 9.706 | 9.845 | 47,733 | -0.79(-7.39%) |
Apr 13, 2000 | 10.79 | 10.79 | 10.63 | 10.63 | 43,812 | -0.09(-0.86%) |
Apr 12, 2000 | 10.82 | 11.05 | 10.72 | 10.72 | 6,896 | -0.14(-1.28%) |
Apr 11, 2000 | 10.95 | 10.95 | 10.77 | 10.86 | 29,613 | -0.14(-1.26%) |
Apr 10, 2000 | 10.91 | 11.09 | 10.72 | 11.00 | 6,085 | +0.09(+0.85%) |
Apr 07, 2000 | 10.72 | 11.19 | 10.72 | 10.91 | 11,764 | +0.23(+2.16%) |
Apr 06, 2000 | 11.60 | 11.60 | 10.68 | 10.68 | 10,276 | -0.92(-7.97%) |
Apr 05, 2000 | 11.69 | 11.83 | 11.55 | 11.60 | 37,321 | -0.18(-1.57%) |
Apr 04, 2000 | 11.55 | 11.79 | 11.46 | 11.79 | 16,902 | +0.18(+1.59%) |
Apr 03, 2000 | 11.69 | 11.69 | 11.46 | 11.60 | 14,063 | -0.09(-0.79%) |
Mar 31, 2000 | 11.09 | 11.74 | 10.91 | 11.69 | 35,698 | +0.97(+9.05%) |
Mar 30, 2000 | 10.08 | 11.09 | 10.08 | 10.72 | 22,311 | +0.65(+6.42%) |
Mar 29, 2000 | 10.12 | 10.35 | 10.08 | 10.08 | 12,575 | -0.09(-0.91%) |
Mar 28, 2000 | 9.984 | 10.17 | 9.891 | 10.17 | 14,063 | +0.14(+1.38%) |
Mar 27, 2000 | 10.03 | 10.03 | 9.706 | 10.03 | 27,179 | +0.00(+0.00%) |
Mar 24, 2000 | 10.35 | 10.35 | 10.03 | 10.03 | 3,380 | -0.32(-3.13%) |
Mar 23, 2000 | 10.72 | 10.72 | 10.35 | 10.35 | 9,195 | -0.32(-3.03%) |
Mar 22, 2000 | 10.72 | 10.72 | 10.54 | 10.68 | 13,387 | +0.05(+0.43%) |
Mar 21, 2000 | 10.63 | 10.72 | 10.54 | 10.63 | 22,041 | -0.14(-1.29%) |
Mar 20, 2000 | 11.46 | 11.46 | 10.77 | 10.77 | 12,440 | -0.51(-4.51%) |
Mar 17, 2000 | 10.72 | 11.69 | 10.72 | 11.28 | 33,940 | +0.46(+4.27%) |
Mar 16, 2000 | 10.40 | 10.91 | 10.40 | 10.82 | 13,522 | +0.42(+4.00%) |
Mar 15, 2000 | 9.984 | 10.45 | 9.984 | 10.40 | 19,336 | +0.51(+5.14%) |
Mar 14, 2000 | 10.35 | 10.35 | 9.891 | 9.891 | 13,792 | -0.46(-4.46%) |
Mar 13, 2000 | 9.984 | 10.35 | 9.891 | 10.35 | 102,634 | +0.28(+2.75%) |
Mar 10, 2000 | 10.08 | 10.17 | 10.03 | 10.08 | 14,063 | +0.05(+0.46%) |
Mar 09, 2000 | 10.03 | 10.12 | 10.03 | 10.03 | 12,575 | +0.00(+0.00%) |
Mar 08, 2000 | 9.706 | 10.03 | 9.614 | 10.03 | 19,066 | +0.23(+2.36%) |
Mar 07, 2000 | 9.706 | 9.799 | 9.614 | 9.799 | 19,336 | +0.00(+0.00%) |
Mar 06, 2000 | 9.891 | 9.891 | 9.660 | 9.799 | 8,924 | -0.18(-1.85%) |
Mar 03, 2000 | 10.26 | 10.31 | 9.984 | 9.984 | 9,195 | -0.37(-3.57%) |
Mar 02, 2000 | 10.26 | 10.35 | 10.17 | 10.35 | 14,468 | +0.00(+0.00%) |
Mar 01, 2000 | 10.08 | 10.54 | 10.08 | 10.35 | 9,330 | +0.23(+2.28%) |
Feb 29, 2000 | 9.614 | 10.26 | 9.521 | 10.12 | 52,466 | +0.42(+4.29%) |
Feb 28, 2000 | 9.614 | 9.706 | 9.521 | 9.706 | 10,276 | +0.09(+0.96%) |
Feb 25, 2000 | 9.521 | 9.706 | 9.521 | 9.614 | 11,629 | +0.05(+0.48%) |
Feb 24, 2000 | 9.752 | 9.799 | 9.568 | 9.568 | 5,003 | -0.23(-2.36%) |
Feb 23, 2000 | 9.845 | 9.845 | 9.660 | 9.799 | 30,425 | -0.44(-4.29%) |
Feb 22, 2000 | 10.26 | 10.26 | 10.24 | 10.24 | 67,746 | +0.00(+0.00%) |
Feb 18, 2000 | 10.26 | 10.26 | 10.24 | 10.24 | 67,746 | +0.00(+0.00%) |
Feb 17, 2000 | 10.26 | 10.26 | 10.24 | 10.24 | 67,746 | -0.02(-0.22%) |
Feb 16, 2000 | 10.35 | 10.40 | 10.26 | 10.26 | 17,308 | -0.14(-1.33%) |
Feb 15, 2000 | 10.26 | 10.54 | 10.26 | 10.40 | 9,736 | +0.05(+0.45%) |
Feb 14, 2000 | 10.54 | 10.54 | 10.08 | 10.35 | 36,239 | -0.28(-2.61%) |
Feb 11, 2000 | 10.86 | 10.91 | 10.54 | 10.63 | 47,328 | -0.28(-2.54%) |
Feb 10, 2000 | 10.45 | 11.05 | 10.45 | 10.91 | 22,582 | +0.42(+3.96%) |
Feb 09, 2000 | 10.26 | 10.54 | 10.21 | 10.49 | 25,827 | +0.14(+1.34%) |
Feb 08, 2000 | 10.21 | 10.40 | 10.21 | 10.35 | 15,956 | +0.05(+0.45%) |
Feb 07, 2000 | 9.706 | 10.31 | 9.706 | 10.31 | 28,937 | +0.69(+7.21%) |
Feb 04, 2000 | 9.752 | 9.752 | 9.614 | 9.614 | 13,251 | -0.23(-2.35%) |
Feb 03, 2000 | 9.660 | 9.845 | 9.660 | 9.845 | 12,710 | +0.18(+1.91%) |
Feb 02, 2000 | 9.706 | 9.706 | 9.660 | 9.660 | 16,767 | -0.14(-1.42%) |
Feb 01, 2000 | 9.660 | 9.799 | 9.614 | 9.799 | 27,585 | +0.05(+0.47%) |
Jan 31, 2000 | 9.614 | 9.752 | 9.614 | 9.752 | 15,550 | +0.09(+0.96%) |
Jan 28, 2000 | 9.660 | 9.752 | 9.614 | 9.660 | 15,009 | -0.05(-0.48%) |
Jan 27, 2000 | 9.660 | 9.752 | 9.660 | 9.706 | 17,578 | +0.00(+0.00%) |
Jan 26, 2000 | 9.614 | 9.706 | 9.614 | 9.706 | 55,171 | +0.09(+0.96%) |
Jan 25, 2000 | 9.799 | 9.891 | 9.614 | 9.614 | 36,915 | -0.23(-2.35%) |
Jan 24, 2000 | 9.706 | 9.891 | 9.429 | 9.845 | 44,623 | +0.23(+2.40%) |
Jan 21, 2000 | 9.660 | 9.752 | 9.614 | 9.614 | 23,934 | -0.09(-0.95%) |
Jan 20, 2000 | 9.752 | 9.752 | 9.660 | 9.706 | 11,223 | +0.00(+0.00%) |
Jan 19, 2000 | 9.568 | 9.752 | 9.568 | 9.706 | 22,041 | +0.14(+1.45%) |
Jan 18, 2000 | 9.799 | 9.799 | 9.521 | 9.568 | 21,365 | -0.42(-4.17%) |
Jan 14, 2000 | 9.660 | 9.984 | 9.660 | 9.984 | 14,739 | +0.37(+3.85%) |
Jan 13, 2000 | 9.706 | 9.891 | 9.614 | 9.614 | 42,324 | -0.09(-0.95%) |
Jan 12, 2000 | 9.521 | 9.799 | 9.521 | 9.706 | 14,198 | +0.18(+1.94%) |
Jan 11, 2000 | 9.429 | 9.614 | 9.429 | 9.521 | 32,859 | +0.14(+1.48%) |
Jan 10, 2000 | 9.198 | 9.568 | 9.198 | 9.383 | 21,094 | +0.23(+2.53%) |
Jan 07, 2000 | 9.198 | 9.198 | 9.059 | 9.152 | 22,311 | -0.14(-1.49%) |
Jan 06, 2000 | 9.706 | 9.706 | 9.290 | 9.290 | 30,966 | -0.60(-6.07%) |
Jan 05, 2000 | 9.660 | 9.891 | 9.660 | 9.891 | 5,949 | +0.18(+1.90%) |
Jan 04, 2000 | 9.660 | 9.891 | 9.660 | 9.706 | 14,468 | -0.05(-0.47%) |
Jan 03, 2000 | 9.845 | 9.984 | 9.706 | 9.752 | 12,440 | -0.09(-0.94%) |
Dec 31, 1999 | 9.799 | 9.845 | 9.799 | 9.845 | 5,949 | +0.05(+0.47%) |
Dec 30, 1999 | 9.521 | 9.984 | 9.336 | 9.799 | 42,324 | -0.09(-0.93%) |
Dec 29, 1999 | 10.26 | 10.31 | 9.891 | 9.891 | 34,346 | -0.51(-4.89%) |
Dec 28, 1999 | 10.40 | 10.63 | 10.17 | 10.40 | 56,252 | +0.00(+0.00%) |
Dec 27, 1999 | 10.26 | 10.45 | 10.08 | 10.40 | 47,598 | +0.18(+1.81%) |
Dec 23, 1999 | 10.08 | 10.21 | 9.984 | 10.21 | 14,333 | +0.05(+0.45%) |
Dec 22, 1999 | 9.984 | 10.35 | 9.891 | 10.17 | 33,264 | -0.18(-1.79%) |
Dec 21, 1999 | 9.752 | 10.35 | 9.752 | 10.35 | 42,595 | +0.74(+7.69%) |
Dec 20, 1999 | 8.967 | 9.891 | 8.967 | 9.614 | 54,494 | +0.55(+6.12%) |
Dec 17, 1999 | 8.458 | 9.105 | 8.458 | 9.059 | 36,374 | +0.55(+6.52%) |
Dec 16, 1999 | 7.857 | 8.689 | 7.765 | 8.504 | 85,866 | +0.55(+6.98%) |
Dec 15, 1999 | 7.950 | 8.088 | 7.580 | 7.950 | 242,454 | +0.00(+0.00%) |
Dec 14, 1999 | 8.181 | 8.181 | 7.857 | 7.950 | 149,827 | +0.00(+0.00%) |
Dec 13, 1999 | 8.412 | 8.412 | 7.950 | 7.950 | 107,772 | -0.55(-6.52%) |
Dec 10, 1999 | 8.551 | 8.551 | 8.366 | 8.504 | 75,995 | -0.05(-0.54%) |
Dec 09, 1999 | 9.383 | 9.383 | 8.504 | 8.551 | 58,416 | -0.74(-7.96%) |
Dec 08, 1999 | 9.706 | 9.706 | 9.290 | 9.290 | 64,907 | -0.42(-4.29%) |
Dec 07, 1999 | 10.08 | 10.12 | 9.660 | 9.706 | 73,155 | -0.32(-3.23%) |
Dec 06, 1999 | 10.08 | 10.26 | 10.03 | 10.03 | 42,054 | +0.00(+0.00%) |
Dec 03, 1999 | 10.03 | 10.12 | 9.984 | 10.03 | 28,532 | -0.09(-0.91%) |
Dec 02, 1999 | 9.799 | 10.12 | 9.799 | 10.12 | 55,576 | +0.46(+4.79%) |
Dec 01, 1999 | 10.08 | 10.08 | 9.614 | 9.660 | 14,333 | -0.32(-3.24%) |
Nov 30, 1999 | 10.31 | 10.35 | 9.984 | 9.984 | 26,098 | -0.42(-4.00%) |
Nov 29, 1999 | 10.49 | 10.49 | 10.31 | 10.40 | 20,553 | -0.09(-0.88%) |
Nov 26, 1999 | 10.49 | 10.49 | 10.45 | 10.49 | 14,063 | -0.14(-1.30%) |
Nov 24, 1999 | 10.35 | 10.63 | 10.33 | 10.63 | 44,488 | -0.09(-0.86%) |
Nov 23, 1999 | 10.82 | 10.91 | 10.72 | 10.72 | 29,749 | -0.14(-1.28%) |
Nov 22, 1999 | 10.91 | 10.91 | 10.72 | 10.86 | 3,110 | -0.28(-2.49%) |
Nov 19, 1999 | 11.09 | 11.14 | 11.00 | 11.14 | 48,950 | -0.14(-1.23%) |
Nov 18, 1999 | 10.82 | 11.28 | 10.77 | 11.28 | 7,978 | +0.55(+5.17%) |
Nov 17, 1999 | 10.82 | 10.86 | 10.72 | 10.72 | 139,279 | -0.28(-2.52%) |
Nov 16, 1999 | 11.14 | 11.14 | 10.82 | 11.00 | 30,019 | -0.09(-0.83%) |
Nov 15, 1999 | 11.09 | 11.09 | 11.09 | 11.09 | 24,340 | -0.23(-2.04%) |
Nov 12, 1999 | 11.46 | 11.46 | 11.28 | 11.32 | 9,600 | +0.05(+0.41%) |
Nov 11, 1999 | 11.35 | 11.35 | 11.19 | 11.28 | 36,239 | -0.23(-2.01%) |
Nov 10, 1999 | 11.46 | 11.51 | 10.77 | 11.51 | 28,667 | +0.00(+0.00%) |
Nov 09, 1999 | 11.88 | 11.88 | 11.46 | 11.51 | 14,063 | -0.42(-3.49%) |
Nov 08, 1999 | 11.42 | 11.92 | 11.42 | 11.92 | 7,166 | +0.42(+3.61%) |
Nov 05, 1999 | 11.23 | 11.60 | 11.23 | 11.51 | 4,597 | +0.05(+0.40%) |
Nov 04, 1999 | 11.46 | 11.46 | 11.46 | 11.46 | 8,789 | -0.14(-1.20%) |
Nov 03, 1999 | 11.09 | 11.60 | 11.09 | 11.60 | 12,440 | +0.60(+5.46%) |
Nov 02, 1999 | 10.95 | 11.19 | 10.77 | 11.00 | 11,088 | -0.05(-0.42%) |
Nov 01, 1999 | 11.00 | 11.14 | 10.86 | 11.05 | 10,006 | +0.05(+0.42%) |
Oct 29, 1999 | 10.58 | 11.05 | 10.58 | 11.00 | 50,573 | +0.23(+2.15%) |
Oct 28, 1999 | 10.03 | 10.77 | 9.984 | 10.77 | 52,331 | +0.92(+9.39%) |
Oct 27, 1999 | 9.568 | 9.845 | 9.568 | 9.845 | 47,192 | +0.14(+1.43%) |
Oct 26, 1999 | 9.984 | 9.984 | 9.614 | 9.706 | 97,090 | -0.32(-3.23%) |
Oct 25, 1999 | 10.31 | 10.40 | 10.03 | 10.03 | 46,246 | -0.28(-2.69%) |
Oct 22, 1999 | 10.68 | 10.86 | 10.12 | 10.31 | 71,668 | -0.74(-6.70%) |
Oct 21, 1999 | 11.00 | 11.05 | 10.82 | 11.05 | 43,271 | +0.14(+1.27%) |
Oct 20, 1999 | 11.65 | 11.65 | 10.86 | 10.91 | 58,010 | -1.29(-10.61%) |
Oct 19, 1999 | 12.20 | 12.20 | 12.20 | 12.20 | 20,283 | -0.18(-1.49%) |
Oct 18, 1999 | 12.53 | 12.57 | 12.34 | 12.39 | 19,066 | -0.14(-1.11%) |
Oct 15, 1999 | 12.11 | 12.53 | 11.97 | 12.53 | 33,129 | +0.55(+4.63%) |
Oct 14, 1999 | 12.57 | 12.57 | 11.83 | 11.97 | 42,865 | -0.83(-6.50%) |
Oct 13, 1999 | 13.27 | 13.31 | 12.80 | 12.80 | 9,736 | -0.46(-3.48%) |
Oct 12, 1999 | 13.13 | 13.50 | 13.13 | 13.27 | 5,814 | +0.28(+2.14%) |
Oct 11, 1999 | 12.90 | 13.13 | 12.90 | 12.99 | 38,403 | -0.09(-0.71%) |
Oct 08, 1999 | 12.85 | 13.13 | 12.80 | 13.08 | 11,088 | +0.14(+1.07%) |
Oct 07, 1999 | 12.48 | 12.94 | 12.43 | 12.94 | 22,447 | +0.46(+3.70%) |
Oct 06, 1999 | 12.66 | 12.66 | 12.43 | 12.48 | 6,085 | -0.28(-2.17%) |
Oct 05, 1999 | 12.57 | 12.76 | 12.57 | 12.76 | 9,195 | -0.14(-1.08%) |
Oct 04, 1999 | 13.03 | 13.03 | 12.90 | 12.90 | 12,575 | -0.23(-1.76%) |