Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 6378 | 6457 | 6306 | 6420 | 0 | +171.86(+2.75%) |
Apr 27, 2000 | 6403 | 6403 | 6185 | 6248 | 0 | -143.01(-2.24%) |
Apr 26, 2000 | 6394 | 6462 | 6381 | 6391 | 0 | +70.58(+1.12%) |
Apr 25, 2000 | 6219 | 6325 | 6162 | 6320 | 0 | +85.78(+1.38%) |
Apr 20, 2000 | 6173 | 6259 | 6163 | 6235 | 0 | +68.05(+1.10%) |
Apr 19, 2000 | 6213 | 6238 | 6120 | 6166 | 0 | +19.02(+0.31%) |
Apr 18, 2000 | 6164 | 6176 | 5986 | 6147 | 0 | +86.90(+1.43%) |
Apr 17, 2000 | 5773 | 6083 | 5752 | 6061 | 0 | -5.17(-0.09%) |
Apr 14, 2000 | 6226 | 6254 | 6050 | 6066 | 0 | -198.63(-3.17%) |
Apr 13, 2000 | 6110 | 6287 | 6073 | 6264 | 0 | +25.64(+0.41%) |
Apr 12, 2000 | 6304 | 6326 | 6191 | 6239 | 0 | -22.72(-0.36%) |
Apr 11, 2000 | 6254 | 6317 | 6202 | 6261 | 0 | -103.48(-1.63%) |
Apr 10, 2000 | 6394 | 6430 | 6351 | 6365 | 0 | +56.86(+0.90%) |
Apr 07, 2000 | 6342 | 6348 | 6208 | 6308 | 0 | +84.02(+1.35%) |
Apr 06, 2000 | 6149 | 6243 | 6093 | 6224 | 0 | +187.08(+3.10%) |
Apr 05, 2000 | 6190 | 6216 | 5914 | 6037 | 0 | -185.00(-2.97%) |
Apr 04, 2000 | 6138 | 6250 | 6138 | 6222 | 0 | +91.67(+1.50%) |
Apr 03, 2000 | 6382 | 6382 | 6083 | 6130 | 0 | -155.78(-2.48%) |
Apr 01, 2000 | 6242 | 6360 | 6167 | 6286 | 0 | -27.77(-0.44%) |
Mar 31, 2000 | 6454 | 6455 | 6290 | 6314 | 0 | -191.66(-2.95%) |
Mar 30, 2000 | 6496 | 6568 | 6487 | 6505 | 0 | -18.82(-0.29%) |
Mar 29, 2000 | 6428 | 6584 | 6424 | 6524 | 0 | +73.45(+1.14%) |
Mar 28, 2000 | 6410 | 6460 | 6369 | 6451 | 0 | +0.00(+0.00%) |
Mar 27, 2000 | 6410 | 6460 | 6369 | 6451 | 0 | +86.59(+1.36%) |
Mar 25, 2000 | 6345 | 6368 | 6283 | 6364 | 0 | +95.95(+1.53%) |
Mar 24, 2000 | 6313 | 6337 | 6177 | 6268 | 0 | -10.98(-0.17%) |
Mar 23, 2000 | 6401 | 6461 | 6270 | 6279 | 0 | -41.58(-0.66%) |
Mar 22, 2000 | 6320 | 6335 | 6254 | 6321 | 0 | -31.64(-0.50%) |
Mar 21, 2000 | 6328 | 6418 | 6319 | 6353 | 0 | +0.00(+0.00%) |
Mar 20, 2000 | 6328 | 6418 | 6319 | 6353 | 0 | +48.23(+0.77%) |
Mar 18, 2000 | 6440 | 6447 | 6282 | 6304 | 0 | +45.75(+0.73%) |
Mar 17, 2000 | 6218 | 6336 | 6217 | 6259 | 0 | +69.59(+1.12%) |
Mar 16, 2000 | 6243 | 6250 | 6144 | 6189 | 0 | -161.41(-2.54%) |
Mar 15, 2000 | 6331 | 6377 | 6272 | 6350 | 0 | +13.42(+0.21%) |
Mar 14, 2000 | 6477 | 6484 | 6254 | 6337 | 0 | +0.00(+0.00%) |
Mar 13, 2000 | 6477 | 6484 | 6254 | 6337 | 0 | -173.35(-2.66%) |
Mar 11, 2000 | 6543 | 6561 | 6465 | 6510 | 0 | +86.85(+1.35%) |
Mar 10, 2000 | 6429 | 6448 | 6359 | 6423 | 0 | +78.46(+1.24%) |
Mar 09, 2000 | 6367 | 6439 | 6333 | 6345 | 0 | -96.88(-1.50%) |
Mar 08, 2000 | 6507 | 6589 | 6437 | 6442 | 0 | -104.13(-1.59%) |
Mar 07, 2000 | 6555 | 6590 | 6529 | 6546 | 0 | +0.00(+0.00%) |
Mar 06, 2000 | 6555 | 6590 | 6529 | 6546 | 0 | +31.87(+0.49%) |
Mar 04, 2000 | 6448 | 6556 | 6433 | 6514 | 0 | +36.56(+0.56%) |
Mar 03, 2000 | 6319 | 6479 | 6276 | 6478 | 0 | +221.23(+3.54%) |
Mar 02, 2000 | 6272 | 6284 | 6185 | 6256 | 0 | +65.36(+1.06%) |
Mar 01, 2000 | 6167 | 6264 | 6147 | 6191 | 0 | +88.23(+1.45%) |
Feb 29, 2000 | 6181 | 6230 | 6032 | 6103 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 6181 | 6230 | 6032 | 6103 | 0 | -85.91(-1.39%) |
Feb 26, 2000 | 6172 | 6203 | 6123 | 6189 | 0 | +109.86(+1.81%) |
Feb 25, 2000 | 6106 | 6178 | 6070 | 6079 | 0 | +47.53(+0.79%) |
Feb 24, 2000 | 6039 | 6064 | 5992 | 6031 | 0 | +67.94(+1.14%) |
Feb 23, 2000 | 5987 | 6066 | 5921 | 5963 | 0 | -3.97(-0.07%) |
Feb 22, 2000 | 5979 | 5994 | 5928 | 5967 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 5979 | 5994 | 5928 | 5967 | 0 | -95.44(-1.57%) |
Feb 19, 2000 | 6166 | 6184 | 6044 | 6063 | 0 | -92.24(-1.50%) |
Feb 18, 2000 | 6040 | 6223 | 6027 | 6155 | 0 | +108.69(+1.80%) |
Feb 17, 2000 | 6160 | 6178 | 5998 | 6046 | 0 | -46.36(-0.76%) |
Feb 16, 2000 | 6286 | 6330 | 6077 | 6093 | 0 | -175.69(-2.80%) |
Feb 15, 2000 | 6242 | 6271 | 6192 | 6268 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 6242 | 6271 | 6192 | 6268 | 0 | -18.69(-0.30%) |
Feb 12, 2000 | 6263 | 6324 | 6148 | 6287 | 0 | +79.49(+1.28%) |
Feb 11, 2000 | 6213 | 6251 | 6169 | 6208 | 0 | -64.08(-1.02%) |
Feb 10, 2000 | 6391 | 6397 | 6240 | 6272 | 0 | -26.06(-0.41%) |
Feb 09, 2000 | 6252 | 6396 | 6233 | 6298 | 0 | +94.08(+1.52%) |
Feb 08, 2000 | 6276 | 6337 | 6204 | 6204 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 6276 | 6337 | 6204 | 6204 | 0 | -72.14(-1.15%) |
Feb 05, 2000 | 6197 | 6312 | 6193 | 6276 | 0 | +126.05(+2.05%) |
Feb 04, 2000 | 6026 | 6150 | 5979 | 6150 | 0 | +202.81(+3.41%) |
Feb 03, 2000 | 5814 | 5956 | 5811 | 5947 | 0 | +173.44(+3.00%) |
Feb 02, 2000 | 5701 | 5798 | 5701 | 5773 | 0 | +113.61(+2.01%) |
Feb 01, 2000 | 5678 | 5708 | 5626 | 5660 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 5678 | 5708 | 5626 | 5660 | 0 | -71.24(-1.24%) |
Jan 29, 2000 | 5743 | 5813 | 5696 | 5731 | 0 | +42.70(+0.75%) |
Jan 28, 2000 | 5672 | 5728 | 5625 | 5688 | 0 | +42.03(+0.74%) |
Jan 27, 2000 | 5637 | 5687 | 5619 | 5646 | 0 | +48.82(+0.87%) |
Jan 26, 2000 | 5601 | 5655 | 5590 | 5598 | 0 | -93.36(-1.64%) |
Jan 25, 2000 | 5687 | 5778 | 5681 | 5691 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 5687 | 5778 | 5681 | 5691 | 0 | +9.54(+0.17%) |
Jan 22, 2000 | 5656 | 5738 | 5631 | 5681 | 0 | -28.42(-0.50%) |
Jan 21, 2000 | 5713 | 5728 | 5660 | 5710 | 0 | +60.28(+1.07%) |
Jan 20, 2000 | 5665 | 5668 | 5590 | 5649 | 0 | -23.49(-0.41%) |
Jan 19, 2000 | 5859 | 5859 | 5670 | 5673 | 0 | -169.83(-2.91%) |
Jan 18, 2000 | 5835 | 5857 | 5740 | 5843 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 5835 | 5857 | 5740 | 5843 | 0 | +55.34(+0.96%) |
Jan 15, 2000 | 5669 | 5804 | 5665 | 5787 | 0 | +154.20(+2.74%) |
Jan 14, 2000 | 5586 | 5682 | 5579 | 5633 | 0 | +50.74(+0.91%) |
Jan 13, 2000 | 5541 | 5629 | 5536 | 5582 | 0 | -31.40(-0.56%) |
Jan 12, 2000 | 5727 | 5727 | 5572 | 5614 | 0 | -32.22(-0.57%) |
Jan 11, 2000 | 5626 | 5717 | 5617 | 5646 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 5626 | 5717 | 5617 | 5646 | 0 | +106.51(+1.92%) |
Jan 08, 2000 | 5424 | 5562 | 5424 | 5540 | 0 | +89.50(+1.64%) |
Jan 07, 2000 | 5486 | 5530 | 5389 | 5450 | 0 | -29.59(-0.54%) |
Jan 06, 2000 | 5522 | 5590 | 5462 | 5480 | 0 | -192.32(-3.39%) |
Jan 05, 2000 | 5922 | 5925 | 5657 | 5672 | 0 | -245.35(-4.15%) |
Jan 04, 2000 | 6024 | 6102 | 5902 | 5917 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 6024 | 6102 | 5902 | 5917 | 0 | -40.95(-0.69%) |
Dec 31, 1999 | 5883 | 5980 | 5858 | 5958 | 0 | +120.57(+2.07%) |
Dec 30, 1999 | 5856 | 5880 | 5815 | 5838 | 0 | +10.67(+0.18%) |
Dec 29, 1999 | 5901 | 5901 | 5801 | 5827 | 0 | -7.39(-0.13%) |
Dec 28, 1999 | 5887 | 5922 | 5827 | 5834 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 5887 | 5922 | 5827 | 5834 | 0 | -18.03(-0.31%) |
Dec 25, 1999 | 5779 | 5868 | 5775 | 5852 | 0 | +121.15(+2.11%) |
Dec 24, 1999 | 5629 | 5770 | 5629 | 5731 | 0 | +110.06(+1.96%) |
Dec 23, 1999 | 5509 | 5657 | 5509 | 5621 | 0 | +92.05(+1.66%) |
Dec 22, 1999 | 5500 | 5536 | 5484 | 5529 | 0 | +8.13(+0.15%) |
Dec 21, 1999 | 5497 | 5547 | 5476 | 5521 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 5497 | 5547 | 5476 | 5521 | 0 | +18.71(+0.34%) |
Dec 18, 1999 | 5547 | 5598 | 5502 | 5502 | 0 | -37.76(-0.68%) |
Dec 17, 1999 | 5546 | 5584 | 5523 | 5540 | 0 | +10.03(+0.18%) |
Dec 16, 1999 | 5533 | 5588 | 5494 | 5530 | 0 | -34.34(-0.62%) |
Dec 15, 1999 | 5525 | 5588 | 5500 | 5564 | 0 | +28.71(+0.52%) |
Dec 14, 1999 | 5485 | 5539 | 5469 | 5536 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 5485 | 5539 | 5469 | 5536 | 0 | +54.66(+1.00%) |
Dec 11, 1999 | 5478 | 5553 | 5467 | 5481 | 0 | -67.52(-1.22%) |
Dec 10, 1999 | 5476 | 5558 | 5461 | 5549 | 0 | +61.50(+1.12%) |
Dec 09, 1999 | 5501 | 5521 | 5472 | 5487 | 0 | -47.39(-0.86%) |
Dec 08, 1999 | 5508 | 5559 | 5500 | 5535 | 0 | +24.54(+0.45%) |
Dec 07, 1999 | 5462 | 5513 | 5445 | 5510 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 5462 | 5513 | 5445 | 5510 | 0 | +41.92(+0.77%) |
Dec 04, 1999 | 5360 | 5472 | 5360 | 5468 | 0 | +113.86(+2.13%) |
Dec 03, 1999 | 5378 | 5379 | 5330 | 5354 | 0 | -27.22(-0.51%) |
Dec 02, 1999 | 5316 | 5382 | 5313 | 5381 | 0 | +39.79(+0.74%) |
Dec 01, 1999 | 5368 | 5387 | 5292 | 5342 | 0 | -32.29(-0.60%) |
Nov 30, 1999 | 5374 | 5443 | 5365 | 5374 | 0 | +0.00(+0.00%) |
Nov 29, 1999 | 5374 | 5443 | 5365 | 5374 | 0 | -23.08(-0.43%) |
Nov 27, 1999 | 5389 | 5438 | 5341 | 5397 | 0 | +44.39(+0.83%) |
Nov 26, 1999 | 5211 | 5370 | 5199 | 5353 | 0 | +163.22(+3.15%) |
Nov 25, 1999 | 5165 | 5217 | 5143 | 5189 | 0 | +36.51(+0.71%) |
Nov 24, 1999 | 5168 | 5196 | 5140 | 5153 | 0 | +4.91(+0.10%) |
Nov 23, 1999 | 5267 | 5304 | 5144 | 5148 | 0 | +0.00(+0.00%) |
Nov 22, 1999 | 5267 | 5304 | 5144 | 5148 | 0 | -115.27(-2.19%) |
Nov 20, 1999 | 5255 | 5272 | 5212 | 5263 | 0 | +16.90(+0.32%) |
Nov 19, 1999 | 5154 | 5255 | 5154 | 5246 | 0 | +68.10(+1.32%) |
Nov 18, 1999 | 5190 | 5195 | 5145 | 5178 | 0 | -12.78(-0.25%) |
Nov 17, 1999 | 5167 | 5191 | 5148 | 5191 | 0 | +12.88(+0.25%) |
Nov 16, 1999 | 5153 | 5199 | 5129 | 5178 | 0 | +0.00(+0.00%) |
Nov 15, 1999 | 5153 | 5199 | 5129 | 5178 | 0 | +36.62(+0.71%) |
Nov 13, 1999 | 5127 | 5171 | 5106 | 5142 | 0 | +9.43(+0.18%) |
Nov 12, 1999 | 5066 | 5132 | 5060 | 5132 | 0 | +80.25(+1.59%) |
Nov 11, 1999 | 4998 | 5052 | 4972 | 5052 | 0 | +54.27(+1.09%) |
Nov 10, 1999 | 5014 | 5058 | 4997 | 4998 | 0 | +2.79(+0.06%) |
Nov 09, 1999 | 4953 | 4995 | 4946 | 4995 | 0 | +0.00(+0.00%) |
Nov 08, 1999 | 4953 | 4995 | 4946 | 4995 | 0 | +18.87(+0.38%) |
Nov 06, 1999 | 4945 | 4986 | 4917 | 4976 | 0 | +32.16(+0.65%) |
Nov 05, 1999 | 4916 | 4975 | 4901 | 4944 | 0 | +25.90(+0.53%) |
Nov 04, 1999 | 4876 | 4926 | 4867 | 4918 | 0 | +19.32(+0.39%) |
Nov 03, 1999 | 4873 | 4899 | 4832 | 4899 | 0 | +0.00(+0.00%) |
Nov 02, 1999 | 4873 | 4899 | 4832 | 4899 | 0 | +9.90(+0.20%) |
Oct 29, 1999 | 4810 | 4903 | 4804 | 4889 | 0 | +140.00(+2.95%) |
Oct 28, 1999 | 4716 | 4792 | 4685 | 4749 | 0 | +53.57(+1.14%) |
Oct 27, 1999 | 4679 | 4709 | 4656 | 4695 | 0 | -11.54(-0.25%) |
Oct 26, 1999 | 4666 | 4715 | 4654 | 4707 | 0 | +37.31(+0.80%) |
Oct 25, 1999 | 4675 | 4739 | 4659 | 4669 | 0 | -8.52(-0.18%) |
Oct 22, 1999 | 4607 | 4684 | 4607 | 4678 | 0 | +75.41(+1.64%) |
Oct 21, 1999 | 4595 | 4620 | 4559 | 4602 | 0 | +24.56(+0.54%) |
Oct 20, 1999 | 4581 | 4624 | 4563 | 4578 | 0 | -13.37(-0.29%) |
Oct 19, 1999 | 4525 | 4594 | 4479 | 4591 | 0 | +95.90(+2.13%) |
Oct 18, 1999 | 4505 | 4512 | 4453 | 4495 | 0 | -29.12(-0.64%) |
Oct 15, 1999 | 4556 | 4582 | 4487 | 4524 | 0 | -59.21(-1.29%) |
Oct 14, 1999 | 4580 | 4628 | 4569 | 4584 | 0 | -19.22(-0.42%) |
Oct 13, 1999 | 4609 | 4637 | 4595 | 4603 | 0 | -55.69(-1.20%) |
Oct 12, 1999 | 4718 | 4728 | 4649 | 4659 | 0 | -63.81(-1.35%) |
Oct 11, 1999 | 4714 | 4732 | 4702 | 4722 | 0 | +0.42(+0.01%) |
Oct 08, 1999 | 4735 | 4746 | 4691 | 4722 | 0 | -20.33(-0.43%) |
Oct 07, 1999 | 4724 | 4748 | 4672 | 4742 | 0 | +50.54(+1.08%) |
Oct 06, 1999 | 4646 | 4697 | 4641 | 4692 | 0 | +30.59(+0.66%) |
Oct 05, 1999 | 4626 | 4664 | 4613 | 4661 | 0 | +57.89(+1.26%) |
Oct 04, 1999 | 4565 | 4611 | 4542 | 4603 | 0 | +52.67(+1.16%) |
Oct 01, 1999 | 4589 | 4601 | 4520 | 4551 | 0 | -40.85(-0.89%) |
Sep 30, 1999 | 4522 | 4591 | 4514 | 4591 | 0 | +56.34(+1.24%) |
Sep 29, 1999 | 4588 | 4592 | 4500 | 4535 | 0 | -8.84(-0.19%) |
Sep 28, 1999 | 4597 | 4600 | 4544 | 4544 | 0 | -52.68(-1.15%) |
Sep 27, 1999 | 4568 | 4605 | 4563 | 4597 | 0 | +55.73(+1.23%) |
Sep 24, 1999 | 4539 | 4572 | 4532 | 4541 | 0 | -60.37(-1.31%) |
Sep 23, 1999 | 4576 | 4611 | 4560 | 4601 | 0 | +33.12(+0.73%) |
Sep 22, 1999 | 4554 | 4595 | 4544 | 4568 | 0 | -44.81(-0.97%) |
Sep 21, 1999 | 4689 | 4695 | 4600 | 4613 | 0 | -67.56(-1.44%) |
Sep 20, 1999 | 4665 | 4707 | 4653 | 4680 | 0 | +36.17(+0.78%) |
Sep 17, 1999 | 4670 | 4680 | 4638 | 4644 | 0 | +3.77(+0.08%) |
Sep 16, 1999 | 4626 | 4674 | 4623 | 4641 | 0 | -21.47(-0.46%) |
Sep 15, 1999 | 4667 | 4725 | 4642 | 4662 | 0 | -35.37(-0.75%) |
Sep 14, 1999 | 4734 | 4759 | 4680 | 4697 | 0 | -19.39(-0.41%) |
Sep 13, 1999 | 4748 | 4764 | 4692 | 4717 | 0 | -28.70(-0.60%) |
Sep 10, 1999 | 4716 | 4774 | 4715 | 4745 | 0 | +28.06(+0.59%) |
Sep 09, 1999 | 4681 | 4720 | 4670 | 4717 | 0 | +36.81(+0.79%) |
Sep 08, 1999 | 4672 | 4693 | 4640 | 4681 | 0 | +0.68(+0.01%) |
Sep 07, 1999 | 4664 | 4729 | 4664 | 4680 | 0 | +11.89(+0.25%) |
Sep 06, 1999 | 4682 | 4708 | 4668 | 4668 | 0 | -4.33(-0.09%) |
Sep 03, 1999 | 4572 | 4672 | 4566 | 4672 | 0 | +121.77(+2.68%) |
Sep 02, 1999 | 4615 | 4617 | 4536 | 4551 | 0 | -82.78(-1.79%) |
Sep 01, 1999 | 4607 | 4634 | 4599 | 4633 | 0 | +44.16(+0.96%) |
Aug 31, 1999 | 4606 | 4630 | 4579 | 4589 | 0 | -68.22(-1.46%) |
Aug 30, 1999 | 4664 | 4671 | 4605 | 4657 | 0 | +14.73(+0.32%) |
Aug 27, 1999 | 4605 | 4663 | 4598 | 4643 | 0 | +13.34(+0.29%) |
Aug 26, 1999 | 4651 | 4651 | 4603 | 4629 | 0 | +0.14(+0.00%) |
Aug 25, 1999 | 4556 | 4636 | 4556 | 4629 | 0 | +88.83(+1.96%) |
Aug 24, 1999 | 4528 | 4543 | 4486 | 4540 | 0 | +53.05(+1.18%) |
Aug 23, 1999 | 4469 | 4522 | 4468 | 4487 | 0 | +15.35(+0.34%) |
Aug 20, 1999 | 4412 | 4473 | 4412 | 4472 | 0 | +63.10(+1.43%) |
Aug 19, 1999 | 4462 | 4462 | 4400 | 4409 | 0 | -70.36(-1.57%) |
Aug 18, 1999 | 4502 | 4503 | 4459 | 4479 | 0 | -0.49(-0.01%) |
Aug 17, 1999 | 4464 | 4504 | 4426 | 4480 | 0 | +21.00(+0.47%) |
Aug 16, 1999 | 4458 | 4459 | 4414 | 4459 | 0 | +24.47(+0.55%) |
Aug 13, 1999 | 4352 | 4442 | 4338 | 4434 | 0 | +68.62(+1.57%) |
Aug 12, 1999 | 4339 | 4370 | 4323 | 4366 | 0 | +96.71(+2.27%) |
Aug 11, 1999 | 4269 | 4293 | 4257 | 4269 | 0 | +23.60(+0.56%) |
Aug 10, 1999 | 4278 | 4288 | 4236 | 4245 | 0 | -47.55(-1.11%) |
Aug 09, 1999 | 4233 | 4299 | 4218 | 4293 | 0 | +69.26(+1.64%) |
Aug 06, 1999 | 4267 | 4276 | 4197 | 4224 | 0 | -17.06(-0.40%) |
Aug 05, 1999 | 4278 | 4292 | 4221 | 4241 | 0 | -85.50(-1.98%) |
Aug 04, 1999 | 4355 | 4362 | 4294 | 4326 | 0 | -28.55(-0.66%) |
Aug 03, 1999 | 4353 | 4373 | 4320 | 4355 | 0 | -23.12(-0.53%) |
Aug 02, 1999 | 4321 | 4387 | 4274 | 4378 | 0 | -4.19(-0.10%) |
Jul 30, 1999 | 4334 | 4382 | 4308 | 4382 | 0 | +75.66(+1.76%) |
Jul 29, 1999 | 4411 | 4419 | 4292 | 4306 | 0 | -122.31(-2.76%) |
Jul 28, 1999 | 4443 | 4446 | 4406 | 4429 | 0 | +2.59(+0.06%) |
Jul 27, 1999 | 4416 | 4434 | 4400 | 4426 | 0 | +30.21(+0.69%) |
Jul 26, 1999 | 4458 | 4458 | 4361 | 4396 | 0 | -44.54(-1.00%) |
Jul 23, 1999 | 4465 | 4488 | 4434 | 4440 | 0 | -49.12(-1.09%) |
Jul 22, 1999 | 4497 | 4506 | 4444 | 4490 | 0 | -11.70(-0.26%) |
Jul 21, 1999 | 4502 | 4514 | 4481 | 4501 | 0 | -47.04(-1.03%) |
Jul 20, 1999 | 4604 | 4625 | 4544 | 4548 | 0 | -70.44(-1.53%) |
Jul 19, 1999 | 4654 | 4676 | 4601 | 4619 | 0 | -38.04(-0.82%) |
Jul 16, 1999 | 4657 | 4677 | 4645 | 4657 | 0 | -8.88(-0.19%) |
Jul 15, 1999 | 4611 | 4678 | 4590 | 4666 | 0 | +71.02(+1.55%) |
Jul 14, 1999 | 4653 | 4656 | 4579 | 4595 | 0 | +0.00(+0.00%) |
Jul 13, 1999 | 4653 | 4656 | 4579 | 4595 | 0 | -67.63(-1.45%) |
Jul 12, 1999 | 4654 | 4691 | 4635 | 4662 | 0 | +14.45(+0.31%) |
Jul 09, 1999 | 4616 | 4680 | 4614 | 4648 | 0 | +16.70(+0.36%) |
Jul 08, 1999 | 4671 | 4679 | 4610 | 4631 | 0 | -31.07(-0.67%) |
Jul 07, 1999 | 4666 | 4692 | 4639 | 4662 | 0 | -30.31(-0.65%) |
Jul 06, 1999 | 4643 | 4694 | 4611 | 4693 | 0 | -5.33(-0.11%) |
Jul 05, 1999 | 4655 | 4703 | 4622 | 4698 | 0 | +77.17(+1.67%) |
Jul 02, 1999 | 4586 | 4627 | 4584 | 4621 | 0 | +11.41(+0.25%) |
Jul 01, 1999 | 4609 | 4638 | 4575 | 4609 | 0 | +72.65(+1.60%) |
Jun 30, 1999 | 4513 | 4552 | 4511 | 4537 | 0 | +32.78(+0.73%) |
Jun 29, 1999 | 4479 | 4504 | 4474 | 4504 | 0 | +38.60(+0.86%) |
Jun 28, 1999 | 4410 | 4465 | 4407 | 4465 | 0 | +48.34(+1.09%) |
Jun 25, 1999 | 4400 | 4437 | 4400 | 4417 | 0 | -17.32(-0.39%) |
Jun 24, 1999 | 4509 | 4523 | 4434 | 4434 | 0 | -47.45(-1.06%) |
Jun 23, 1999 | 4508 | 4511 | 4466 | 4482 | 0 | -56.38(-1.24%) |
Jun 22, 1999 | 4505 | 4540 | 4492 | 4538 | 0 | -7.05(-0.16%) |
Jun 21, 1999 | 4532 | 4588 | 4532 | 4545 | 0 | +5.53(+0.12%) |
Jun 18, 1999 | 4527 | 4550 | 4505 | 4540 | 0 | +30.79(+0.68%) |
Jun 17, 1999 | 4502 | 4510 | 4467 | 4509 | 0 | +27.02(+0.60%) |
Jun 16, 1999 | 4420 | 4482 | 4401 | 4482 | 0 | +63.57(+1.44%) |
Jun 15, 1999 | 4365 | 4420 | 4332 | 4418 | 0 | +45.79(+1.05%) |
Jun 14, 1999 | 4374 | 4383 | 4350 | 4372 | 0 | -13.44(-0.31%) |
Jun 11, 1999 | 4398 | 4406 | 4367 | 4386 | 0 | +4.84(+0.11%) |
Jun 10, 1999 | 4424 | 4446 | 4364 | 4381 | 0 | -41.40(-0.94%) |
Jun 09, 1999 | 4414 | 4451 | 4413 | 4422 | 0 | +14.81(+0.34%) |
Jun 08, 1999 | 4408 | 4432 | 4398 | 4408 | 0 | +3.34(+0.08%) |
Jun 07, 1999 | 4357 | 4409 | 4344 | 4404 | 0 | +59.99(+1.38%) |
Jun 04, 1999 | 4351 | 4369 | 4292 | 4344 | 0 | -10.27(-0.24%) |
Jun 03, 1999 | 4326 | 4364 | 4316 | 4355 | 0 | +39.18(+0.91%) |
Jun 02, 1999 | 4307 | 4327 | 4283 | 4315 | 0 | +1.65(+0.04%) |
Jun 01, 1999 | 4323 | 4381 | 4302 | 4314 | 0 | -37.60(-0.86%) |
May 31, 1999 | 4326 | 4351 | 4305 | 4351 | 0 | +36.25(+0.84%) |
May 28, 1999 | 4307 | 4324 | 4271 | 4315 | 0 | -11.40(-0.26%) |
May 27, 1999 | 4398 | 4398 | 4318 | 4326 | 0 | -50.24(-1.15%) |
May 26, 1999 | 4353 | 4394 | 4336 | 4377 | 0 | +2.90(+0.07%) |
May 25, 1999 | 4350 | 4374 | 4314 | 4374 | 0 | -24.35(-0.55%) |
May 21, 1999 | 4393 | 4422 | 4374 | 4398 | 0 | -23.78(-0.54%) |
May 20, 1999 | 4391 | 4422 | 4367 | 4422 | 0 | +46.00(+1.05%) |
May 19, 1999 | 4302 | 4376 | 4296 | 4376 | 0 | +63.17(+1.46%) |
May 18, 1999 | 4280 | 4322 | 4260 | 4313 | 0 | +63.80(+1.50%) |
May 17, 1999 | 4271 | 4280 | 4243 | 4249 | 0 | -74.89(-1.73%) |
May 14, 1999 | 4409 | 4443 | 4308 | 4324 | 0 | -92.05(-2.08%) |
May 13, 1999 | 4348 | 4420 | 4345 | 4416 | 0 | +61.09(+1.40%) |
May 12, 1999 | 4331 | 4374 | 4294 | 4355 | 0 | +4.81(+0.11%) |
May 11, 1999 | 4342 | 4364 | 4320 | 4350 | 0 | +2.83(+0.07%) |
May 10, 1999 | 4302 | 4347 | 4264 | 4347 | 0 | +57.59(+1.34%) |
May 07, 1999 | 4314 | 4340 | 4288 | 4290 | 0 | -43.68(-1.01%) |
May 06, 1999 | 4407 | 4430 | 4326 | 4333 | 0 | -34.93(-0.80%) |
May 05, 1999 | 4443 | 4443 | 4355 | 4368 | 0 | -70.38(-1.59%) |
May 04, 1999 | 4479 | 4484 | 4427 | 4439 | 0 | -4.29(-0.10%) |