Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 924.83 | 948.84 | 922.92 | 943.88 | 0 | +2.21(+0.23%) |
Jan 29, 2000 | 922.74 | 943.95 | 916.86 | 941.67 | 29,313,700 | +32.44(+3.57%) |
Jan 28, 2000 | 888.27 | 912.49 | 879.00 | 909.23 | 34,491,100 | +23.69(+2.68%) |
Jan 27, 2000 | 896.34 | 902.43 | 875.82 | 885.54 | 23,114,600 | -5.68(-0.64%) |
Jan 26, 2000 | 909.12 | 913.19 | 891.22 | 891.22 | 24,259,100 | -35.55(-3.84%) |
Jan 25, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 21,041,300 | +0.00(+0.00%) |
Jan 24, 2000 | 917.93 | 944.31 | 915.70 | 926.77 | 0 | +1.61(+0.17%) |
Jan 22, 2000 | 928.55 | 940.70 | 911.83 | 925.16 | 25,513,500 | -20.74(-2.19%) |
Jan 21, 2000 | 927.12 | 945.90 | 906.26 | 945.90 | 22,668,400 | +7.12(+0.76%) |
Jan 20, 2000 | 969.31 | 969.31 | 938.74 | 938.78 | 23,572,600 | -42.75(-4.36%) |
Jan 19, 2000 | 992.31 | 992.85 | 967.96 | 981.53 | 21,208,000 | -1.74(-0.18%) |
Jan 18, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 21,205,800 | +0.00(+0.00%) |
Jan 17, 2000 | 962.67 | 986.09 | 959.36 | 983.27 | 0 | +35.24(+3.72%) |
Jan 15, 2000 | 958.82 | 970.59 | 937.75 | 948.03 | 22,495,700 | -3.02(-0.32%) |
Jan 14, 2000 | 955.06 | 960.73 | 939.25 | 951.05 | 22,300,100 | -3.96(-0.41%) |
Jan 13, 2000 | 957.98 | 968.68 | 949.20 | 955.01 | 22,707,900 | -26.32(-2.68%) |
Jan 12, 2000 | 992.17 | 1006 | 981.23 | 981.33 | 25,707,000 | -5.91(-0.60%) |
Jan 11, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 24,017,500 | +0.00(+0.00%) |
Jan 10, 2000 | 979.67 | 994.94 | 974.82 | 987.24 | 0 | +38.59(+4.07%) |
Jan 08, 2000 | 949.17 | 970.16 | 930.84 | 948.65 | 21,566,400 | -12.14(-1.26%) |
Jan 07, 2000 | 1014 | 1015 | 953.50 | 960.79 | 20,352,300 | -25.52(-2.59%) |
Jan 06, 2000 | 1007 | 1027 | 984.05 | 986.31 | 25,769,600 | -72.73(-6.87%) |
Jan 05, 2000 | 1028 | 1066 | 1017 | 1059 | 19,589,800 | +0.00(+0.00%) |
Jan 04, 2000 | 1028 | 1066 | 1017 | 1059 | 0 | +30.97(+3.01%) |
Dec 29, 1999 | 1010 | 1038 | 1004 | 1028 | 25,975,800 | +22.34(+2.22%) |
Dec 28, 1999 | 1016 | 1023 | 997.48 | 1006 | 23,356,400 | +0.00(+0.00%) |
Dec 27, 1999 | 1016 | 1023 | 997.48 | 1006 | 0 | +14.10(+1.42%) |
Dec 25, 1999 | 992.51 | 1004 | 983.31 | 991.63 | 25,732,800 | +17.47(+1.79%) |
Dec 24, 1999 | 964.69 | 1003 | 959.26 | 974.16 | 29,476,500 | +6.33(+0.65%) |
Dec 23, 1999 | 963.40 | 967.87 | 941.84 | 967.83 | 30,023,900 | +9.03(+0.94%) |
Dec 22, 1999 | 981.91 | 987.78 | 957.84 | 958.80 | 28,604,900 | -8.25(-0.85%) |
Dec 21, 1999 | 966.32 | 978.92 | 960.26 | 967.05 | 25,443,500 | +0.00(+0.00%) |
Dec 20, 1999 | 966.32 | 978.92 | 960.26 | 967.05 | 0 | +17.79(+1.87%) |
Dec 18, 1999 | 958.55 | 965.28 | 934.22 | 949.26 | 29,571,700 | +0.69(+0.07%) |
Dec 17, 1999 | 956.94 | 974.65 | 944.36 | 948.57 | 30,527,300 | -15.01(-1.56%) |
Dec 16, 1999 | 998.76 | 999.24 | 950.02 | 963.58 | 35,642,700 | -39.06(-3.90%) |
Dec 15, 1999 | 1018 | 1026 | 1002 | 1003 | 39,653,300 | -11.01(-1.09%) |
Dec 14, 1999 | 1031 | 1037 | 1014 | 1014 | 35,442,600 | +0.00(+0.00%) |
Dec 13, 1999 | 1031 | 1037 | 1014 | 1014 | 0 | -4.52(-0.44%) |
Dec 11, 1999 | 989.97 | 1019 | 982.78 | 1018 | 39,398,200 | +37.63(+3.84%) |
Dec 10, 1999 | 982.89 | 995.71 | 976.68 | 980.54 | 32,975,100 | -7.78(-0.79%) |
Dec 09, 1999 | 992.29 | 998.16 | 974.79 | 988.32 | 27,792,700 | -11.60(-1.16%) |
Dec 08, 1999 | 1001 | 1010 | 984.63 | 999.92 | 28,549,400 | +1.81(+0.18%) |
Dec 07, 1999 | 978.36 | 999.77 | 971.60 | 998.11 | 25,835,700 | +0.00(+0.00%) |
Dec 06, 1999 | 978.36 | 999.77 | 971.60 | 998.11 | 0 | +31.52(+3.26%) |
Dec 04, 1999 | 973.85 | 982.19 | 955.38 | 966.59 | 25,936,800 | -1.31(-0.14%) |
Dec 03, 1999 | 1009 | 1014 | 959.84 | 967.90 | 30,562,100 | -31.26(-3.13%) |
Dec 02, 1999 | 992.62 | 1007 | 984.38 | 999.16 | 29,484,200 | +2.50(+0.25%) |
Dec 01, 1999 | 965.45 | 1009 | 964.44 | 996.66 | 33,899,800 | +32.40(+3.36%) |
Nov 30, 1999 | 955.38 | 964.26 | 936.25 | 964.26 | 27,692,400 | +0.00(+0.00%) |
Nov 29, 1999 | 955.38 | 964.26 | 936.25 | 964.26 | 0 | +15.10(+1.59%) |
Nov 27, 1999 | 977.77 | 978.85 | 945.78 | 949.16 | 35,188,200 | -23.55(-2.42%) |
Nov 26, 1999 | 975.19 | 992.65 | 965.34 | 972.71 | 35,188,200 | +3.42(+0.35%) |
Nov 25, 1999 | 969.23 | 973.15 | 957.57 | 969.29 | 30,318,700 | -4.76(-0.49%) |
Nov 24, 1999 | 974.63 | 986.85 | 965.22 | 974.05 | 27,730,200 | -3.83(-0.39%) |
Nov 23, 1999 | 995.92 | 1000 | 970.58 | 977.88 | 30,843,800 | +0.00(+0.00%) |
Nov 22, 1999 | 995.92 | 1000 | 970.58 | 977.88 | 0 | -15.23(-1.53%) |
Nov 20, 1999 | 973.83 | 1001 | 968.52 | 993.11 | 39,051,200 | +22.92(+2.36%) |
Nov 19, 1999 | 963.16 | 981.85 | 945.27 | 970.19 | 38,427,700 | +2.55(+0.26%) |
Nov 18, 1999 | 1014 | 1024 | 967.63 | 967.64 | 49,635,800 | -40.08(-3.98%) |
Nov 17, 1999 | 973.01 | 1008 | 965.32 | 1008 | 46,428,600 | +32.99(+3.38%) |
Nov 16, 1999 | 990.00 | 1004 | 965.99 | 974.73 | 47,154,100 | +0.00(+0.00%) |
Nov 15, 1999 | 990.00 | 1004 | 965.99 | 974.73 | 0 | +5.47(+0.56%) |
Nov 13, 1999 | 961.43 | 983.47 | 957.07 | 969.26 | 53,890,700 | +21.84(+2.31%) |
Nov 12, 1999 | 943.46 | 968.57 | 938.75 | 947.42 | 46,591,700 | +8.66(+0.92%) |
Nov 11, 1999 | 944.50 | 958.31 | 936.36 | 938.76 | 42,227,000 | -4.70(-0.50%) |
Nov 10, 1999 | 908.71 | 943.46 | 906.18 | 943.46 | 35,550,600 | +35.86(+3.95%) |
Nov 09, 1999 | 916.37 | 920.42 | 906.10 | 907.60 | 38,536,400 | +0.00(+0.00%) |
Nov 08, 1999 | 916.37 | 920.42 | 906.10 | 907.60 | 0 | -5.49(-0.60%) |
Nov 06, 1999 | 917.68 | 928.23 | 908.46 | 913.09 | 41,332,600 | +1.27(+0.14%) |
Nov 05, 1999 | 895.36 | 911.82 | 895.36 | 911.82 | 41,885,300 | +24.67(+2.78%) |
Nov 04, 1999 | 893.95 | 901.59 | 884.56 | 887.15 | 41,312,100 | -3.03(-0.34%) |
Nov 03, 1999 | 876.56 | 890.18 | 870.73 | 890.18 | 40,124,700 | +13.63(+1.55%) |
Nov 02, 1999 | 863.50 | 876.55 | 857.09 | 876.55 | 34,822,000 | +0.00(+0.00%) |
Nov 01, 1999 | 863.50 | 876.55 | 857.09 | 876.55 | 0 | +43.04(+5.16%) |
Oct 29, 1999 | 834.38 | 848.75 | 832.17 | 833.51 | 31,310,100 | +12.56(+1.53%) |
Oct 28, 1999 | 790.91 | 823.66 | 790.91 | 820.95 | 24,262,900 | +27.53(+3.47%) |
Oct 27, 1999 | 795.31 | 804.13 | 788.85 | 793.42 | 22,660,200 | -3.59(-0.45%) |
Oct 26, 1999 | 784.93 | 803.80 | 778.90 | 797.01 | 22,773,900 | -1.83(-0.23%) |
Oct 25, 1999 | 819.32 | 822.09 | 790.19 | 798.84 | 27,888,100 | -20.68(-2.52%) |
Oct 22, 1999 | 814.83 | 826.14 | 811.47 | 819.52 | 23,854,900 | +1.01(+0.12%) |
Oct 21, 1999 | 838.07 | 848.44 | 813.77 | 818.51 | 33,968,300 | -12.18(-1.47%) |
Oct 20, 1999 | 821.72 | 834.14 | 815.94 | 830.69 | 31,437,600 | +19.25(+2.37%) |
Oct 19, 1999 | 835.01 | 839.55 | 805.78 | 811.44 | 25,256,600 | -14.81(-1.79%) |
Oct 18, 1999 | 839.91 | 844.93 | 823.82 | 826.25 | 26,826,500 | -36.38(-4.22%) |
Oct 15, 1999 | 870.61 | 877.06 | 854.44 | 862.63 | 33,571,700 | -3.39(-0.39%) |
Oct 14, 1999 | 851.17 | 873.69 | 841.80 | 866.02 | 33,460,000 | +10.50(+1.23%) |
Oct 13, 1999 | 848.40 | 856.36 | 840.14 | 855.52 | 28,722,200 | -0.73(-0.09%) |
Oct 12, 1999 | 830.10 | 856.25 | 829.88 | 856.25 | 29,850,400 | +21.86(+2.62%) |
Oct 11, 1999 | 845.80 | 850.96 | 830.32 | 834.39 | 24,530,900 | -5.02(-0.60%) |
Oct 08, 1999 | 846.62 | 853.16 | 833.64 | 839.41 | 31,179,400 | -11.74(-1.38%) |
Oct 07, 1999 | 838.04 | 852.37 | 828.69 | 851.15 | 34,178,000 | +15.84(+1.90%) |
Oct 06, 1999 | 799.34 | 837.44 | 792.05 | 835.31 | 27,799,900 | +43.76(+5.53%) |
Oct 05, 1999 | 825.17 | 838.96 | 788.22 | 791.55 | 28,485,500 | -26.82(-3.28%) |
Oct 04, 1999 | 840.14 | 853.02 | 818.28 | 818.37 | 23,374,600 | -20.98(-2.50%) |
Oct 01, 1999 | 838.65 | 847.29 | 800.97 | 839.35 | 26,291,900 | +3.17(+0.38%) |
Sep 30, 1999 | 859.67 | 879.00 | 836.18 | 836.18 | 23,142,700 | -32.70(-3.76%) |
Sep 29, 1999 | 895.70 | 895.70 | 868.88 | 868.88 | 25,179,200 | -31.85(-3.54%) |
Sep 28, 1999 | 909.20 | 919.56 | 894.38 | 900.73 | 22,504,700 | -3.06(-0.34%) |
Sep 27, 1999 | 941.70 | 941.70 | 903.79 | 903.79 | 21,937,900 | -37.78(-4.01%) |
Sep 22, 1999 | 956.70 | 960.36 | 940.13 | 941.57 | 30,187,500 | -15.85(-1.66%) |
Sep 21, 1999 | 944.01 | 963.68 | 941.34 | 957.42 | 30,523,100 | +23.54(+2.52%) |
Sep 20, 1999 | 933.86 | 939.56 | 923.56 | 933.88 | 23,485,600 | +8.68(+0.94%) |
Sep 17, 1999 | 902.53 | 931.18 | 893.08 | 925.20 | 22,279,000 | +9.04(+0.99%) |
Sep 16, 1999 | 948.49 | 949.62 | 916.10 | 916.16 | 24,610,200 | -36.53(-3.83%) |
Sep 15, 1999 | 967.72 | 970.89 | 947.85 | 952.69 | 26,123,500 | -15.85(-1.64%) |
Sep 14, 1999 | 981.66 | 982.32 | 964.49 | 968.54 | 28,996,400 | -12.37(-1.26%) |
Sep 13, 1999 | 973.71 | 984.57 | 971.28 | 980.91 | 29,790,000 | +18.93(+1.97%) |
Sep 10, 1999 | 951.95 | 974.15 | 951.95 | 961.98 | 29,761,800 | +11.45(+1.20%) |
Sep 09, 1999 | 940.02 | 950.53 | 938.52 | 950.53 | 23,420,900 | +13.60(+1.45%) |
Sep 08, 1999 | 942.98 | 952.37 | 932.45 | 936.93 | 27,859,100 | -6.99(-0.74%) |
Sep 07, 1999 | 947.34 | 959.01 | 943.92 | 943.92 | 28,085,600 | +0.70(+0.07%) |
Sep 06, 1999 | 919.01 | 944.47 | 918.94 | 943.22 | 29,048,000 | +32.60(+3.58%) |
Sep 03, 1999 | 902.29 | 920.82 | 887.76 | 910.62 | 31,800,100 | +11.65(+1.30%) |
Sep 02, 1999 | 886.62 | 912.43 | 877.91 | 898.97 | 30,580,700 | -6.55(-0.72%) |
Sep 01, 1999 | 944.50 | 947.47 | 905.52 | 905.52 | 31,613,500 | -32.36(-3.45%) |
Aug 31, 1999 | 932.24 | 940.22 | 922.34 | 937.88 | 26,548,400 | -4.69(-0.50%) |
Aug 30, 1999 | 962.14 | 970.26 | 942.41 | 942.57 | 30,049,000 | -17.71(-1.84%) |
Aug 27, 1999 | 953.99 | 970.51 | 945.77 | 960.28 | 32,516,600 | +0.40(+0.04%) |
Aug 26, 1999 | 971.14 | 978.40 | 955.87 | 959.88 | 36,636,400 | -3.12(-0.32%) |
Aug 25, 1999 | 933.43 | 972.08 | 933.43 | 963.00 | 38,036,000 | +30.59(+3.28%) |
Aug 24, 1999 | 927.81 | 939.43 | 917.41 | 932.41 | 34,380,200 | +14.83(+1.62%) |
Aug 23, 1999 | 889.89 | 919.07 | 883.55 | 917.58 | 30,643,100 | +39.19(+4.46%) |
Aug 20, 1999 | 873.10 | 879.18 | 859.77 | 878.39 | 25,514,900 | +7.21(+0.83%) |
Aug 19, 1999 | 874.98 | 885.08 | 867.62 | 871.18 | 28,027,200 | +2.24(+0.26%) |
Aug 18, 1999 | 861.86 | 878.68 | 841.27 | 868.94 | 32,641,200 | -4.76(-0.54%) |
Aug 17, 1999 | 911.45 | 925.63 | 872.57 | 873.70 | 27,086,500 | -33.58(-3.70%) |
Aug 16, 1999 | 904.22 | 924.80 | 895.11 | 907.28 | 21,958,400 | -10.19(-1.11%) |
Aug 13, 1999 | 940.62 | 942.53 | 908.49 | 917.47 | 27,018,100 | -31.88(-3.36%) |
Aug 12, 1999 | 946.48 | 955.54 | 939.58 | 949.35 | 25,583,700 | +5.27(+0.56%) |
Aug 11, 1999 | 965.73 | 973.91 | 941.56 | 944.08 | 29,183,400 | -24.58(-2.54%) |
Aug 10, 1999 | 949.77 | 968.85 | 944.70 | 968.66 | 29,116,500 | +19.69(+2.07%) |
Aug 09, 1999 | 938.74 | 963.30 | 931.10 | 948.97 | 29,455,500 | +10.71(+1.14%) |
Aug 06, 1999 | 944.35 | 959.78 | 924.12 | 938.26 | 23,691,400 | -0.81(-0.09%) |
Aug 05, 1999 | 967.96 | 974.78 | 933.87 | 939.07 | 28,580,800 | -36.38(-3.73%) |
Aug 04, 1999 | 977.12 | 995.08 | 974.41 | 975.45 | 38,166,800 | +2.12(+0.22%) |
Aug 03, 1999 | 961.00 | 977.91 | 953.14 | 973.33 | 34,433,600 | +13.52(+1.41%) |
Aug 02, 1999 | 967.70 | 982.32 | 939.60 | 959.81 | 35,244,200 | -9.91(-1.02%) |
Jul 30, 1999 | 997.49 | 1011 | 957.28 | 969.72 | 40,554,400 | -28.99(-2.90%) |
Jul 29, 1999 | 958.61 | 998.71 | 956.51 | 998.71 | 39,069,500 | +54.25(+5.74%) |
Jul 28, 1999 | 923.94 | 972.96 | 919.65 | 944.46 | 39,420,100 | +15.61(+1.68%) |
Jul 27, 1999 | 881.73 | 931.01 | 880.18 | 928.85 | 39,009,000 | +55.91(+6.40%) |
Jul 26, 1999 | 891.38 | 902.68 | 860.13 | 872.94 | 34,909,700 | -32.02(-3.54%) |
Jul 23, 1999 | 972.78 | 972.78 | 902.22 | 904.96 | 41,312,600 | -71.70(-7.34%) |
Jul 22, 1999 | 957.99 | 977.49 | 935.22 | 976.66 | 39,738,900 | +11.55(+1.20%) |
Jul 21, 1999 | 989.73 | 990.36 | 949.55 | 965.11 | 37,959,900 | -33.34(-3.34%) |
Jul 20, 1999 | 1020 | 1027 | 998.42 | 998.45 | 40,634,600 | -26.13(-2.55%) |
Jul 19, 1999 | 1034 | 1044 | 1002 | 1025 | 37,934,500 | +3.76(+0.37%) |
Jul 16, 1999 | 986.79 | 1022 | 986.79 | 1021 | 36,029,600 | +38.68(+3.94%) |
Jul 15, 1999 | 952.89 | 982.14 | 952.89 | 982.14 | 30,773,900 | +28.47(+2.99%) |
Jul 14, 1999 | 986.46 | 997.07 | 953.67 | 953.67 | 34,916,200 | -33.83(-3.43%) |
Jul 13, 1999 | 999.64 | 1018 | 976.68 | 987.50 | 36,417,500 | -16.75(-1.67%) |
Jul 12, 1999 | 1038 | 1053 | 1001 | 1004 | 48,918,000 | -23.68(-2.30%) |
Jul 09, 1999 | 1005 | 1028 | 989.48 | 1028 | 44,871,900 | +28.82(+2.88%) |
Jul 08, 1999 | 1011 | 1023 | 997.99 | 999.11 | 44,196,500 | -6.87(-0.68%) |
Jul 07, 1999 | 995.66 | 1006 | 982.50 | 1006 | 39,967,400 | +16.55(+1.67%) |
Jul 06, 1999 | 962.16 | 989.43 | 953.64 | 989.43 | 34,192,900 | +26.59(+2.76%) |
Jul 05, 1999 | 949.01 | 963.06 | 945.38 | 962.84 | 34,983,800 | +29.42(+3.15%) |
Jul 02, 1999 | 925.24 | 934.88 | 919.62 | 933.42 | 30,014,500 | +13.44(+1.46%) |
Jul 01, 1999 | 894.40 | 923.99 | 894.40 | 919.98 | 27,915,100 | +36.98(+4.19%) |
Jun 30, 1999 | 900.31 | 909.33 | 872.32 | 883.00 | 25,989,000 | -14.45(-1.61%) |
Jun 29, 1999 | 900.46 | 907.26 | 891.64 | 897.45 | 23,332,100 | -5.60(-0.62%) |
Jun 28, 1999 | 888.22 | 907.41 | 888.22 | 903.05 | 22,925,800 | +20.97(+2.38%) |
Jun 25, 1999 | 873.00 | 882.08 | 862.05 | 882.08 | 24,057,500 | +4.78(+0.54%) |
Jun 24, 1999 | 893.28 | 902.45 | 877.30 | 877.30 | 27,861,200 | -11.33(-1.27%) |
Jun 23, 1999 | 880.16 | 897.22 | 871.67 | 888.63 | 29,117,000 | +12.66(+1.45%) |
Jun 22, 1999 | 870.46 | 881.12 | 861.17 | 875.97 | 31,089,400 | +6.97(+0.80%) |
Jun 21, 1999 | 846.54 | 869.70 | 846.54 | 869.00 | 24,284,500 | +31.27(+3.73%) |
Jun 18, 1999 | 836.60 | 850.95 | 827.21 | 837.73 | 19,603,500 | +5.47(+0.66%) |
Jun 17, 1999 | 838.80 | 861.72 | 832.26 | 832.26 | 22,439,700 | +2.73(+0.33%) |
Jun 16, 1999 | 811.38 | 833.52 | 808.13 | 829.53 | 17,555,900 | +25.81(+3.21%) |
Jun 15, 1999 | 810.32 | 823.41 | 789.82 | 803.72 | 20,813,300 | -18.19(-2.21%) |
Jun 14, 1999 | 834.62 | 840.89 | 811.02 | 821.91 | 20,880,800 | -26.70(-3.15%) |
Jun 11, 1999 | 848.66 | 867.74 | 832.80 | 848.61 | 28,512,200 | -7.45(-0.87%) |
Jun 10, 1999 | 807.35 | 856.06 | 793.15 | 856.06 | 23,225,500 | +52.60(+6.55%) |
Jun 09, 1999 | 847.08 | 847.28 | 803.46 | 803.46 | 25,099,200 | -50.14(-5.87%) |
Jun 08, 1999 | 850.01 | 854.56 | 830.67 | 853.60 | 30,769,400 | +11.28(+1.34%) |
Jun 07, 1999 | 816.35 | 842.32 | 812.82 | 842.32 | 26,039,900 | +44.82(+5.62%) |
Jun 04, 1999 | 779.54 | 801.94 | 779.54 | 797.50 | 20,588,100 | +19.29(+2.48%) |
Jun 03, 1999 | 782.34 | 789.12 | 759.62 | 778.21 | 23,342,900 | +3.21(+0.41%) |
Jun 02, 1999 | 760.57 | 784.73 | 760.57 | 775.00 | 23,545,200 | +21.28(+2.82%) |
Jun 01, 1999 | 733.28 | 761.03 | 728.34 | 753.72 | 16,090,800 | +17.70(+2.40%) |
May 31, 1999 | 734.76 | 747.97 | 733.26 | 736.02 | 18,590,700 | +3.78(+0.52%) |
May 28, 1999 | 730.93 | 734.98 | 721.93 | 732.24 | 20,605,300 | +5.58(+0.77%) |
May 27, 1999 | 726.23 | 742.37 | 723.07 | 726.66 | 23,546,100 | +6.61(+0.92%) |
May 26, 1999 | 701.35 | 720.05 | 693.53 | 720.05 | 20,393,100 | +21.36(+3.06%) |
May 25, 1999 | 690.88 | 704.01 | 690.04 | 698.69 | 15,385,800 | +3.09(+0.44%) |
May 24, 1999 | 706.76 | 708.17 | 692.03 | 695.60 | 13,466,600 | -14.89(-2.10%) |
May 21, 1999 | 710.64 | 715.81 | 699.64 | 710.49 | 17,048,900 | +1.89(+0.27%) |
May 20, 1999 | 735.00 | 735.14 | 704.60 | 708.60 | 19,802,900 | -26.38(-3.59%) |
May 19, 1999 | 732.17 | 740.26 | 726.22 | 734.98 | 22,901,000 | +5.69(+0.78%) |
May 18, 1999 | 717.08 | 729.29 | 713.15 | 729.29 | 16,913,000 | +11.46(+1.60%) |
May 17, 1999 | 736.25 | 736.25 | 716.42 | 717.83 | 17,341,800 | -20.00(-2.71%) |
May 14, 1999 | 744.02 | 758.16 | 729.70 | 737.83 | 25,514,800 | -4.54(-0.61%) |
May 13, 1999 | 773.55 | 774.01 | 742.37 | 742.37 | 29,346,500 | -30.76(-3.98%) |
May 12, 1999 | 782.28 | 787.04 | 760.89 | 773.13 | 29,831,500 | -8.28(-1.06%) |
May 11, 1999 | 813.68 | 820.36 | 781.39 | 781.41 | 36,738,200 | -32.83(-4.03%) |
May 10, 1999 | 810.22 | 818.68 | 799.78 | 814.24 | 35,662,500 | +3.62(+0.45%) |
May 07, 1999 | 813.71 | 826.04 | 806.08 | 810.62 | 37,624,800 | +0.08(+0.01%) |
May 06, 1999 | 775.68 | 810.59 | 775.68 | 810.54 | 38,361,800 | +39.37(+5.11%) |
May 04, 1999 | 757.60 | 776.26 | 757.60 | 771.17 | 32,740,300 | +14.58(+1.93%) |
May 03, 1999 | 757.60 | 765.17 | 747.17 | 756.59 | 31,972,700 | +4.00(+0.53%) |
Apr 30, 1999 | 756.38 | 761.78 | 739.30 | 752.59 | 31,475,500 | -0.02(-0.00%) |
Apr 29, 1999 | 787.56 | 789.93 | 752.61 | 752.61 | 33,269,200 | -37.42(-4.74%) |
Apr 28, 1999 | 791.44 | 806.41 | 779.61 | 790.03 | 39,237,400 | -3.95(-0.50%) |
Apr 27, 1999 | 779.86 | 795.94 | 774.25 | 793.98 | 37,236,000 | +17.68(+2.28%) |
Apr 26, 1999 | 752.37 | 778.06 | 749.89 | 776.30 | 34,006,100 | +25.31(+3.37%) |
Apr 23, 1999 | 742.81 | 762.56 | 742.46 | 750.99 | 30,324,300 | +10.59(+1.43%) |
Apr 22, 1999 | 742.84 | 750.35 | 721.64 | 740.40 | 26,828,400 | -2.86(-0.38%) |
Apr 21, 1999 | 769.05 | 772.67 | 743.26 | 743.26 | 33,626,300 | -27.17(-3.53%) |
Apr 20, 1999 | 768.13 | 780.73 | 759.81 | 770.43 | 34,010,500 | +3.84(+0.50%) |
Apr 19, 1999 | 742.51 | 766.59 | 739.38 | 766.59 | 31,535,400 | +41.45(+5.72%) |
Apr 16, 1999 | 721.11 | 740.28 | 718.22 | 725.14 | 38,793,800 | +3.13(+0.43%) |
Apr 15, 1999 | 688.64 | 722.03 | 688.64 | 722.01 | 37,069,700 | +34.60(+5.03%) |
Apr 14, 1999 | 692.63 | 695.60 | 684.75 | 687.41 | 27,260,800 | -2.39(-0.35%) |
Apr 13, 1999 | 689.01 | 701.03 | 683.09 | 689.80 | 31,818,400 | +0.16(+0.02%) |
Apr 12, 1999 | 692.60 | 700.44 | 681.87 | 689.64 | 34,331,700 | +2.22(+0.32%) |
Apr 09, 1999 | 685.81 | 692.02 | 677.47 | 687.42 | 34,203,000 | +6.23(+0.91%) |
Apr 08, 1999 | 672.36 | 683.34 | 667.15 | 681.19 | 27,058,200 | +7.83(+1.16%) |
Apr 07, 1999 | 668.60 | 690.52 | 668.60 | 673.36 | 31,890,300 | +6.63(+0.99%) |
Apr 06, 1999 | 650.71 | 669.28 | 650.71 | 666.73 | 26,913,400 | +19.95(+3.08%) |
Apr 03, 1999 | 640.15 | 651.94 | 640.15 | 646.78 | 26,274,800 | +9.89(+1.55%) |
Apr 02, 1999 | 618.34 | 638.29 | 616.84 | 636.89 | 20,611,100 | +17.91(+2.89%) |
Apr 01, 1999 | 618.20 | 622.91 | 614.83 | 618.98 | 16,000,000 | +0.93(+0.15%) |
Mar 31, 1999 | 609.06 | 619.28 | 609.06 | 618.05 | 16,000,000 | +16.98(+2.82%) |
Mar 30, 1999 | 603.71 | 606.81 | 596.73 | 601.07 | 15,117,200 | +0.00(+0.00%) |
Mar 29, 1999 | 603.71 | 606.81 | 596.73 | 601.07 | 0 | -8.72(-1.43%) |
Mar 27, 1999 | 611.43 | 619.80 | 609.13 | 609.79 | 15,396,300 | -1.28(-0.21%) |
Mar 26, 1999 | 607.45 | 621.18 | 604.62 | 611.07 | 20,500,600 | -0.41(-0.07%) |
Mar 25, 1999 | 610.26 | 613.42 | 603.25 | 611.48 | 19,383,900 | -2.86(-0.47%) |
Mar 24, 1999 | 610.07 | 614.34 | 603.44 | 614.34 | 16,381,200 | +6.60(+1.09%) |
Mar 23, 1999 | 605.22 | 620.53 | 598.96 | 607.74 | 19,640,100 | +0.00(+0.00%) |
Mar 22, 1999 | 605.22 | 620.53 | 598.96 | 607.74 | 0 | +3.52(+0.58%) |
Mar 20, 1999 | 580.75 | 606.00 | 580.75 | 604.22 | 18,382,900 | +25.24(+4.36%) |
Mar 19, 1999 | 597.72 | 605.96 | 578.74 | 578.98 | 18,812,100 | -21.54(-3.59%) |
Mar 18, 1999 | 606.73 | 613.35 | 598.49 | 600.52 | 27,695,000 | -1.31(-0.22%) |
Mar 17, 1999 | 591.49 | 602.17 | 587.03 | 601.83 | 20,341,700 | +9.81(+1.66%) |
Mar 16, 1999 | 595.62 | 604.82 | 589.63 | 592.02 | 23,466,400 | +0.00(+0.00%) |
Mar 15, 1999 | 595.62 | 604.82 | 589.63 | 592.02 | 0 | +1.22(+0.21%) |
Mar 13, 1999 | 585.95 | 593.24 | 583.45 | 590.80 | 24,765,200 | +8.73(+1.50%) |
Mar 12, 1999 | 568.34 | 587.65 | 568.34 | 582.07 | 24,264,500 | +12.80(+2.25%) |
Mar 11, 1999 | 571.22 | 571.22 | 560.68 | 569.27 | 15,742,600 | -3.58(-0.62%) |
Mar 10, 1999 | 575.53 | 580.58 | 565.34 | 572.85 | 21,788,900 | +1.01(+0.18%) |
Mar 09, 1999 | 544.50 | 573.25 | 544.50 | 571.84 | 22,309,500 | +0.00(+0.00%) |
Mar 08, 1999 | 544.50 | 573.25 | 544.50 | 571.84 | 0 | +32.65(+6.06%) |
Mar 06, 1999 | 530.22 | 540.82 | 525.44 | 539.19 | 14,529,900 | +6.90(+1.30%) |
Mar 05, 1999 | 535.09 | 537.03 | 527.55 | 532.29 | 11,940,800 | -2.20(-0.41%) |
Mar 04, 1999 | 535.66 | 541.10 | 528.47 | 534.49 | 13,070,400 | +0.52(+0.10%) |
Mar 03, 1999 | 524.98 | 543.58 | 524.94 | 533.97 | 15,681,500 | +0.00(+0.00%) |
Mar 02, 1999 | 524.98 | 543.58 | 524.94 | 533.97 | 0 | +13.91(+2.67%) |
Feb 27, 1999 | 503.97 | 520.06 | 503.97 | 520.06 | 12,701,200 | +20.92(+4.19%) |
Feb 26, 1999 | 494.84 | 506.90 | 489.75 | 499.14 | 12,943,900 | +0.72(+0.14%) |
Feb 25, 1999 | 501.74 | 509.79 | 498.42 | 498.42 | 11,483,200 | -4.46(-0.89%) |
Feb 24, 1999 | 508.28 | 515.77 | 495.69 | 502.88 | 11,171,800 | -5.61(-1.10%) |
Feb 23, 1999 | 514.51 | 514.51 | 502.89 | 508.49 | 11,754,100 | +0.00(+0.00%) |
Feb 22, 1999 | 514.51 | 514.51 | 502.89 | 508.49 | 0 | -13.69(-2.62%) |
Feb 20, 1999 | 532.17 | 532.17 | 509.14 | 522.18 | 13,279,900 | -14.23(-2.65%) |
Feb 19, 1999 | 556.43 | 556.96 | 536.16 | 536.41 | 12,291,900 | +0.00(+0.00%) |
Feb 18, 1999 | 556.43 | 556.96 | 536.16 | 536.41 | 0 | -15.36(-2.78%) |
Feb 13, 1999 | 529.56 | 551.87 | 529.56 | 551.77 | 15,476,200 | +27.78(+5.30%) |
Feb 12, 1999 | 524.59 | 534.88 | 523.08 | 523.99 | 12,033,100 | -0.50(-0.10%) |
Feb 11, 1999 | 519.91 | 525.54 | 507.87 | 524.49 | 14,832,400 | +1.11(+0.21%) |
Feb 10, 1999 | 539.42 | 539.42 | 518.22 | 523.38 | 12,997,800 | -22.00(-4.03%) |
Feb 09, 1999 | 552.48 | 558.88 | 545.38 | 545.38 | 13,583,200 | +0.00(+0.00%) |
Feb 08, 1999 | 552.48 | 558.88 | 545.38 | 545.38 | 0 | -6.01(-1.09%) |
Feb 06, 1999 | 550.40 | 557.94 | 543.39 | 551.39 | 14,348,500 | +1.24(+0.23%) |
Feb 05, 1999 | 552.49 | 558.26 | 542.94 | 550.15 | 13,316,300 | -3.18(-0.57%) |
Feb 04, 1999 | 566.67 | 566.67 | 549.95 | 553.33 | 17,747,900 | -13.95(-2.46%) |
Feb 03, 1999 | 582.82 | 583.26 | 562.37 | 567.28 | 20,199,100 | -14.39(-2.47%) |
Feb 02, 1999 | 572.95 | 582.17 | 570.34 | 581.67 | 18,506,900 | +0.00(+0.00%) |