Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2000 | 5.250 | 5.250 | 5.150 | 5.200 | 236,000 | +0.05(+0.97%) |
Aug 30, 2000 | 5.150 | 5.250 | 5.100 | 5.150 | 323,200 | +0.10(+1.98%) |
Aug 29, 2000 | 5.400 | 5.400 | 5.050 | 5.050 | 817,400 | -0.30(-5.61%) |
Aug 28, 2000 | 5.400 | 5.650 | 5.200 | 5.350 | 3,801,900 | +0.00(+0.00%) |
Aug 25, 2000 | 5.100 | 5.400 | 4.900 | 5.350 | 2,587,500 | +0.35(+7.00%) |
Aug 24, 2000 | 4.700 | 5.200 | 4.680 | 5.000 | 4,456,100 | +0.36(+7.76%) |
Aug 23, 2000 | 4.550 | 4.710 | 4.550 | 4.640 | 484,100 | +0.09(+1.98%) |
Aug 22, 2000 | 4.600 | 4.650 | 4.500 | 4.550 | 442,000 | -0.05(-1.09%) |
Aug 21, 2000 | 4.600 | 4.650 | 4.510 | 4.600 | 305,800 | +0.00(+0.00%) |
Aug 18, 2000 | 4.500 | 4.630 | 4.450 | 4.600 | 940,500 | +0.15(+3.37%) |
Aug 17, 2000 | 4.450 | 4.500 | 4.350 | 4.450 | 859,900 | +0.00(+0.00%) |
Aug 16, 2000 | 4.600 | 4.600 | 4.420 | 4.450 | 378,300 | -0.14(-3.05%) |
Aug 15, 2000 | 4.600 | 4.600 | 4.500 | 4.590 | 187,200 | -0.01(-0.22%) |
Aug 14, 2000 | 4.500 | 4.650 | 4.470 | 4.600 | 357,200 | +0.15(+3.37%) |
Aug 11, 2000 | 4.540 | 4.550 | 4.450 | 4.450 | 75,500 | -0.04(-0.89%) |
Aug 10, 2000 | 4.360 | 4.500 | 4.360 | 4.490 | 96,000 | +0.14(+3.22%) |
Aug 09, 2000 | 4.450 | 4.480 | 4.310 | 4.350 | 264,900 | -0.03(-0.68%) |
Aug 08, 2000 | 4.600 | 4.630 | 4.380 | 4.380 | 334,800 | -0.17(-3.74%) |
Aug 04, 2000 | 4.400 | 4.600 | 4.400 | 4.550 | 931,800 | +0.17(+3.88%) |
Aug 03, 2000 | 4.250 | 4.390 | 4.250 | 4.380 | 1,115,400 | +0.10(+2.34%) |
Aug 02, 2000 | 4.330 | 4.390 | 4.260 | 4.280 | 1,031,700 | -0.05(-1.15%) |
Aug 01, 2000 | 4.380 | 4.400 | 4.280 | 4.330 | 252,900 | -0.06(-1.37%) |
Jul 31, 2000 | 4.500 | 4.500 | 4.370 | 4.390 | 153,900 | -0.06(-1.35%) |
Jul 28, 2000 | 4.500 | 4.500 | 4.450 | 4.450 | 97,500 | +0.05(+1.14%) |
Jul 27, 2000 | 4.420 | 4.500 | 4.400 | 4.400 | 122,800 | -0.02(-0.45%) |
Jul 26, 2000 | 4.550 | 4.550 | 4.400 | 4.420 | 253,300 | -0.12(-2.64%) |
Jul 25, 2000 | 4.600 | 4.630 | 4.500 | 4.540 | 300,000 | -0.11(-2.37%) |
Jul 24, 2000 | 4.580 | 4.700 | 4.550 | 4.650 | 68,400 | +0.10(+2.20%) |
Jul 21, 2000 | 4.650 | 4.700 | 4.550 | 4.550 | 343,400 | -0.05(-1.09%) |
Jul 20, 2000 | 4.750 | 4.750 | 4.560 | 4.600 | 424,800 | -0.08(-1.71%) |
Jul 19, 2000 | 4.600 | 4.700 | 4.500 | 4.680 | 225,800 | +0.08(+1.74%) |
Jul 18, 2000 | 4.450 | 4.680 | 4.450 | 4.600 | 73,200 | +0.15(+3.37%) |
Jul 17, 2000 | 4.450 | 4.570 | 4.400 | 4.450 | 96,500 | -0.05(-1.11%) |
Jul 14, 2000 | 4.500 | 4.600 | 4.400 | 4.500 | 301,700 | +0.05(+1.12%) |
Jul 13, 2000 | 4.480 | 4.500 | 4.380 | 4.450 | 198,500 | +0.05(+1.14%) |
Jul 12, 2000 | 4.550 | 4.550 | 4.350 | 4.400 | 398,000 | -0.10(-2.22%) |
Jul 11, 2000 | 4.550 | 4.620 | 4.410 | 4.500 | 354,600 | +0.09(+2.04%) |
Jul 10, 2000 | 4.500 | 4.550 | 4.400 | 4.410 | 292,200 | -0.09(-2.00%) |
Jul 07, 2000 | 4.450 | 4.550 | 4.300 | 4.500 | 126,300 | +0.05(+1.12%) |
Jul 06, 2000 | 4.550 | 4.650 | 4.400 | 4.450 | 396,800 | -0.05(-1.11%) |
Jul 05, 2000 | 4.650 | 4.650 | 4.500 | 4.500 | 75,200 | -0.10(-2.17%) |
Jul 04, 2000 | 4.650 | 4.690 | 4.600 | 4.600 | 114,400 | -0.04(-0.86%) |
Jun 30, 2000 | 4.600 | 4.650 | 4.600 | 4.640 | 83,000 | +0.04(+0.87%) |
Jun 29, 2000 | 4.690 | 4.690 | 4.500 | 4.600 | 363,500 | -0.05(-1.08%) |
Jun 28, 2000 | 4.550 | 4.700 | 4.550 | 4.650 | 331,700 | +0.05(+1.09%) |
Jun 27, 2000 | 4.300 | 4.650 | 4.300 | 4.600 | 215,800 | +0.20(+4.55%) |
Jun 26, 2000 | 4.250 | 4.400 | 4.230 | 4.400 | 122,500 | +0.20(+4.76%) |
Jun 23, 2000 | 4.250 | 4.250 | 4.200 | 4.200 | 221,200 | -0.05(-1.18%) |
Jun 22, 2000 | 4.200 | 4.260 | 4.120 | 4.250 | 241,300 | +0.04(+0.95%) |
Jun 21, 2000 | 4.200 | 4.280 | 4.200 | 4.210 | 684,100 | +0.01(+0.24%) |
Jun 20, 2000 | 4.240 | 4.250 | 4.150 | 4.200 | 592,900 | -0.02(-0.47%) |
Jun 19, 2000 | 4.210 | 4.260 | 4.200 | 4.220 | 202,100 | -0.03(-0.71%) |
Jun 16, 2000 | 4.310 | 4.400 | 4.250 | 4.250 | 413,300 | -0.15(-3.41%) |
Jun 15, 2000 | 4.530 | 4.530 | 4.400 | 4.400 | 41,500 | -0.05(-1.12%) |
Jun 14, 2000 | 4.550 | 4.550 | 4.400 | 4.450 | 173,400 | -0.10(-2.20%) |
Jun 13, 2000 | 4.500 | 4.550 | 4.500 | 4.550 | 309,100 | -0.03(-0.66%) |
Jun 12, 2000 | 4.600 | 4.600 | 4.530 | 4.580 | 182,800 | -0.07(-1.51%) |
Jun 09, 2000 | 4.600 | 4.650 | 4.570 | 4.650 | 122,600 | +0.00(+0.00%) |
Jun 08, 2000 | 4.560 | 4.650 | 4.560 | 4.650 | 52,900 | +0.10(+2.20%) |
Jun 07, 2000 | 4.600 | 4.650 | 4.500 | 4.550 | 140,000 | +0.00(+0.00%) |
Jun 06, 2000 | 4.500 | 4.650 | 4.450 | 4.550 | 74,300 | +0.10(+2.25%) |
Jun 05, 2000 | 4.700 | 4.700 | 4.400 | 4.450 | 95,200 | -0.18(-3.89%) |
Jun 02, 2000 | 4.650 | 4.750 | 4.460 | 4.630 | 272,500 | +0.18(+4.04%) |
Jun 01, 2000 | 4.250 | 4.450 | 4.250 | 4.450 | 1,031,600 | +0.04(+0.91%) |
May 31, 2000 | 4.600 | 4.730 | 4.300 | 4.410 | 402,300 | -0.29(-6.17%) |
May 30, 2000 | 4.800 | 4.840 | 4.700 | 4.700 | 829,300 | -0.12(-2.49%) |
May 29, 2000 | 4.850 | 4.850 | 4.800 | 4.820 | 175,500 | +0.00(+0.00%) |
May 26, 2000 | 4.920 | 4.930 | 4.800 | 4.820 | 1,036,900 | -0.07(-1.43%) |
May 25, 2000 | 4.650 | 5.000 | 4.650 | 4.890 | 2,582,800 | +0.22(+4.71%) |
May 24, 2000 | 4.620 | 4.670 | 4.550 | 4.670 | 958,100 | +0.05(+1.08%) |
May 23, 2000 | 4.750 | 4.800 | 4.560 | 4.620 | 1,211,500 | -0.08(-1.70%) |
May 19, 2000 | 4.550 | 4.700 | 4.450 | 4.700 | 805,600 | +0.15(+3.30%) |
May 18, 2000 | 4.520 | 4.550 | 4.450 | 4.550 | 1,443,000 | +0.06(+1.34%) |
May 17, 2000 | 4.420 | 4.500 | 4.400 | 4.490 | 234,900 | +0.04(+0.90%) |
May 16, 2000 | 4.510 | 4.580 | 4.410 | 4.450 | 751,700 | -0.10(-2.20%) |
May 15, 2000 | 4.590 | 4.650 | 4.500 | 4.550 | 400,800 | -0.04(-0.87%) |
May 12, 2000 | 4.650 | 4.720 | 4.450 | 4.590 | 1,033,000 | -0.11(-2.34%) |
May 11, 2000 | 4.200 | 4.750 | 4.200 | 4.700 | 3,203,500 | +0.55(+13.25%) |
May 10, 2000 | 4.000 | 4.250 | 4.000 | 4.150 | 1,740,000 | +0.20(+5.06%) |
May 09, 2000 | 3.920 | 4.000 | 3.900 | 3.950 | 306,800 | +0.05(+1.28%) |
May 08, 2000 | 3.880 | 3.900 | 3.850 | 3.900 | 128,800 | +0.00(+0.00%) |
May 05, 2000 | 3.850 | 3.900 | 3.800 | 3.900 | 201,200 | +0.07(+1.83%) |
May 04, 2000 | 3.950 | 3.950 | 3.800 | 3.830 | 153,500 | +0.07(+1.86%) |
May 03, 2000 | 3.960 | 3.960 | 3.750 | 3.760 | 312,500 | -0.17(-4.33%) |
May 02, 2000 | 3.850 | 3.990 | 3.850 | 3.930 | 34,900 | +0.03(+0.77%) |
May 01, 2000 | 3.900 | 3.900 | 3.800 | 3.900 | 150,700 | +0.01(+0.26%) |
Apr 28, 2000 | 3.810 | 3.890 | 3.760 | 3.890 | 200,000 | +0.09(+2.37%) |
Apr 27, 2000 | 3.700 | 3.900 | 3.700 | 3.800 | 58,500 | +0.00(+0.00%) |
Apr 26, 2000 | 3.900 | 3.940 | 3.750 | 3.800 | 436,000 | -0.14(-3.55%) |
Apr 25, 2000 | 4.000 | 4.000 | 3.900 | 3.940 | 566,600 | -0.06(-1.50%) |
Apr 24, 2000 | 3.830 | 4.000 | 3.760 | 4.000 | 731,000 | +0.07(+1.78%) |
Apr 20, 2000 | 4.000 | 4.050 | 3.800 | 3.930 | 458,200 | +0.03(+0.77%) |
Apr 19, 2000 | 3.750 | 3.900 | 3.660 | 3.900 | 1,275,800 | +0.20(+5.41%) |
Apr 18, 2000 | 3.650 | 3.750 | 3.450 | 3.700 | 1,409,000 | +0.10(+2.78%) |
Apr 17, 2000 | 3.450 | 3.600 | 3.360 | 3.600 | 26,200 | +0.05(+1.41%) |
Apr 14, 2000 | 3.600 | 3.600 | 3.500 | 3.550 | 114,800 | -0.05(-1.39%) |
Apr 13, 2000 | 3.650 | 3.740 | 3.600 | 3.600 | 134,600 | -0.15(-4.00%) |
Apr 12, 2000 | 3.700 | 3.780 | 3.700 | 3.750 | 221,700 | -0.04(-1.06%) |
Apr 11, 2000 | 3.580 | 3.790 | 3.500 | 3.790 | 554,900 | +0.21(+5.87%) |
Apr 10, 2000 | 3.500 | 3.580 | 3.470 | 3.580 | 305,800 | +0.13(+3.77%) |
Apr 07, 2000 | 3.500 | 3.500 | 3.400 | 3.450 | 468,800 | +0.00(+0.00%) |
Apr 06, 2000 | 3.480 | 3.500 | 3.300 | 3.450 | 161,300 | -0.03(-0.86%) |
Apr 05, 2000 | 3.450 | 3.600 | 3.250 | 3.480 | 119,100 | +0.13(+3.88%) |
Apr 04, 2000 | 3.600 | 3.600 | 3.300 | 3.350 | 169,800 | -0.25(-6.94%) |
Apr 03, 2000 | 3.660 | 3.660 | 3.550 | 3.600 | 34,200 | -0.06(-1.64%) |
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%) |