Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 3.600 | 3.700 | 3.540 | 3.660 | 134,300 | +0.06(+1.67%) |
Mar 30, 2000 | 3.700 | 3.700 | 3.510 | 3.600 | 72,400 | +0.00(+0.00%) |
Mar 29, 2000 | 3.550 | 3.650 | 3.550 | 3.600 | 309,000 | +0.09(+2.56%) |
Mar 28, 2000 | 3.700 | 3.700 | 3.510 | 3.510 | 171,900 | -0.12(-3.31%) |
Mar 27, 2000 | 3.720 | 3.720 | 3.630 | 3.630 | 77,200 | -0.12(-3.20%) |
Mar 24, 2000 | 3.620 | 3.850 | 3.620 | 3.750 | 275,300 | +0.09(+2.46%) |
Mar 23, 2000 | 3.650 | 3.700 | 3.650 | 3.660 | 93,100 | -0.04(-1.08%) |
Mar 22, 2000 | 3.600 | 3.700 | 3.500 | 3.700 | 426,800 | +0.05(+1.37%) |
Mar 21, 2000 | 3.610 | 3.700 | 3.600 | 3.650 | 68,900 | -0.05(-1.35%) |
Mar 20, 2000 | 3.850 | 3.850 | 3.500 | 3.700 | 203,400 | -0.15(-3.90%) |
Mar 17, 2000 | 3.750 | 3.900 | 3.750 | 3.850 | 170,700 | +0.10(+2.67%) |
Mar 16, 2000 | 3.650 | 3.950 | 3.550 | 3.750 | 325,300 | +0.25(+7.14%) |
Mar 15, 2000 | 3.550 | 3.550 | 3.400 | 3.500 | 216,900 | -0.05(-1.41%) |
Mar 14, 2000 | 3.500 | 3.650 | 3.350 | 3.550 | 2,661,300 | +0.15(+4.41%) |
Mar 13, 2000 | 3.350 | 3.400 | 3.250 | 3.400 | 105,600 | +0.13(+3.98%) |
Mar 10, 2000 | 3.350 | 3.400 | 3.260 | 3.270 | 443,500 | -0.08(-2.39%) |
Mar 09, 2000 | 3.310 | 3.420 | 3.310 | 3.350 | 116,500 | +0.00(+0.00%) |
Mar 08, 2000 | 3.450 | 3.600 | 3.350 | 3.350 | 221,600 | -0.10(-2.90%) |
Mar 07, 2000 | 3.400 | 3.500 | 3.350 | 3.450 | 76,900 | +0.05(+1.47%) |
Mar 06, 2000 | 3.600 | 3.650 | 3.350 | 3.400 | 116,600 | -0.11(-3.13%) |
Mar 03, 2000 | 3.650 | 3.660 | 3.510 | 3.510 | 267,500 | -0.09(-2.50%) |
Mar 02, 2000 | 3.650 | 3.800 | 3.550 | 3.600 | 261,100 | -0.20(-5.26%) |
Mar 01, 2000 | 3.650 | 3.800 | 3.650 | 3.800 | 375,600 | +0.25(+7.04%) |
Feb 29, 2000 | 3.800 | 3.800 | 3.550 | 3.550 | 215,300 | -0.20(-5.33%) |
Feb 28, 2000 | 3.850 | 3.900 | 3.700 | 3.750 | 367,400 | -0.01(-0.27%) |
Feb 25, 2000 | 4.100 | 4.100 | 3.760 | 3.760 | 2,502,400 | -0.21(-5.29%) |
Feb 24, 2000 | 3.950 | 4.100 | 3.850 | 3.970 | 4,106,500 | +0.05(+1.28%) |
Feb 23, 2000 | 3.850 | 3.900 | 3.800 | 3.920 | 214,700 | +0.12(+3.16%) |
Feb 22, 2000 | 3.850 | 3.900 | 3.800 | 3.800 | 371,600 | +0.00(+0.00%) |
Feb 21, 2000 | 3.650 | 3.800 | 3.650 | 3.800 | 53,300 | +0.07(+1.88%) |
Feb 18, 2000 | 3.700 | 3.840 | 3.700 | 3.730 | 1,229,900 | -0.02(-0.53%) |
Feb 17, 2000 | 3.750 | 3.800 | 3.720 | 3.750 | 194,800 | +0.05(+1.35%) |
Feb 16, 2000 | 3.950 | 3.950 | 3.700 | 3.700 | 386,700 | -0.12(-3.14%) |
Feb 15, 2000 | 3.800 | 3.900 | 3.800 | 3.820 | 955,900 | +0.06(+1.60%) |
Feb 14, 2000 | 3.650 | 4.000 | 3.650 | 3.760 | 2,166,300 | +0.16(+4.44%) |
Feb 11, 2000 | 3.450 | 3.750 | 3.400 | 3.600 | 1,085,800 | +0.25(+7.46%) |
Feb 10, 2000 | 3.450 | 3.450 | 3.350 | 3.350 | 796,400 | -0.03(-0.89%) |
Feb 09, 2000 | 3.150 | 3.450 | 3.100 | 3.380 | 532,800 | +0.23(+7.30%) |
Feb 08, 2000 | 3.000 | 3.350 | 3.000 | 3.150 | 1,727,800 | +0.15(+5.00%) |
Feb 07, 2000 | 3.100 | 3.100 | 3.000 | 3.000 | 77,000 | -0.10(-3.23%) |
Feb 04, 2000 | 2.960 | 3.100 | 2.960 | 3.100 | 53,300 | +0.10(+3.33%) |
Feb 03, 2000 | 3.100 | 3.120 | 2.900 | 3.000 | 274,900 | -0.04(-1.32%) |
Feb 02, 2000 | 3.150 | 3.150 | 3.000 | 3.040 | 48,400 | -0.06(-1.94%) |
Feb 01, 2000 | 3.150 | 3.150 | 2.950 | 3.100 | 750,800 | +0.05(+1.64%) |
Jan 31, 2000 | 2.950 | 3.150 | 2.800 | 3.050 | 2,900,900 | +0.15(+5.17%) |
Jan 28, 2000 | 2.950 | 3.000 | 2.900 | 2.900 | 107,100 | -0.05(-1.69%) |
Jan 27, 2000 | 2.980 | 3.000 | 2.910 | 2.950 | 84,800 | +0.00(+0.00%) |
Jan 26, 2000 | 3.050 | 3.050 | 2.800 | 2.950 | 1,018,600 | -0.01(-0.34%) |
Jan 25, 2000 | 3.130 | 3.130 | 2.950 | 2.960 | 83,900 | -0.11(-3.58%) |
Jan 24, 2000 | 3.300 | 3.300 | 3.070 | 3.070 | 85,700 | -0.08(-2.54%) |
Jan 21, 2000 | 3.300 | 3.300 | 3.000 | 3.150 | 1,215,500 | -0.01(-0.32%) |
Jan 20, 2000 | 3.300 | 3.400 | 3.160 | 3.160 | 78,000 | -0.14(-4.24%) |
Jan 19, 2000 | 3.210 | 3.350 | 3.210 | 3.300 | 84,100 | +0.00(+0.00%) |
Jan 18, 2000 | 3.350 | 3.350 | 3.210 | 3.300 | 159,000 | +0.00(+0.00%) |
Jan 17, 2000 | 3.250 | 3.350 | 3.250 | 3.300 | 96,400 | +0.00(+0.00%) |
Jan 14, 2000 | 3.400 | 3.400 | 3.250 | 3.300 | 530,200 | -0.10(-2.94%) |
Jan 13, 2000 | 3.450 | 3.500 | 3.380 | 3.400 | 141,300 | +0.00(+0.00%) |
Jan 12, 2000 | 3.360 | 3.500 | 3.320 | 3.400 | 85,400 | +0.04(+1.19%) |
Jan 11, 2000 | 3.500 | 3.600 | 3.250 | 3.360 | 1,050,900 | -0.14(-4.00%) |
Jan 10, 2000 | 3.550 | 3.600 | 3.350 | 3.500 | 49,200 | -0.01(-0.28%) |
Jan 07, 2000 | 3.800 | 3.850 | 3.500 | 3.510 | 978,400 | -0.23(-6.15%) |
Jan 06, 2000 | 3.350 | 3.750 | 3.350 | 3.740 | 1,325,800 | +0.46(+14.02%) |
Jan 05, 2000 | 3.010 | 3.300 | 3.010 | 3.280 | 65,200 | +0.27(+8.97%) |
Jan 04, 2000 | 3.090 | 3.090 | 3.000 | 3.010 | 14,200 | -0.08(-2.59%) |
Dec 31, 1999 | 3.090 | 3.090 | 3.050 | 3.090 | 4,700 | +0.09(+3.00%) |
Dec 30, 1999 | 3.100 | 3.100 | 3.000 | 3.000 | 42,200 | -0.06(-1.96%) |
Dec 29, 1999 | 2.950 | 3.060 | 2.950 | 3.060 | 13,500 | +0.06(+2.00%) |
Dec 24, 1999 | 2.900 | 3.050 | 2.880 | 3.000 | 27,000 | +0.05(+1.69%) |
Dec 23, 1999 | 2.870 | 2.950 | 2.850 | 2.950 | 105,900 | +0.08(+2.79%) |
Dec 22, 1999 | 2.900 | 2.930 | 2.870 | 2.870 | 70,800 | -0.03(-1.03%) |
Dec 21, 1999 | 2.920 | 2.950 | 2.900 | 2.900 | 101,500 | -0.05(-1.69%) |
Dec 20, 1999 | 2.920 | 3.000 | 2.900 | 2.950 | 272,100 | +0.03(+1.03%) |
Dec 17, 1999 | 2.950 | 2.950 | 2.850 | 2.920 | 145,600 | -0.03(-1.02%) |
Dec 16, 1999 | 3.000 | 3.000 | 2.910 | 2.950 | 251,000 | +0.00(+0.00%) |
Dec 15, 1999 | 3.000 | 3.050 | 2.900 | 2.950 | 173,500 | -0.05(-1.67%) |
Dec 14, 1999 | 3.010 | 3.070 | 3.000 | 3.000 | 124,400 | -0.03(-0.99%) |
Dec 13, 1999 | 3.050 | 3.090 | 3.000 | 3.030 | 33,300 | +0.02(+0.66%) |
Dec 10, 1999 | 3.070 | 3.070 | 3.000 | 3.010 | 67,700 | -0.06(-1.95%) |
Dec 09, 1999 | 3.070 | 3.100 | 3.010 | 3.070 | 113,800 | +0.00(+0.00%) |
Dec 08, 1999 | 3.010 | 3.130 | 3.010 | 3.070 | 93,800 | +0.02(+0.66%) |
Dec 07, 1999 | 3.050 | 3.060 | 3.050 | 3.050 | 37,500 | +0.00(+0.00%) |
Dec 06, 1999 | 3.050 | 3.050 | 2.950 | 3.050 | 107,900 | +0.05(+1.67%) |
Dec 03, 1999 | 3.000 | 3.050 | 2.950 | 3.000 | 1,410,400 | +0.00(+0.00%) |
Dec 02, 1999 | 2.950 | 3.000 | 2.870 | 3.000 | 58,900 | +0.05(+1.69%) |
Dec 01, 1999 | 3.020 | 3.020 | 2.920 | 2.950 | 11,000 | -0.10(-3.28%) |
Nov 30, 1999 | 3.050 | 3.100 | 3.050 | 3.050 | 24,700 | -0.05(-1.61%) |
Nov 29, 1999 | 3.100 | 3.100 | 3.050 | 3.100 | 215,300 | +0.00(+0.00%) |
Nov 26, 1999 | 3.050 | 3.150 | 3.030 | 3.100 | 156,700 | +0.05(+1.64%) |
Nov 25, 1999 | 3.100 | 3.100 | 3.010 | 3.050 | 122,300 | -0.05(-1.61%) |
Nov 24, 1999 | 2.950 | 3.100 | 2.950 | 3.100 | 50,800 | +0.12(+4.03%) |
Nov 23, 1999 | 3.090 | 3.090 | 2.950 | 2.980 | 93,600 | -0.05(-1.65%) |
Nov 22, 1999 | 2.950 | 3.050 | 2.950 | 3.030 | 24,300 | +0.03(+1.00%) |
Nov 19, 1999 | 2.870 | 3.100 | 2.870 | 3.000 | 185,700 | +0.00(+0.00%) |
Nov 18, 1999 | 3.050 | 3.050 | 2.800 | 3.000 | 160,300 | +0.00(+0.00%) |
Nov 17, 1999 | 3.050 | 3.050 | 3.000 | 3.000 | 33,000 | -0.05(-1.64%) |
Nov 16, 1999 | 3.070 | 3.100 | 3.010 | 3.050 | 353,200 | -0.04(-1.29%) |
Nov 15, 1999 | 3.050 | 3.100 | 3.050 | 3.090 | 18,000 | +0.01(+0.32%) |
Nov 12, 1999 | 3.080 | 3.100 | 3.080 | 3.080 | 25,700 | +0.00(+0.00%) |
Nov 11, 1999 | 3.150 | 3.150 | 3.080 | 3.080 | 231,300 | -0.02(-0.65%) |
Nov 10, 1999 | 3.050 | 3.150 | 3.050 | 3.100 | 53,100 | -0.03(-0.96%) |
Nov 09, 1999 | 3.110 | 3.150 | 3.100 | 3.130 | 33,000 | -0.07(-2.19%) |
Nov 08, 1999 | 3.150 | 3.220 | 3.150 | 3.200 | 52,800 | -0.01(-0.31%) |
Nov 05, 1999 | 3.210 | 3.250 | 3.160 | 3.210 | 67,400 | -0.03(-0.93%) |
Nov 04, 1999 | 3.240 | 3.250 | 3.200 | 3.240 | 29,500 | +0.04(+1.25%) |
Nov 03, 1999 | 3.240 | 3.240 | 3.150 | 3.200 | 334,500 | +0.05(+1.59%) |
Nov 02, 1999 | 3.200 | 3.200 | 3.100 | 3.150 | 28,700 | -0.05(-1.56%) |
Nov 01, 1999 | 3.150 | 3.200 | 3.150 | 3.200 | 56,600 | +0.00(+0.00%) |
Oct 29, 1999 | 3.200 | 3.210 | 3.150 | 3.200 | 154,800 | +0.00(+0.00%) |
Oct 28, 1999 | 3.250 | 3.250 | 3.150 | 3.200 | 110,600 | -0.02(-0.62%) |
Oct 27, 1999 | 3.330 | 3.330 | 3.220 | 3.220 | 108,900 | -0.09(-2.72%) |
Oct 26, 1999 | 3.210 | 3.350 | 3.200 | 3.310 | 338,100 | +0.15(+4.75%) |
Oct 25, 1999 | 3.000 | 3.250 | 3.000 | 3.160 | 194,600 | +0.31(+10.88%) |
Oct 22, 1999 | 2.900 | 2.950 | 2.850 | 2.850 | 230,500 | -0.05(-1.72%) |
Oct 21, 1999 | 2.950 | 2.950 | 2.900 | 2.900 | 54,700 | -0.05(-1.69%) |
Oct 20, 1999 | 2.930 | 2.950 | 2.930 | 2.950 | 114,000 | +0.00(+0.00%) |
Oct 19, 1999 | 2.900 | 3.040 | 2.900 | 2.950 | 111,200 | +0.00(+0.00%) |
Oct 18, 1999 | 2.900 | 2.950 | 2.800 | 2.950 | 30,100 | -0.05(-1.67%) |
Oct 15, 1999 | 2.800 | 3.000 | 2.800 | 3.000 | 38,600 | +0.00(+0.00%) |
Oct 14, 1999 | 3.080 | 3.080 | 2.900 | 3.000 | 29,200 | -0.07(-2.28%) |
Oct 13, 1999 | 3.020 | 3.070 | 3.000 | 3.070 | 148,400 | +0.02(+0.66%) |
Oct 12, 1999 | 3.050 | 3.100 | 3.050 | 3.050 | 151,100 | -0.05(-1.61%) |
Oct 08, 1999 | 3.080 | 3.100 | 3.080 | 3.100 | 15,200 | +0.03(+0.98%) |
Oct 07, 1999 | 3.140 | 3.150 | 3.070 | 3.070 | 34,500 | +0.01(+0.33%) |
Oct 06, 1999 | 3.110 | 3.120 | 3.000 | 3.060 | 547,400 | -0.05(-1.61%) |
Oct 05, 1999 | 3.150 | 3.150 | 3.110 | 3.110 | 68,100 | -0.09(-2.81%) |
Oct 04, 1999 | 3.250 | 3.250 | 3.200 | 3.200 | 11,300 | +0.05(+1.59%) |
Oct 01, 1999 | 3.250 | 3.250 | 3.100 | 3.150 | 124,000 | -0.02(-0.63%) |
Sep 30, 1999 | 3.150 | 3.250 | 3.100 | 3.170 | 464,300 | -0.03(-0.94%) |
Sep 29, 1999 | 3.270 | 3.290 | 3.200 | 3.200 | 465,700 | -0.09(-2.74%) |
Sep 28, 1999 | 3.250 | 3.300 | 3.250 | 3.290 | 414,500 | +0.04(+1.23%) |
Sep 27, 1999 | 3.200 | 3.250 | 3.200 | 3.250 | 37,100 | +0.00(+0.00%) |
Sep 24, 1999 | 3.250 | 3.250 | 3.210 | 3.250 | 76,000 | +0.00(+0.00%) |
Sep 23, 1999 | 3.250 | 3.350 | 3.230 | 3.250 | 231,500 | +0.00(+0.00%) |
Sep 22, 1999 | 3.250 | 3.290 | 3.220 | 3.250 | 154,000 | -0.04(-1.22%) |
Sep 21, 1999 | 3.360 | 3.360 | 3.220 | 3.290 | 349,300 | -0.06(-1.79%) |
Sep 20, 1999 | 3.350 | 3.390 | 3.350 | 3.350 | 42,900 | +0.00(+0.00%) |
Sep 17, 1999 | 3.350 | 3.400 | 3.300 | 3.350 | 79,600 | -0.01(-0.30%) |
Sep 16, 1999 | 3.450 | 3.450 | 3.360 | 3.360 | 7,600 | -0.14(-4.00%) |
Sep 15, 1999 | 3.450 | 3.500 | 3.400 | 3.500 | 145,200 | +0.10(+2.94%) |
Sep 14, 1999 | 3.370 | 3.500 | 3.330 | 3.400 | 255,500 | +0.03(+0.89%) |
Sep 13, 1999 | 3.370 | 3.370 | 3.350 | 3.370 | 249,300 | +0.02(+0.60%) |
Sep 10, 1999 | 3.370 | 3.370 | 3.350 | 3.350 | 44,200 | +0.00(+0.00%) |
Sep 09, 1999 | 3.330 | 3.370 | 3.330 | 3.350 | 29,100 | +0.02(+0.60%) |
Sep 08, 1999 | 3.370 | 3.370 | 3.330 | 3.330 | 93,700 | -0.04(-1.19%) |
Sep 07, 1999 | 3.300 | 3.370 | 3.300 | 3.370 | 212,500 | +0.07(+2.12%) |
Sep 03, 1999 | 3.300 | 3.340 | 3.300 | 3.300 | 11,000 | +0.01(+0.30%) |
Sep 02, 1999 | 3.250 | 3.330 | 3.250 | 3.290 | 29,100 | -0.01(-0.30%) |
Sep 01, 1999 | 3.280 | 3.340 | 3.280 | 3.300 | 44,900 | +0.00(+0.00%) |
Aug 31, 1999 | 3.300 | 3.300 | 3.250 | 3.300 | 90,700 | +0.00(+0.00%) |
Aug 30, 1999 | 3.350 | 3.350 | 3.300 | 3.300 | 53,800 | +0.00(+0.00%) |
Aug 27, 1999 | 3.300 | 3.350 | 3.280 | 3.300 | 52,200 | -0.01(-0.30%) |
Aug 26, 1999 | 3.400 | 3.400 | 3.250 | 3.310 | 569,200 | -0.14(-4.06%) |
Aug 25, 1999 | 3.540 | 3.540 | 3.450 | 3.450 | 22,000 | -0.05(-1.43%) |
Aug 24, 1999 | 3.440 | 3.500 | 3.420 | 3.500 | 67,400 | +0.05(+1.45%) |
Aug 23, 1999 | 3.600 | 3.630 | 3.450 | 3.450 | 44,300 | -0.10(-2.82%) |
Aug 20, 1999 | 3.500 | 3.550 | 3.400 | 3.550 | 233,800 | +0.05(+1.43%) |
Aug 19, 1999 | 3.490 | 3.500 | 3.400 | 3.500 | 291,600 | +0.15(+4.48%) |
Aug 18, 1999 | 3.480 | 3.500 | 3.310 | 3.350 | 49,100 | -0.15(-4.29%) |
Aug 17, 1999 | 3.500 | 3.550 | 3.450 | 3.500 | 97,900 | +0.00(+0.00%) |
Aug 16, 1999 | 3.550 | 3.550 | 3.470 | 3.500 | 57,700 | -0.05(-1.41%) |
Aug 13, 1999 | 3.690 | 3.690 | 3.550 | 3.550 | 57,100 | -0.13(-3.53%) |
Aug 12, 1999 | 3.650 | 3.680 | 3.550 | 3.680 | 197,800 | +0.18(+5.14%) |
Aug 11, 1999 | 3.500 | 3.550 | 3.400 | 3.500 | 593,900 | +0.00(+0.00%) |
Aug 10, 1999 | 3.600 | 3.650 | 3.400 | 3.500 | 75,900 | -0.12(-3.31%) |
Aug 09, 1999 | 3.450 | 3.700 | 3.450 | 3.620 | 159,600 | +0.17(+4.93%) |
Aug 06, 1999 | 3.400 | 3.450 | 3.300 | 3.450 | 30,200 | +0.10(+2.99%) |
Aug 05, 1999 | 3.260 | 3.400 | 3.260 | 3.350 | 257,300 | +0.08(+2.45%) |
Aug 04, 1999 | 3.250 | 3.280 | 3.250 | 3.270 | 45,900 | +0.07(+2.19%) |
Aug 03, 1999 | 3.090 | 3.200 | 3.090 | 3.200 | 45,100 | -0.04(-1.23%) |
Jul 30, 1999 | 3.240 | 3.240 | 3.150 | 3.240 | 21,500 | +0.04(+1.25%) |
Jul 29, 1999 | 3.200 | 3.230 | 3.140 | 3.200 | 225,800 | +0.02(+0.63%) |
Jul 28, 1999 | 3.170 | 3.250 | 3.160 | 3.180 | 258,000 | -0.07(-2.15%) |
Jul 27, 1999 | 3.150 | 3.250 | 3.150 | 3.250 | 409,300 | +0.15(+4.84%) |
Jul 26, 1999 | 3.150 | 3.150 | 3.100 | 3.100 | 66,000 | -0.05(-1.59%) |
Jul 23, 1999 | 3.200 | 3.200 | 3.100 | 3.150 | 81,700 | -0.01(-0.32%) |
Jul 22, 1999 | 3.150 | 3.190 | 3.150 | 3.160 | 78,700 | +0.01(+0.32%) |
Jul 21, 1999 | 3.200 | 3.200 | 3.110 | 3.150 | 134,600 | -0.07(-2.17%) |
Jul 20, 1999 | 3.200 | 3.240 | 3.200 | 3.220 | 80,100 | +0.02(+0.63%) |
Jul 19, 1999 | 3.240 | 3.250 | 3.200 | 3.200 | 14,700 | -0.09(-2.74%) |
Jul 16, 1999 | 3.280 | 3.290 | 3.250 | 3.290 | 163,100 | -0.01(-0.30%) |
Jul 15, 1999 | 3.280 | 3.300 | 3.250 | 3.300 | 694,800 | +0.02(+0.61%) |
Jul 14, 1999 | 3.200 | 3.280 | 3.100 | 3.280 | 40,300 | +0.10(+3.14%) |
Jul 13, 1999 | 3.250 | 3.250 | 3.150 | 3.180 | 314,100 | -0.07(-2.15%) |
Jul 12, 1999 | 3.300 | 3.300 | 3.200 | 3.250 | 394,600 | -0.06(-1.81%) |
Jul 09, 1999 | 3.250 | 3.310 | 3.250 | 3.310 | 400,800 | +0.05(+1.53%) |
Jul 08, 1999 | 3.260 | 3.300 | 3.230 | 3.260 | 77,300 | +0.01(+0.31%) |
Jul 07, 1999 | 3.300 | 3.340 | 3.250 | 3.250 | 262,600 | -0.05(-1.52%) |
Jul 06, 1999 | 3.250 | 3.300 | 3.250 | 3.300 | 72,500 | +0.05(+1.54%) |
Jul 05, 1999 | 3.380 | 3.380 | 3.250 | 3.250 | 27,000 | -0.05(-1.52%) |
Jul 02, 1999 | 3.390 | 3.400 | 3.300 | 3.300 | 43,600 | -0.05(-1.49%) |
Jun 30, 1999 | 3.300 | 3.420 | 3.250 | 3.350 | 680,400 | +0.03(+0.90%) |
Jun 29, 1999 | 3.400 | 3.400 | 3.200 | 3.320 | 447,300 | -0.08(-2.35%) |
Jun 28, 1999 | 3.300 | 3.400 | 3.300 | 3.400 | 869,500 | +0.20(+6.25%) |
Jun 25, 1999 | 3.150 | 3.250 | 3.100 | 3.200 | 71,400 | +0.15(+4.92%) |
Jun 24, 1999 | 3.250 | 3.250 | 3.000 | 3.050 | 170,500 | -0.20(-6.15%) |
Jun 23, 1999 | 3.280 | 3.280 | 3.200 | 3.250 | 218,600 | +0.25(+8.33%) |
Jun 22, 1999 | 2.980 | 3.050 | 2.960 | 3.000 | 2,183,600 | +0.03(+1.01%) |
Jun 21, 1999 | 2.950 | 3.000 | 2.950 | 2.970 | 184,800 | +0.02(+0.68%) |
Jun 18, 1999 | 2.920 | 2.970 | 2.850 | 2.950 | 67,800 | +0.03(+1.03%) |
Jun 17, 1999 | 3.000 | 3.050 | 2.800 | 2.920 | 416,100 | -0.05(-1.68%) |
Jun 16, 1999 | 3.000 | 3.100 | 2.950 | 2.970 | 336,500 | +0.02(+0.68%) |
Jun 15, 1999 | 3.000 | 3.050 | 2.920 | 2.950 | 119,900 | -0.05(-1.67%) |
Jun 14, 1999 | 3.200 | 3.200 | 3.000 | 3.000 | 526,400 | -0.20(-6.25%) |
Jun 11, 1999 | 3.250 | 3.260 | 3.160 | 3.200 | 100,900 | -0.05(-1.54%) |
Jun 10, 1999 | 3.200 | 3.250 | 3.170 | 3.250 | 193,900 | +0.05(+1.56%) |
Jun 09, 1999 | 3.250 | 3.250 | 3.150 | 3.200 | 164,100 | -0.03(-0.93%) |
Jun 08, 1999 | 3.210 | 3.250 | 3.210 | 3.230 | 90,700 | -0.02(-0.62%) |
Jun 07, 1999 | 3.250 | 3.250 | 3.200 | 3.250 | 438,300 | +0.04(+1.25%) |
Jun 04, 1999 | 3.200 | 3.250 | 3.200 | 3.210 | 60,700 | -0.04(-1.23%) |
Jun 03, 1999 | 3.300 | 3.300 | 3.200 | 3.250 | 280,200 | -0.05(-1.52%) |
Jun 02, 1999 | 3.300 | 3.340 | 3.280 | 3.300 | 177,100 | +0.00(+0.00%) |
Jun 01, 1999 | 3.350 | 3.380 | 3.280 | 3.300 | 56,000 | -0.10(-2.94%) |
May 31, 1999 | 3.250 | 3.400 | 3.250 | 3.400 | 42,400 | +0.10(+3.03%) |
May 28, 1999 | 3.400 | 3.400 | 3.200 | 3.300 | 55,900 | -0.05(-1.49%) |
May 26, 1999 | 3.320 | 3.400 | 3.250 | 3.350 | 405,500 | +0.03(+0.90%) |
May 25, 1999 | 3.450 | 3.450 | 3.300 | 3.320 | 149,400 | -0.23(-6.48%) |
May 21, 1999 | 3.640 | 3.640 | 3.450 | 3.550 | 49,100 | -0.09(-2.47%) |
May 20, 1999 | 3.690 | 3.700 | 3.600 | 3.640 | 56,800 | -0.10(-2.67%) |
May 18, 1999 | 3.750 | 3.750 | 3.650 | 3.740 | 27,200 | -0.01(-0.27%) |
May 17, 1999 | 3.700 | 3.900 | 3.660 | 3.750 | 659,300 | +0.10(+2.74%) |
May 14, 1999 | 4.000 | 4.000 | 3.650 | 3.650 | 272,500 | -0.20(-5.19%) |
May 13, 1999 | 3.450 | 3.850 | 3.400 | 3.850 | 2,615,800 | +0.38(+10.95%) |
May 12, 1999 | 3.470 | 3.470 | 3.400 | 3.470 | 105,700 | +0.07(+2.06%) |
May 11, 1999 | 3.480 | 3.480 | 3.350 | 3.400 | 228,400 | -0.05(-1.45%) |
May 10, 1999 | 3.480 | 3.500 | 3.400 | 3.450 | 361,300 | +0.02(+0.58%) |
May 07, 1999 | 3.490 | 3.490 | 3.400 | 3.430 | 132,100 | -0.02(-0.58%) |
May 06, 1999 | 3.440 | 3.500 | 3.350 | 3.450 | 388,600 | +0.15(+4.55%) |
May 05, 1999 | 3.300 | 3.450 | 3.250 | 3.300 | 795,100 | +0.10(+3.12%) |
May 04, 1999 | 3.280 | 3.300 | 3.150 | 3.200 | 3,249,600 | +0.05(+1.59%) |
May 03, 1999 | 3.300 | 3.390 | 3.150 | 3.150 | 1,262,400 | -0.08(-2.48%) |
Apr 30, 1999 | 2.950 | 3.250 | 2.950 | 3.230 | 3,713,300 | +0.33(+11.38%) |
Apr 29, 1999 | 2.950 | 3.000 | 2.900 | 2.900 | 358,000 | -0.01(-0.34%) |
Apr 28, 1999 | 2.950 | 3.000 | 2.900 | 2.910 | 88,100 | +0.05(+1.75%) |
Apr 27, 1999 | 2.950 | 2.990 | 2.860 | 2.860 | 73,200 | +0.00(+0.00%) |
Apr 26, 1999 | 2.900 | 2.920 | 2.860 | 2.860 | 12,000 | -0.07(-2.39%) |
Apr 23, 1999 | 2.900 | 2.930 | 2.870 | 2.930 | 26,300 | -0.02(-0.68%) |
Apr 22, 1999 | 2.900 | 2.950 | 2.860 | 2.950 | 68,800 | +0.10(+3.51%) |
Apr 21, 1999 | 2.850 | 2.900 | 2.800 | 2.850 | 99,400 | -0.10(-3.39%) |
Apr 19, 1999 | 3.070 | 3.240 | 2.750 | 2.950 | 2,994,900 | -0.05(-1.67%) |
Apr 16, 1999 | 2.750 | 3.000 | 2.750 | 3.000 | 1,372,400 | +0.30(+11.11%) |
Apr 15, 1999 | 2.480 | 2.750 | 2.400 | 2.700 | 269,400 | +0.30(+12.50%) |
Apr 14, 1999 | 2.550 | 2.550 | 2.400 | 2.400 | 117,900 | +0.00(+0.00%) |
Apr 13, 1999 | 2.450 | 2.450 | 2.350 | 2.400 | 406,400 | -0.10(-4.00%) |
Apr 12, 1999 | 2.500 | 2.500 | 2.400 | 2.500 | 26,700 | -0.10(-3.85%) |
Apr 09, 1999 | 2.650 | 2.650 | 2.500 | 2.600 | 18,200 | -0.10(-3.70%) |
Apr 08, 1999 | 2.750 | 2.750 | 2.650 | 2.700 | 42,200 | +0.10(+3.85%) |
Apr 07, 1999 | 2.520 | 2.700 | 2.500 | 2.600 | 237,200 | +0.14(+5.69%) |
Apr 06, 1999 | 2.400 | 2.500 | 2.400 | 2.460 | 114,500 | +0.13(+5.58%) |
Apr 05, 1999 | 2.300 | 2.350 | 2.300 | 2.330 | 68,300 | +0.03(+1.30%) |