Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 12.78 | 12.94 | 12.51 | 12.68 | 16,900,408 | -0.32(-2.46%) |
Aug 30, 2000 | 13.02 | 13.15 | 12.57 | 12.99 | 16,858,630 | -0.16(-1.20%) |
Aug 29, 2000 | 13.47 | 13.50 | 13.05 | 13.15 | 10,985,758 | -0.43(-3.14%) |
Aug 28, 2000 | 13.61 | 13.80 | 13.53 | 13.58 | 7,168,461 | -0.08(-0.59%) |
Aug 25, 2000 | 13.42 | 13.71 | 13.42 | 13.66 | 6,895,026 | +0.13(+0.98%) |
Aug 24, 2000 | 13.42 | 13.69 | 13.37 | 13.53 | 9,967,828 | +0.32(+2.42%) |
Aug 23, 2000 | 13.50 | 13.74 | 13.21 | 13.21 | 10,786,021 | -0.35(-2.55%) |
Aug 22, 2000 | 13.77 | 13.82 | 13.42 | 13.55 | 10,999,371 | -0.16(-1.18%) |
Aug 21, 2000 | 13.58 | 13.74 | 13.42 | 13.71 | 16,329,831 | +0.08(+0.59%) |
Aug 18, 2000 | 14.12 | 14.27 | 13.63 | 13.63 | 20,052,540 | -0.80(-5.55%) |
Aug 17, 2000 | 14.06 | 14.49 | 13.98 | 14.43 | 28,268,036 | -0.05(-0.35%) |
Aug 16, 2000 | 13.74 | 14.49 | 13.74 | 14.49 | 23,065,960 | +0.66(+4.81%) |
Aug 15, 2000 | 13.42 | 14.01 | 13.26 | 13.82 | 24,413,420 | +0.24(+1.79%) |
Aug 14, 2000 | 13.31 | 13.74 | 13.15 | 13.58 | 31,648,304 | +0.26(+1.98%) |
Aug 11, 2000 | 12.78 | 13.58 | 12.78 | 13.31 | 59,436,128 | +1.17(+9.65%) |
Aug 10, 2000 | 11.93 | 12.44 | 11.85 | 12.14 | 21,452,810 | +0.27(+2.26%) |
Aug 09, 2000 | 12.04 | 12.09 | 11.87 | 11.87 | 12,715,793 | -0.27(-2.21%) |
Aug 08, 2000 | 11.80 | 12.19 | 11.77 | 12.14 | 21,518,998 | +0.21(+1.79%) |
Aug 07, 2000 | 11.34 | 11.98 | 11.29 | 11.93 | 21,921,054 | +0.59(+5.18%) |
Aug 04, 2000 | 11.21 | 11.42 | 10.97 | 11.34 | 11,788,930 | +0.08(+0.68%) |
Aug 03, 2000 | 10.95 | 11.29 | 10.89 | 11.27 | 15,992,556 | +0.21(+1.93%) |
Aug 02, 2000 | 10.89 | 11.10 | 10.84 | 11.05 | 13,568,253 | +0.08(+0.74%) |
Aug 01, 2000 | 10.76 | 10.97 | 10.76 | 10.97 | 10,677,116 | +0.21(+1.98%) |
Jul 31, 2000 | 10.89 | 11.05 | 10.73 | 10.76 | 14,044,711 | -0.19(-1.71%) |
Jul 28, 2000 | 10.84 | 10.95 | 10.73 | 10.95 | 13,227,926 | +0.03(+0.27%) |
Jul 27, 2000 | 10.78 | 10.97 | 10.78 | 10.92 | 9,142,593 | +0.18(+1.71%) |
Jul 26, 2000 | 10.70 | 11.13 | 10.70 | 10.73 | 17,661,098 | -0.35(-3.12%) |
Jul 25, 2000 | 10.65 | 11.10 | 10.63 | 11.08 | 13,108,929 | +0.51(+4.80%) |
Jul 24, 2000 | 10.81 | 10.81 | 10.54 | 10.57 | 9,355,708 | -0.19(-1.74%) |
Jul 21, 2000 | 10.76 | 10.86 | 10.69 | 10.76 | 13,564,263 | -0.11(-0.98%) |
Jul 20, 2000 | 10.76 | 10.92 | 10.63 | 10.86 | 14,019,832 | +0.21(+2.00%) |
Jul 19, 2000 | 10.76 | 11.00 | 10.44 | 10.65 | 22,543,264 | +0.40(+3.91%) |
Jul 18, 2000 | 10.04 | 10.49 | 10.01 | 10.25 | 21,866,366 | +0.19(+1.86%) |
Jul 17, 2000 | 10.41 | 10.46 | 9.906 | 10.06 | 34,561,972 | -0.37(-3.59%) |
Jul 14, 2000 | 10.33 | 11.02 | 9.799 | 10.44 | 42,740,384 | -0.16(-1.49%) |
Jul 13, 2000 | 10.73 | 10.78 | 10.49 | 10.60 | 18,664,006 | -0.16(-1.50%) |
Jul 12, 2000 | 11.05 | 11.27 | 10.63 | 10.76 | 20,805,720 | -0.29(-2.66%) |
Jul 11, 2000 | 11.50 | 11.50 | 10.97 | 11.05 | 16,785,634 | -0.45(-3.93%) |
Jul 10, 2000 | 11.50 | 11.53 | 11.32 | 11.50 | 14,178,260 | +0.08(+0.71%) |
Jul 07, 2000 | 11.90 | 11.90 | 11.34 | 11.42 | 14,338,097 | -0.43(-3.60%) |
Jul 06, 2000 | 11.80 | 12.04 | 11.77 | 11.85 | 15,564,213 | -0.03(-0.22%) |
Jul 05, 2000 | 11.69 | 11.96 | 11.64 | 11.87 | 19,042,824 | +0.29(+2.50%) |
Jul 03, 2000 | 11.42 | 11.69 | 11.40 | 11.58 | 10,288,674 | +0.27(+2.37%) |
Jun 30, 2000 | 11.50 | 11.50 | 11.05 | 11.32 | 29,245,126 | -0.21(-1.85%) |
Jun 29, 2000 | 11.05 | 11.55 | 11.05 | 11.53 | 23,642,170 | +0.41(+3.72%) |
Jun 28, 2000 | 11.74 | 11.77 | 10.92 | 11.12 | 22,846,274 | -0.60(-5.13%) |
Jun 27, 2000 | 11.50 | 11.98 | 11.24 | 11.72 | 37,154,328 | +0.13(+1.14%) |
Jun 26, 2000 | 11.08 | 11.72 | 10.89 | 11.58 | 48,016,864 | +1.60(+16.00%) |
Jun 23, 2000 | 10.17 | 10.20 | 9.825 | 9.987 | 22,773,278 | -0.21(-2.09%) |
Jun 22, 2000 | 10.54 | 10.65 | 9.906 | 10.20 | 29,676,990 | -0.45(-4.24%) |
Jun 21, 2000 | 10.76 | 10.81 | 10.33 | 10.65 | 20,115,912 | -0.05(-0.48%) |
Jun 20, 2000 | 11.10 | 11.10 | 10.68 | 10.70 | 12,893,232 | -0.29(-2.67%) |
Jun 19, 2000 | 11.08 | 11.16 | 10.92 | 11.00 | 20,988,088 | +0.13(+1.22%) |
Jun 16, 2000 | 11.42 | 11.55 | 10.86 | 10.86 | 38,147,380 | -0.88(-7.47%) |
Jun 15, 2000 | 11.55 | 11.77 | 11.55 | 11.74 | 17,627,064 | +0.05(+0.44%) |
Jun 14, 2000 | 11.61 | 11.74 | 11.55 | 11.69 | 10,150,431 | +0.03(+0.26%) |
Jun 13, 2000 | 11.55 | 11.85 | 11.55 | 11.66 | 15,448,502 | -0.16(-1.37%) |
Jun 12, 2000 | 11.53 | 11.90 | 11.37 | 11.82 | 14,374,711 | +0.32(+2.78%) |
Jun 09, 2000 | 11.48 | 11.69 | 11.34 | 11.50 | 10,674,769 | +0.00(+0.00%) |
Jun 08, 2000 | 11.24 | 11.55 | 11.02 | 11.50 | 14,893,417 | +0.11(+0.93%) |
Jun 07, 2000 | 11.00 | 11.48 | 11.00 | 11.40 | 15,385,600 | +0.40(+3.64%) |
Jun 06, 2000 | 10.86 | 11.00 | 10.70 | 11.00 | 14,390,671 | +0.13(+1.22%) |
Jun 05, 2000 | 10.68 | 11.00 | 10.68 | 10.86 | 13,593,367 | +0.11(+0.99%) |
Jun 02, 2000 | 11.27 | 11.29 | 10.60 | 10.76 | 29,296,292 | -0.51(-4.50%) |
Jun 01, 2000 | 11.13 | 11.42 | 11.08 | 11.27 | 14,551,916 | +0.14(+1.22%) |
May 31, 2000 | 11.27 | 11.42 | 11.08 | 11.13 | 18,979,218 | -0.14(-1.21%) |
May 30, 2000 | 11.64 | 11.69 | 11.24 | 11.27 | 16,104,981 | -0.43(-3.64%) |
May 26, 2000 | 11.85 | 11.93 | 11.66 | 11.69 | 10,853,852 | -0.24(-2.00%) |
May 25, 2000 | 12.25 | 12.25 | 11.82 | 11.93 | 23,665,874 | -0.24(-1.96%) |
May 24, 2000 | 11.61 | 12.19 | 11.61 | 12.17 | 33,010,318 | +0.56(+4.81%) |
May 23, 2000 | 11.55 | 11.80 | 11.55 | 11.61 | 20,541,672 | -0.05(-0.44%) |
May 22, 2000 | 11.77 | 11.77 | 11.50 | 11.66 | 23,049,062 | -0.06(-0.47%) |
May 19, 2000 | 11.08 | 11.85 | 11.08 | 11.72 | 27,773,036 | +0.51(+4.52%) |
May 18, 2000 | 11.50 | 11.74 | 11.18 | 11.21 | 24,404,502 | -0.40(-3.45%) |
May 17, 2000 | 11.55 | 12.01 | 11.55 | 11.61 | 38,520,096 | -0.08(-0.69%) |
May 16, 2000 | 11.58 | 11.87 | 11.42 | 11.69 | 45,400,336 | +0.03(+0.26%) |
May 15, 2000 | 10.73 | 11.66 | 10.73 | 11.66 | 64,649,936 | +1.30(+12.59%) |
May 12, 2000 | 9.799 | 10.44 | 9.799 | 10.36 | 22,867,866 | +0.35(+3.45%) |
May 11, 2000 | 10.23 | 10.25 | 9.718 | 10.01 | 33,399,464 | -0.11(-1.05%) |
May 10, 2000 | 10.09 | 10.33 | 10.06 | 10.12 | 24,639,210 | +0.06(+0.55%) |
May 09, 2000 | 10.36 | 10.38 | 10.01 | 10.06 | 15,855,016 | -0.24(-2.36%) |
May 08, 2000 | 10.09 | 10.36 | 10.04 | 10.31 | 27,876,072 | +0.29(+2.94%) |
May 05, 2000 | 9.931 | 10.17 | 9.799 | 10.01 | 19,246,082 | +0.08(+0.81%) |
May 04, 2000 | 10.01 | 10.12 | 9.851 | 9.931 | 15,265,664 | +0.03(+0.26%) |
May 03, 2000 | 10.20 | 10.46 | 9.906 | 9.906 | 29,157,814 | -0.24(-2.35%) |
May 02, 2000 | 10.04 | 10.46 | 10.01 | 10.14 | 34,341,112 | +0.11(+1.06%) |
May 01, 2000 | 9.373 | 10.06 | 9.373 | 10.04 | 30,656,896 | +0.72(+7.73%) |
Apr 28, 2000 | 9.373 | 9.399 | 9.028 | 9.318 | 26,814,722 | -0.06(-0.59%) |
Apr 27, 2000 | 9.399 | 9.505 | 9.318 | 9.373 | 29,693,654 | -0.13(-1.39%) |
Apr 26, 2000 | 9.373 | 9.561 | 9.292 | 9.505 | 22,742,766 | +0.13(+1.41%) |
Apr 25, 2000 | 9.028 | 9.505 | 8.973 | 9.373 | 36,143,204 | +0.19(+2.04%) |
Apr 24, 2000 | 9.054 | 9.373 | 8.998 | 9.186 | 23,799,894 | +0.08(+0.89%) |
Apr 20, 2000 | 8.866 | 9.186 | 8.866 | 9.105 | 15,041,048 | +0.24(+2.69%) |
Apr 19, 2000 | 8.998 | 9.135 | 8.760 | 8.866 | 16,080,806 | +0.05(+0.58%) |
Apr 18, 2000 | 9.028 | 9.105 | 8.709 | 8.815 | 19,422,582 | -0.24(-2.64%) |
Apr 17, 2000 | 8.947 | 9.079 | 8.679 | 9.054 | 28,649,202 | +0.06(+0.62%) |
Apr 14, 2000 | 9.318 | 9.612 | 8.922 | 8.998 | 29,049,144 | -0.51(-5.33%) |
Apr 13, 2000 | 9.373 | 9.612 | 9.292 | 9.505 | 17,663,914 | +0.19(+2.01%) |
Apr 12, 2000 | 9.318 | 9.637 | 9.241 | 9.318 | 21,210,356 | +0.05(+0.55%) |
Apr 11, 2000 | 9.267 | 9.348 | 9.160 | 9.267 | 17,808,964 | -0.11(-1.14%) |
Apr 10, 2000 | 9.373 | 9.480 | 8.947 | 9.373 | 34,320,928 | -0.21(-2.22%) |
Apr 07, 2000 | 9.906 | 10.06 | 9.348 | 9.586 | 57,550,948 | -0.19(-1.92%) |
Apr 06, 2000 | 9.718 | 10.04 | 9.586 | 9.774 | 38,434,192 | +0.24(+2.55%) |
Apr 05, 2000 | 9.399 | 9.612 | 9.373 | 9.531 | 23,523,172 | +0.08(+0.81%) |
Apr 04, 2000 | 9.799 | 10.12 | 9.028 | 9.454 | 41,355,608 | -0.26(-2.72%) |
Apr 03, 2000 | 9.267 | 9.799 | 9.160 | 9.718 | 39,760,292 | +0.88(+9.93%) |
Mar 31, 2000 | 9.348 | 9.399 | 8.841 | 8.841 | 35,760,864 | -0.32(-3.49%) |
Mar 30, 2000 | 8.521 | 9.186 | 8.406 | 9.160 | 64,453,488 | +1.01(+12.45%) |
Mar 29, 2000 | 8.334 | 8.359 | 8.146 | 8.146 | 27,440,688 | -0.19(-2.25%) |
Mar 28, 2000 | 8.308 | 8.415 | 8.227 | 8.334 | 29,233,626 | -0.02(-0.25%) |
Mar 27, 2000 | 8.440 | 8.466 | 8.308 | 8.355 | 20,952,882 | -0.09(-1.01%) |
Mar 24, 2000 | 8.334 | 8.466 | 8.308 | 8.440 | 24,206,174 | +0.13(+1.59%) |
Mar 23, 2000 | 8.308 | 8.389 | 8.227 | 8.308 | 32,496,072 | +0.03(+0.31%) |
Mar 22, 2000 | 8.653 | 8.760 | 8.227 | 8.283 | 37,747,436 | -0.37(-4.28%) |
Mar 21, 2000 | 8.308 | 9.424 | 8.095 | 8.653 | 80,953,480 | +0.16(+1.86%) |
Mar 20, 2000 | 8.466 | 8.628 | 8.440 | 8.496 | 32,962,672 | -0.13(-1.53%) |
Mar 17, 2000 | 8.679 | 8.679 | 8.308 | 8.628 | 38,071,096 | +0.00(+0.00%) |
Mar 16, 2000 | 8.572 | 8.734 | 8.547 | 8.628 | 31,109,884 | +0.06(+0.65%) |
Mar 15, 2000 | 8.227 | 8.679 | 8.202 | 8.572 | 30,681,072 | +0.28(+3.34%) |
Mar 14, 2000 | 8.440 | 8.440 | 8.202 | 8.295 | 28,131,200 | -0.17(-2.01%) |
Mar 13, 2000 | 8.202 | 8.521 | 8.146 | 8.466 | 25,621,464 | +0.35(+4.25%) |
Mar 10, 2000 | 8.253 | 8.283 | 8.121 | 8.121 | 25,472,190 | -0.19(-2.26%) |
Mar 09, 2000 | 8.202 | 8.308 | 8.146 | 8.308 | 20,523,834 | +0.11(+1.30%) |
Mar 08, 2000 | 8.359 | 8.415 | 8.176 | 8.202 | 27,719,522 | -0.13(-1.58%) |
Mar 07, 2000 | 8.466 | 8.521 | 8.308 | 8.334 | 28,201,378 | -0.13(-1.56%) |
Mar 06, 2000 | 8.841 | 8.892 | 8.334 | 8.466 | 30,632,018 | -0.19(-2.17%) |
Mar 03, 2000 | 8.521 | 8.785 | 8.415 | 8.653 | 31,365,950 | +0.08(+0.94%) |
Mar 02, 2000 | 8.709 | 8.866 | 8.521 | 8.572 | 26,212,460 | -0.14(-1.57%) |
Mar 01, 2000 | 8.602 | 9.160 | 8.359 | 8.709 | 50,957,760 | +0.11(+1.24%) |
Feb 29, 2000 | 8.547 | 8.709 | 8.547 | 8.602 | 31,750,168 | +0.06(+0.65%) |
Feb 28, 2000 | 8.440 | 8.653 | 8.440 | 8.547 | 25,553,164 | +0.19(+2.24%) |
Feb 25, 2000 | 8.572 | 8.602 | 8.359 | 8.359 | 26,946,392 | -0.19(-2.19%) |
Feb 24, 2000 | 8.734 | 8.760 | 8.415 | 8.547 | 28,404,400 | -0.11(-1.23%) |
Feb 23, 2000 | 9.054 | 9.241 | 8.602 | 8.653 | 34,738,944 | -0.24(-2.68%) |
Feb 22, 2000 | 8.496 | 9.028 | 8.466 | 8.892 | 39,932,804 | +0.53(+6.37%) |
Feb 18, 2000 | 8.308 | 8.466 | 8.253 | 8.359 | 26,104,964 | +0.05(+0.62%) |
Feb 17, 2000 | 8.466 | 8.521 | 8.227 | 8.308 | 37,695,328 | +0.21(+2.63%) |
Feb 16, 2000 | 8.121 | 8.202 | 8.014 | 8.095 | 32,402,658 | -0.05(-0.63%) |
Feb 15, 2000 | 8.121 | 8.146 | 7.963 | 8.146 | 35,728,476 | +0.08(+0.95%) |
Feb 14, 2000 | 8.227 | 8.283 | 7.989 | 8.070 | 49,584,012 | -0.05(-0.63%) |
Feb 11, 2000 | 8.496 | 8.572 | 8.121 | 8.121 | 36,071,384 | -0.35(-4.08%) |
Feb 10, 2000 | 8.521 | 8.653 | 8.440 | 8.466 | 35,804,756 | +0.11(+1.27%) |
Feb 09, 2000 | 8.283 | 8.521 | 8.283 | 8.359 | 43,131,408 | +0.05(+0.62%) |
Feb 08, 2000 | 8.628 | 8.653 | 8.146 | 8.308 | 62,562,676 | -0.45(-5.16%) |
Feb 07, 2000 | 8.892 | 8.922 | 8.679 | 8.760 | 29,934,230 | -0.03(-0.29%) |
Feb 04, 2000 | 8.998 | 8.998 | 8.679 | 8.785 | 39,146,064 | -0.16(-1.81%) |
Feb 03, 2000 | 8.922 | 9.135 | 8.892 | 8.947 | 46,995,176 | +0.16(+1.84%) |
Feb 02, 2000 | 8.922 | 8.994 | 8.760 | 8.785 | 32,706,604 | -0.16(-1.81%) |
Feb 01, 2000 | 8.998 | 8.998 | 8.841 | 8.947 | 31,222,778 | +0.06(+0.62%) |
Jan 31, 2000 | 8.922 | 8.998 | 8.879 | 8.892 | 27,220,766 | +0.05(+0.58%) |
Jan 28, 2000 | 8.998 | 9.079 | 8.841 | 8.841 | 28,216,634 | -0.11(-1.19%) |
Jan 27, 2000 | 9.160 | 9.318 | 8.866 | 8.947 | 34,589,668 | -0.03(-0.28%) |
Jan 26, 2000 | 9.267 | 9.292 | 8.892 | 8.973 | 44,534,496 | -0.37(-4.01%) |
Jan 25, 2000 | 9.373 | 9.744 | 9.105 | 9.348 | 25,936,678 | -0.03(-0.27%) |
Jan 24, 2000 | 9.693 | 9.799 | 9.318 | 9.373 | 36,019,748 | +0.00(+0.00%) |
Jan 21, 2000 | 9.454 | 9.586 | 9.292 | 9.373 | 32,811,754 | -0.25(-2.57%) |
Jan 20, 2000 | 9.957 | 9.957 | 9.399 | 9.620 | 23,428,584 | -0.34(-3.38%) |
Jan 19, 2000 | 9.851 | 10.01 | 9.799 | 9.957 | 20,494,026 | +0.16(+1.61%) |
Jan 18, 2000 | 10.25 | 10.31 | 9.799 | 9.799 | 18,784,646 | -0.53(-5.15%) |
Jan 14, 2000 | 10.46 | 10.49 | 10.12 | 10.33 | 18,342,924 | -0.11(-1.02%) |
Jan 13, 2000 | 10.44 | 10.46 | 10.33 | 10.44 | 14,707,058 | +0.11(+1.03%) |
Jan 12, 2000 | 10.33 | 10.46 | 10.23 | 10.33 | 22,566,500 | +0.06(+0.54%) |
Jan 11, 2000 | 10.28 | 10.49 | 10.25 | 10.28 | 17,490,934 | +0.05(+0.50%) |
Jan 10, 2000 | 10.12 | 10.25 | 10.12 | 10.23 | 18,100,706 | +0.13(+1.31%) |
Jan 07, 2000 | 9.906 | 10.14 | 9.851 | 10.09 | 18,713,998 | +0.27(+2.73%) |
Jan 06, 2000 | 10.01 | 10.09 | 9.799 | 9.825 | 16,791,972 | -0.19(-1.87%) |
Jan 05, 2000 | 10.14 | 10.25 | 9.987 | 10.01 | 27,464,160 | -0.05(-0.51%) |
Jan 04, 2000 | 9.906 | 10.33 | 9.906 | 10.06 | 24,744,828 | +0.08(+0.77%) |
Jan 03, 2000 | 10.04 | 10.20 | 9.880 | 9.987 | 17,345,650 | +0.19(+1.91%) |
Dec 31, 1999 | 10.04 | 10.06 | 9.799 | 9.799 | 12,846,525 | -0.29(-2.91%) |
Dec 30, 1999 | 10.04 | 10.25 | 9.957 | 10.09 | 22,895,092 | +0.16(+1.63%) |
Dec 29, 1999 | 9.505 | 10.04 | 9.505 | 9.931 | 24,605,882 | +0.51(+5.38%) |
Dec 28, 1999 | 9.454 | 9.774 | 9.348 | 9.424 | 33,951,732 | +0.26(+2.88%) |
Dec 27, 1999 | 10.01 | 10.06 | 9.160 | 9.160 | 25,884,572 | -0.83(-8.28%) |
Dec 23, 1999 | 9.825 | 10.09 | 9.799 | 9.987 | 17,464,176 | +0.21(+2.18%) |
Dec 22, 1999 | 9.799 | 9.851 | 9.637 | 9.774 | 22,204,112 | -0.03(-0.26%) |
Dec 21, 1999 | 9.774 | 9.851 | 9.612 | 9.799 | 22,438,116 | -0.05(-0.52%) |
Dec 20, 1999 | 9.774 | 9.957 | 9.744 | 9.851 | 28,202,786 | +0.16(+1.63%) |
Dec 17, 1999 | 9.799 | 9.906 | 9.693 | 9.693 | 41,750,152 | -0.24(-2.40%) |
Dec 16, 1999 | 10.12 | 10.12 | 9.931 | 9.931 | 26,120,454 | -0.11(-1.06%) |
Dec 15, 1999 | 10.20 | 10.44 | 10.04 | 10.04 | 30,960,610 | -0.16(-1.59%) |
Dec 14, 1999 | 10.25 | 10.44 | 10.09 | 10.20 | 76,266,592 | -0.29(-2.76%) |
Dec 13, 1999 | 10.65 | 10.73 | 10.36 | 10.49 | 55,755,432 | -0.46(-4.17%) |
Dec 10, 1999 | 10.44 | 10.97 | 10.31 | 10.95 | 44,540,600 | +0.43(+4.05%) |
Dec 09, 1999 | 10.52 | 10.65 | 10.12 | 10.52 | 35,855,688 | -0.16(-1.48%) |
Dec 08, 1999 | 11.05 | 11.08 | 10.63 | 10.68 | 21,897,112 | -0.40(-3.62%) |
Dec 07, 1999 | 11.24 | 11.34 | 11.02 | 11.08 | 19,736,388 | -0.03(-0.23%) |
Dec 06, 1999 | 11.18 | 11.24 | 11.08 | 11.10 | 13,759,775 | -0.13(-1.18%) |
Dec 03, 1999 | 11.34 | 11.45 | 11.13 | 11.24 | 17,253,644 | -0.12(-1.09%) |
Dec 02, 1999 | 11.48 | 11.48 | 11.24 | 11.36 | 18,685,834 | -0.09(-0.78%) |
Dec 01, 1999 | 11.16 | 11.66 | 11.13 | 11.45 | 23,487,732 | +0.26(+2.36%) |
Nov 30, 1999 | 10.89 | 11.53 | 10.89 | 11.18 | 20,425,962 | +0.11(+0.96%) |
Nov 29, 1999 | 11.10 | 11.18 | 10.86 | 11.08 | 17,940,870 | -0.13(-1.18%) |
Nov 26, 1999 | 11.27 | 11.37 | 11.16 | 11.21 | 7,872,352 | -0.16(-1.42%) |
Nov 24, 1999 | 11.18 | 11.55 | 11.13 | 11.37 | 13,779,960 | +0.38(+3.41%) |
Nov 23, 1999 | 11.85 | 11.87 | 10.97 | 11.00 | 25,836,926 | -0.72(-6.15%) |
Nov 22, 1999 | 10.97 | 11.90 | 10.95 | 11.72 | 31,899,442 | +0.80(+7.34%) |
Nov 19, 1999 | 11.05 | 11.10 | 10.86 | 10.92 | 18,828,066 | -0.16(-1.46%) |
Nov 18, 1999 | 11.05 | 11.16 | 11.02 | 11.08 | 20,726,152 | +0.06(+0.50%) |
Nov 17, 1999 | 11.13 | 11.24 | 11.00 | 11.02 | 18,523,180 | -0.08(-0.73%) |
Nov 16, 1999 | 11.02 | 11.18 | 10.97 | 11.10 | 20,530,640 | +0.29(+2.72%) |
Nov 15, 1999 | 10.73 | 10.86 | 10.70 | 10.81 | 12,561,355 | +0.11(+1.00%) |
Nov 12, 1999 | 10.84 | 10.86 | 10.60 | 10.70 | 15,005,842 | -0.06(-0.51%) |
Nov 11, 1999 | 10.54 | 10.78 | 10.49 | 10.76 | 19,648,372 | +0.27(+2.56%) |
Nov 10, 1999 | 10.73 | 10.78 | 10.38 | 10.49 | 19,859,376 | -0.32(-2.96%) |
Nov 09, 1999 | 10.97 | 10.97 | 10.65 | 10.81 | 16,899,000 | -0.14(-1.25%) |
Nov 08, 1999 | 10.86 | 11.08 | 10.76 | 10.95 | 16,574,397 | +0.11(+0.98%) |
Nov 05, 1999 | 11.32 | 11.45 | 10.73 | 10.84 | 22,588,798 | -0.26(-2.38%) |
Nov 04, 1999 | 11.61 | 11.66 | 11.05 | 11.10 | 28,708,582 | -0.40(-3.48%) |
Nov 03, 1999 | 10.41 | 11.82 | 10.04 | 11.50 | 51,093,420 | +1.28(+12.50%) |
Nov 02, 1999 | 10.23 | 10.33 | 10.12 | 10.23 | 32,091,904 | +0.13(+1.31%) |
Nov 01, 1999 | 10.60 | 10.65 | 10.04 | 10.09 | 35,223,852 | -1.14(-10.16%) |
Oct 29, 1999 | 11.13 | 11.37 | 10.65 | 11.24 | 28,357,224 | +0.08(+0.69%) |
Oct 28, 1999 | 11.10 | 11.21 | 11.00 | 11.16 | 24,660,568 | +0.19(+1.71%) |
Oct 27, 1999 | 10.97 | 11.00 | 10.60 | 10.97 | 27,988,498 | +0.08(+0.74%) |
Oct 26, 1999 | 11.00 | 11.05 | 10.89 | 10.89 | 32,633,376 | +0.03(+0.24%) |
Oct 25, 1999 | 10.70 | 10.92 | 10.57 | 10.86 | 45,191,912 | +0.32(+3.03%) |
Oct 22, 1999 | 10.44 | 10.78 | 10.23 | 10.54 | 65,799,068 | +0.48(+4.78%) |
Oct 21, 1999 | 11.40 | 11.40 | 9.054 | 10.06 | 156,949,920 | -1.44(-12.52%) |
Oct 20, 1999 | 13.29 | 13.29 | 11.29 | 11.50 | 70,127,088 | -1.60(-12.20%) |
Oct 19, 1999 | 13.02 | 13.26 | 12.86 | 13.10 | 17,957,298 | +0.11(+0.82%) |
Oct 18, 1999 | 13.21 | 13.31 | 12.89 | 12.99 | 19,372,590 | -0.03(-0.20%) |
Oct 15, 1999 | 13.42 | 13.53 | 12.89 | 13.02 | 25,475,476 | -0.64(-4.68%) |
Oct 14, 1999 | 14.17 | 14.27 | 13.61 | 13.66 | 19,157,598 | -0.37(-2.67%) |
Oct 13, 1999 | 14.62 | 14.67 | 13.87 | 14.03 | 23,702,724 | -0.45(-3.12%) |
Oct 12, 1999 | 14.49 | 14.75 | 14.30 | 14.49 | 12,660,402 | +0.00(+0.00%) |
Oct 11, 1999 | 14.65 | 14.65 | 14.49 | 14.49 | 12,549,150 | -0.16(-1.11%) |
Oct 08, 1999 | 14.70 | 14.89 | 14.59 | 14.65 | 17,753,102 | -0.08(-0.52%) |
Oct 07, 1999 | 14.72 | 14.86 | 14.65 | 14.72 | 16,476,524 | -0.06(-0.37%) |
Oct 06, 1999 | 14.70 | 14.83 | 14.62 | 14.78 | 13,135,686 | +0.16(+1.11%) |
Oct 05, 1999 | 14.97 | 14.97 | 14.49 | 14.62 | 14,447,705 | -0.14(-0.92%) |
Oct 04, 1999 | 14.72 | 15.13 | 14.57 | 14.75 | 15,991,617 | +0.27(+1.85%) |
Oct 01, 1999 | 14.51 | 14.59 | 14.46 | 14.49 | 24,250,064 | -0.08(-0.56%) |
Sep 30, 1999 | 14.72 | 14.91 | 14.54 | 14.57 | 20,568,428 | -0.11(-0.73%) |
Sep 29, 1999 | 14.54 | 14.99 | 14.54 | 14.67 | 14,470,942 | +0.16(+1.12%) |
Sep 28, 1999 | 14.49 | 14.65 | 14.41 | 14.51 | 15,649,177 | -0.32(-2.15%) |
Sep 27, 1999 | 14.70 | 14.91 | 14.59 | 14.83 | 19,392,070 | +0.21(+1.46%) |
Sep 24, 1999 | 14.72 | 14.83 | 14.51 | 14.62 | 16,198,864 | -0.08(-0.55%) |
Sep 23, 1999 | 14.97 | 15.18 | 14.67 | 14.70 | 27,532,460 | +0.00(+0.00%) |
Sep 22, 1999 | 14.80 | 14.97 | 14.41 | 14.70 | 26,038,072 | -0.48(-3.17%) |
Sep 21, 1999 | 15.23 | 15.34 | 15.04 | 15.18 | 16,614,767 | -0.35(-2.22%) |
Sep 20, 1999 | 15.44 | 15.61 | 15.42 | 15.53 | 13,367,108 | +0.21(+1.39%) |
Sep 17, 1999 | 15.50 | 15.68 | 15.29 | 15.31 | 16,757,705 | -0.21(-1.37%) |
Sep 16, 1999 | 15.68 | 15.82 | 15.29 | 15.53 | 14,070,294 | -0.05(-0.33%) |
Sep 15, 1999 | 15.82 | 15.85 | 15.58 | 15.58 | 11,054,292 | -0.06(-0.35%) |
Sep 14, 1999 | 16.14 | 16.16 | 15.55 | 15.63 | 15,100,899 | -0.61(-3.78%) |
Sep 13, 1999 | 16.00 | 16.25 | 15.87 | 16.25 | 13,138,972 | +0.06(+0.34%) |
Sep 10, 1999 | 16.48 | 16.51 | 16.00 | 16.19 | 11,162,258 | -0.29(-1.78%) |
Sep 09, 1999 | 16.00 | 16.51 | 16.00 | 16.48 | 11,154,044 | +0.16(+0.99%) |
Sep 08, 1999 | 15.82 | 16.35 | 15.82 | 16.32 | 13,990,494 | +0.45(+2.85%) |
Sep 07, 1999 | 16.67 | 16.78 | 15.76 | 15.87 | 17,536,702 | -0.85(-5.10%) |
Sep 03, 1999 | 15.82 | 16.72 | 15.68 | 16.72 | 15,944,675 | +1.01(+6.43%) |
Sep 02, 1999 | 15.76 | 15.87 | 15.66 | 15.71 | 7,420,538 | -0.32(-1.99%) |