Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 18.32 | 18.90 | 18.20 | 18.48 | 16,695,591 | +0.16(+0.88%) |
Jan 28, 2000 | 19.14 | 19.16 | 18.32 | 18.32 | 16,914,722 | -0.82(-4.30%) |
Jan 27, 2000 | 20.17 | 20.17 | 18.80 | 19.14 | 27,285,358 | -1.15(-5.65%) |
Jan 26, 2000 | 21.07 | 21.07 | 20.19 | 20.29 | 36,873,028 | -0.90(-4.27%) |
Jan 25, 2000 | 20.87 | 21.25 | 20.23 | 21.19 | 15,120,025 | +0.32(+1.54%) |
Jan 24, 2000 | 21.48 | 21.48 | 20.45 | 20.87 | 17,576,154 | -0.64(-2.99%) |
Jan 21, 2000 | 21.19 | 21.51 | 21.15 | 21.51 | 17,699,862 | +0.32(+1.52%) |
Jan 20, 2000 | 20.99 | 21.21 | 20.95 | 21.19 | 17,951,630 | +0.20(+0.95%) |
Jan 19, 2000 | 20.91 | 20.99 | 20.61 | 20.99 | 19,925,360 | +0.08(+0.38%) |
Jan 18, 2000 | 19.64 | 20.91 | 19.64 | 20.91 | 28,528,654 | +1.27(+6.45%) |
Jan 14, 2000 | 19.53 | 19.93 | 19.53 | 19.64 | 11,687,908 | +0.16(+0.83%) |
Jan 13, 2000 | 19.77 | 19.77 | 19.45 | 19.48 | 9,494,735 | -0.30(-1.53%) |
Jan 12, 2000 | 19.56 | 19.89 | 19.45 | 19.79 | 13,047,451 | +0.22(+1.13%) |
Jan 11, 2000 | 19.35 | 19.71 | 19.35 | 19.56 | 14,621,463 | +0.64(+3.40%) |
Jan 10, 2000 | 19.54 | 19.61 | 18.90 | 18.92 | 13,561,243 | -0.62(-3.19%) |
Jan 07, 2000 | 18.62 | 19.54 | 18.62 | 19.54 | 17,844,084 | +1.21(+6.58%) |
Jan 06, 2000 | 18.32 | 18.56 | 18.20 | 18.34 | 11,087,707 | +0.02(+0.11%) |
Jan 05, 2000 | 18.16 | 18.48 | 18.04 | 18.32 | 14,713,156 | +0.16(+0.89%) |
Jan 04, 2000 | 18.14 | 18.28 | 17.90 | 18.16 | 11,364,651 | +0.02(+0.11%) |
Jan 03, 2000 | 18.66 | 18.66 | 17.78 | 18.14 | 17,105,568 | -0.60(-3.21%) |
Dec 31, 1999 | 18.80 | 18.94 | 18.68 | 18.74 | 4,406,549 | -0.06(-0.32%) |
Dec 30, 1999 | 18.96 | 19.12 | 18.80 | 18.80 | 6,176,691 | -0.16(-0.85%) |
Dec 29, 1999 | 19.02 | 19.26 | 18.86 | 18.96 | 5,694,914 | -0.06(-0.32%) |
Dec 28, 1999 | 19.14 | 19.18 | 18.88 | 19.02 | 7,364,970 | -0.12(-0.62%) |
Dec 27, 1999 | 19.06 | 19.28 | 18.84 | 19.14 | 9,610,362 | +0.08(+0.42%) |
Dec 23, 1999 | 18.92 | 19.38 | 18.92 | 19.06 | 10,490,926 | +0.24(+1.28%) |
Dec 22, 1999 | 18.82 | 19.54 | 18.82 | 18.82 | 14,081,873 | +0.02(+0.10%) |
Dec 21, 1999 | 19.16 | 19.30 | 18.70 | 18.80 | 9,868,656 | -0.36(-1.88%) |
Dec 20, 1999 | 19.22 | 19.43 | 18.82 | 19.16 | 11,788,926 | -0.06(-0.32%) |
Dec 17, 1999 | 18.82 | 19.26 | 18.46 | 19.22 | 24,921,232 | +0.40(+2.14%) |
Dec 16, 1999 | 19.26 | 19.43 | 18.62 | 18.82 | 16,486,406 | -0.44(-2.30%) |
Dec 15, 1999 | 19.69 | 19.69 | 19.10 | 19.26 | 14,083,738 | -0.44(-2.24%) |
Dec 14, 1999 | 19.93 | 19.93 | 19.64 | 19.71 | 11,068,125 | -0.24(-1.21%) |
Dec 13, 1999 | 20.27 | 20.27 | 19.75 | 19.95 | 8,686,904 | -0.40(-1.98%) |
Dec 10, 1999 | 19.99 | 20.39 | 19.99 | 20.35 | 18,229,196 | +0.36(+1.80%) |
Dec 09, 1999 | 19.32 | 20.01 | 19.32 | 19.99 | 21,335,568 | +0.69(+3.55%) |
Dec 08, 1999 | 19.10 | 19.59 | 19.10 | 19.30 | 31,120,302 | +0.32(+1.69%) |
Dec 07, 1999 | 20.19 | 20.19 | 18.90 | 18.98 | 56,178,920 | -1.80(-8.68%) |
Dec 06, 1999 | 21.94 | 21.94 | 20.15 | 20.79 | 41,233,576 | -1.19(-5.42%) |
Dec 03, 1999 | 21.82 | 22.20 | 21.82 | 21.98 | 11,924,445 | +0.28(+1.29%) |
Dec 02, 1999 | 21.86 | 21.86 | 21.56 | 21.70 | 7,399,472 | -0.24(-1.10%) |
Dec 01, 1999 | 21.66 | 22.20 | 21.46 | 21.94 | 16,881,774 | +0.28(+1.31%) |
Nov 30, 1999 | 21.57 | 21.86 | 21.39 | 21.66 | 11,744,789 | +0.08(+0.37%) |
Nov 29, 1999 | 21.41 | 21.62 | 21.15 | 21.57 | 13,241,716 | +0.16(+0.75%) |
Nov 26, 1999 | 21.84 | 21.84 | 21.41 | 21.41 | 5,144,756 | -0.44(-2.03%) |
Nov 24, 1999 | 21.46 | 22.02 | 21.30 | 21.86 | 18,117,298 | +0.40(+1.87%) |
Nov 23, 1999 | 21.17 | 21.54 | 21.17 | 21.46 | 29,946,320 | +0.42(+2.02%) |
Nov 22, 1999 | 19.79 | 21.25 | 19.79 | 21.03 | 38,888,412 | +1.57(+8.05%) |
Nov 19, 1999 | 19.45 | 19.53 | 19.20 | 19.46 | 11,660,245 | +0.02(+0.10%) |
Nov 18, 1999 | 19.28 | 19.56 | 19.06 | 19.45 | 10,265,889 | +0.16(+0.83%) |
Nov 17, 1999 | 19.06 | 19.30 | 18.82 | 19.28 | 12,289,663 | +0.22(+1.16%) |
Nov 16, 1999 | 18.74 | 19.06 | 18.58 | 19.06 | 10,209,630 | +0.32(+1.72%) |
Nov 15, 1999 | 18.50 | 18.76 | 18.50 | 18.74 | 8,614,171 | +0.24(+1.30%) |
Nov 12, 1999 | 18.26 | 18.50 | 18.20 | 18.50 | 7,521,314 | +0.24(+1.32%) |
Nov 11, 1999 | 18.62 | 18.64 | 18.18 | 18.26 | 7,533,126 | -0.36(-1.95%) |
Nov 10, 1999 | 18.56 | 18.74 | 18.34 | 18.62 | 8,009,930 | +0.06(+0.33%) |
Nov 09, 1999 | 18.92 | 18.92 | 18.42 | 18.56 | 6,940,074 | -0.36(-1.90%) |
Nov 08, 1999 | 18.70 | 18.96 | 18.56 | 18.92 | 8,509,734 | +0.22(+1.17%) |
Nov 05, 1999 | 18.54 | 18.80 | 18.54 | 18.70 | 12,767,088 | +0.46(+2.54%) |
Nov 04, 1999 | 18.30 | 18.50 | 18.04 | 18.24 | 11,728,315 | -0.06(-0.33%) |
Nov 03, 1999 | 18.58 | 18.58 | 18.04 | 18.30 | 12,319,813 | -0.28(-1.51%) |
Nov 02, 1999 | 18.96 | 18.96 | 18.44 | 18.58 | 10,041,474 | -0.40(-2.12%) |
Nov 01, 1999 | 18.98 | 19.10 | 18.62 | 18.98 | 13,098,427 | +0.00(+0.00%) |
Oct 29, 1999 | 18.92 | 19.10 | 18.74 | 18.98 | 12,682,544 | +0.06(+0.32%) |
Oct 28, 1999 | 18.52 | 18.92 | 18.52 | 18.92 | 17,082,566 | +0.60(+3.28%) |
Oct 27, 1999 | 17.86 | 18.40 | 17.86 | 18.32 | 11,162,927 | +0.46(+2.59%) |
Oct 26, 1999 | 18.12 | 18.34 | 17.86 | 17.86 | 14,423,158 | -0.26(-1.44%) |
Oct 25, 1999 | 17.78 | 18.20 | 17.69 | 18.12 | 13,398,061 | +0.34(+1.92%) |
Oct 22, 1999 | 17.55 | 18.00 | 17.55 | 17.78 | 22,797,062 | +0.30(+1.73%) |
Oct 21, 1999 | 16.97 | 17.51 | 16.85 | 17.47 | 18,596,590 | +0.50(+2.96%) |
Oct 20, 1999 | 16.99 | 17.25 | 16.91 | 16.97 | 13,612,218 | -0.02(-0.11%) |
Oct 19, 1999 | 16.57 | 17.01 | 16.57 | 16.99 | 18,457,030 | +0.58(+3.55%) |
Oct 18, 1999 | 16.07 | 16.41 | 16.01 | 16.41 | 12,256,094 | +0.34(+2.12%) |
Oct 15, 1999 | 16.27 | 16.41 | 15.97 | 16.07 | 14,038,047 | -0.20(-1.23%) |
Oct 14, 1999 | 16.01 | 16.55 | 16.01 | 16.27 | 14,217,703 | +0.28(+1.75%) |
Oct 13, 1999 | 16.27 | 16.29 | 15.93 | 15.99 | 13,726,912 | -0.28(-1.72%) |
Oct 12, 1999 | 16.73 | 16.73 | 16.13 | 16.27 | 14,589,759 | -0.59(-3.47%) |
Oct 11, 1999 | 17.07 | 17.21 | 16.75 | 16.85 | 8,760,258 | -0.22(-1.28%) |
Oct 08, 1999 | 16.75 | 17.35 | 16.75 | 17.07 | 16,087,619 | +0.34(+2.04%) |
Oct 07, 1999 | 16.71 | 17.01 | 16.67 | 16.73 | 18,093,986 | +0.02(+0.12%) |
Oct 06, 1999 | 15.46 | 16.71 | 15.46 | 16.71 | 25,325,924 | +1.29(+8.34%) |
Oct 05, 1999 | 15.30 | 15.52 | 15.22 | 15.42 | 21,342,406 | +0.12(+0.80%) |
Oct 04, 1999 | 15.78 | 16.03 | 15.30 | 15.30 | 20,425,476 | -0.48(-3.06%) |
Oct 01, 1999 | 15.52 | 15.83 | 15.36 | 15.78 | 18,374,040 | +0.26(+1.68%) |
Sep 30, 1999 | 15.73 | 15.91 | 15.42 | 15.52 | 26,118,836 | -0.20(-1.29%) |
Sep 29, 1999 | 16.33 | 16.33 | 15.68 | 15.73 | 18,924,818 | -0.60(-3.68%) |
Sep 28, 1999 | 16.41 | 16.51 | 15.94 | 16.33 | 21,347,380 | -0.08(-0.49%) |
Sep 27, 1999 | 16.45 | 16.75 | 16.37 | 16.41 | 14,365,034 | -0.04(-0.25%) |
Sep 24, 1999 | 16.39 | 16.73 | 16.39 | 16.45 | 16,437,607 | +0.06(+0.37%) |
Sep 23, 1999 | 16.87 | 17.11 | 16.35 | 16.39 | 19,661,160 | -0.48(-2.86%) |
Sep 22, 1999 | 17.27 | 17.27 | 16.83 | 16.87 | 18,528,518 | -0.42(-2.44%) |
Sep 21, 1999 | 17.45 | 17.58 | 17.19 | 17.29 | 11,960,811 | -0.16(-0.92%) |
Sep 20, 1999 | 17.37 | 17.66 | 17.37 | 17.45 | 11,153,602 | +0.08(+0.46%) |
Sep 17, 1999 | 17.39 | 17.61 | 17.23 | 17.37 | 17,051,174 | -0.02(-0.11%) |
Sep 16, 1999 | 17.39 | 17.60 | 17.25 | 17.39 | 10,126,951 | +0.00(+0.00%) |
Sep 15, 1999 | 17.61 | 17.88 | 17.39 | 17.39 | 11,254,620 | -0.22(-1.26%) |
Sep 14, 1999 | 17.69 | 17.69 | 17.50 | 17.61 | 10,109,545 | -0.20(-1.14%) |
Sep 13, 1999 | 17.74 | 17.94 | 17.63 | 17.82 | 7,775,879 | +0.08(+0.45%) |
Sep 10, 1999 | 17.69 | 17.79 | 17.58 | 17.74 | 10,138,140 | +0.04(+0.24%) |
Sep 09, 1999 | 17.78 | 18.02 | 17.53 | 17.69 | 13,351,437 | -0.08(-0.45%) |
Sep 08, 1999 | 17.58 | 17.98 | 17.55 | 17.78 | 26,118,836 | +0.20(+1.13%) |
Sep 07, 1999 | 18.46 | 18.50 | 17.29 | 17.58 | 32,542,632 | -0.88(-4.79%) |
Sep 03, 1999 | 18.68 | 18.68 | 18.22 | 18.46 | 24,298,652 | -0.68(-3.56%) |
Sep 02, 1999 | 19.22 | 19.22 | 18.88 | 19.14 | 6,628,318 | -0.16(-0.83%) |
Sep 01, 1999 | 19.24 | 19.46 | 19.04 | 19.30 | 7,757,851 | +0.06(+0.32%) |
Aug 31, 1999 | 19.59 | 19.71 | 19.22 | 19.24 | 9,606,943 | -0.34(-1.76%) |
Aug 30, 1999 | 19.97 | 20.07 | 19.43 | 19.59 | 7,004,725 | -0.38(-1.90%) |
Aug 27, 1999 | 19.81 | 19.97 | 19.63 | 19.97 | 8,183,058 | +0.16(+0.81%) |
Aug 26, 1999 | 19.73 | 20.09 | 19.71 | 19.81 | 10,723,422 | +0.08(+0.41%) |
Aug 25, 1999 | 19.08 | 19.87 | 19.08 | 19.73 | 16,407,146 | +0.66(+3.48%) |
Aug 24, 1999 | 18.92 | 19.18 | 18.80 | 19.06 | 10,049,867 | +0.14(+0.75%) |
Aug 23, 1999 | 18.92 | 19.24 | 18.76 | 18.92 | 11,310,257 | +0.00(+0.00%) |
Aug 20, 1999 | 18.68 | 19.00 | 18.52 | 18.92 | 11,512,603 | +0.24(+1.29%) |
Aug 19, 1999 | 18.82 | 18.86 | 18.56 | 18.68 | 14,183,202 | -0.14(-0.75%) |
Aug 18, 1999 | 19.18 | 19.18 | 18.80 | 18.82 | 8,868,736 | -0.52(-2.71%) |
Aug 17, 1999 | 19.10 | 19.38 | 19.02 | 19.35 | 5,834,784 | +0.24(+1.26%) |
Aug 16, 1999 | 19.20 | 19.20 | 18.90 | 19.10 | 6,599,100 | -0.14(-0.72%) |
Aug 13, 1999 | 19.35 | 19.53 | 19.08 | 19.24 | 7,539,964 | -0.10(-0.53%) |
Aug 12, 1999 | 19.12 | 19.56 | 19.12 | 19.35 | 8,712,392 | +0.22(+1.16%) |
Aug 11, 1999 | 19.24 | 19.30 | 18.82 | 19.12 | 9,733,759 | -0.12(-0.62%) |
Aug 10, 1999 | 19.22 | 19.43 | 19.14 | 19.24 | 7,558,303 | +0.02(+0.10%) |
Aug 09, 1999 | 19.06 | 19.38 | 19.00 | 19.22 | 7,480,597 | +0.16(+0.84%) |
Aug 06, 1999 | 19.59 | 19.71 | 18.82 | 19.06 | 11,878,443 | -0.52(-2.68%) |
Aug 05, 1999 | 19.35 | 19.83 | 19.22 | 19.59 | 11,025,853 | +0.24(+1.25%) |
Aug 04, 1999 | 19.56 | 19.91 | 19.35 | 19.35 | 9,527,682 | -0.22(-1.12%) |
Aug 03, 1999 | 19.35 | 19.67 | 19.35 | 19.56 | 8,531,181 | +0.24(+1.25%) |
Aug 02, 1999 | 19.48 | 19.69 | 19.30 | 19.32 | 8,021,741 | -0.16(-0.83%) |
Jul 30, 1999 | 19.79 | 19.85 | 19.38 | 19.48 | 8,837,964 | -0.30(-1.53%) |
Jul 29, 1999 | 19.75 | 19.91 | 19.54 | 19.79 | 10,450,829 | +0.04(+0.20%) |
Jul 28, 1999 | 20.03 | 20.03 | 19.67 | 19.75 | 9,329,066 | -0.36(-1.79%) |
Jul 27, 1999 | 20.29 | 20.33 | 19.99 | 20.11 | 8,782,638 | -0.18(-0.89%) |
Jul 26, 1999 | 20.03 | 20.47 | 19.81 | 20.29 | 8,544,236 | +0.26(+1.30%) |
Jul 23, 1999 | 20.25 | 20.25 | 19.81 | 20.03 | 9,189,817 | -0.28(-1.39%) |
Jul 22, 1999 | 20.15 | 20.49 | 19.97 | 20.31 | 9,616,578 | +0.16(+0.80%) |
Jul 21, 1999 | 20.25 | 20.63 | 20.13 | 20.15 | 11,286,324 | -0.10(-0.49%) |
Jul 20, 1999 | 20.33 | 20.55 | 20.13 | 20.25 | 8,620,077 | -0.08(-0.40%) |
Jul 19, 1999 | 20.89 | 20.89 | 20.19 | 20.33 | 9,807,424 | -0.58(-2.78%) |
Jul 16, 1999 | 20.59 | 20.91 | 20.49 | 20.91 | 11,324,244 | +0.32(+1.56%) |
Jul 15, 1999 | 20.15 | 20.67 | 20.15 | 20.59 | 14,529,149 | +0.68(+3.43%) |
Jul 14, 1999 | 20.01 | 20.01 | 19.81 | 19.91 | 8,260,143 | -0.18(-0.90%) |
Jul 13, 1999 | 20.23 | 20.23 | 19.95 | 20.09 | 8,803,152 | -0.20(-0.98%) |
Jul 12, 1999 | 20.47 | 20.59 | 20.11 | 20.29 | 7,457,285 | -0.18(-0.90%) |
Jul 09, 1999 | 20.37 | 20.77 | 20.37 | 20.47 | 8,404,987 | +0.16(+0.79%) |
Jul 08, 1999 | 20.27 | 20.65 | 20.07 | 20.31 | 8,050,337 | +0.04(+0.21%) |
Jul 07, 1999 | 20.45 | 20.45 | 20.11 | 20.27 | 10,097,423 | -0.20(-0.99%) |
Jul 06, 1999 | 20.75 | 20.75 | 20.33 | 20.47 | 9,611,605 | -0.38(-1.82%) |
Jul 02, 1999 | 20.87 | 21.07 | 20.65 | 20.85 | 13,072,628 | -0.02(-0.09%) |
Jul 01, 1999 | 19.99 | 20.95 | 19.99 | 20.87 | 23,193,362 | +0.92(+4.63%) |
Jun 30, 1999 | 19.69 | 20.15 | 19.54 | 19.95 | 23,967,936 | +0.26(+1.32%) |
Jun 29, 1999 | 19.64 | 19.69 | 19.43 | 19.69 | 13,711,371 | +0.04(+0.21%) |
Jun 28, 1999 | 19.91 | 19.91 | 19.53 | 19.64 | 13,047,451 | -0.26(-1.33%) |
Jun 25, 1999 | 20.15 | 20.37 | 19.75 | 19.91 | 10,645,716 | -0.24(-1.20%) |
Jun 24, 1999 | 19.87 | 20.25 | 19.71 | 20.15 | 16,776,094 | +0.28(+1.43%) |
Jun 23, 1999 | 20.15 | 20.43 | 19.83 | 19.87 | 16,358,036 | -0.28(-1.40%) |
Jun 22, 1999 | 19.81 | 20.83 | 19.73 | 20.15 | 23,193,362 | +0.34(+1.74%) |
Jun 21, 1999 | 20.37 | 20.37 | 19.75 | 19.81 | 18,729,622 | -0.60(-2.96%) |
Jun 18, 1999 | 20.73 | 20.73 | 20.31 | 20.41 | 20,882,076 | -0.36(-1.73%) |
Jun 17, 1999 | 20.55 | 20.95 | 20.53 | 20.77 | 12,060,586 | +0.22(+1.06%) |
Jun 16, 1999 | 20.51 | 20.85 | 20.27 | 20.55 | 12,086,073 | +0.04(+0.20%) |
Jun 15, 1999 | 20.67 | 20.67 | 20.33 | 20.51 | 11,932,216 | -0.34(-1.64%) |
Jun 14, 1999 | 20.73 | 21.09 | 20.53 | 20.85 | 8,741,920 | +0.12(+0.57%) |
Jun 11, 1999 | 21.27 | 21.31 | 20.59 | 20.73 | 9,178,627 | -0.54(-2.54%) |
Jun 10, 1999 | 21.38 | 21.38 | 21.03 | 21.27 | 7,312,752 | -0.28(-1.31%) |
Jun 09, 1999 | 21.72 | 21.72 | 21.43 | 21.56 | 6,626,764 | -0.24(-1.11%) |
Jun 08, 1999 | 21.80 | 22.02 | 21.49 | 21.80 | 9,009,539 | +0.00(+0.00%) |
Jun 07, 1999 | 22.34 | 22.34 | 21.76 | 21.80 | 7,148,948 | -0.64(-2.87%) |
Jun 04, 1999 | 22.14 | 22.48 | 22.02 | 22.44 | 10,029,041 | +0.30(+1.37%) |
Jun 03, 1999 | 22.08 | 22.18 | 21.98 | 22.14 | 7,184,071 | +0.06(+0.28%) |
Jun 02, 1999 | 22.16 | 22.16 | 21.92 | 22.08 | 5,794,377 | -0.16(-0.72%) |
Jun 01, 1999 | 22.04 | 22.34 | 21.78 | 22.24 | 10,762,896 | +0.20(+0.91%) |
May 28, 1999 | 21.92 | 22.34 | 21.88 | 22.04 | 8,636,551 | +0.12(+0.56%) |
May 27, 1999 | 22.04 | 22.10 | 21.67 | 21.92 | 10,059,502 | -0.12(-0.55%) |
May 26, 1999 | 21.57 | 22.26 | 21.57 | 22.04 | 13,539,175 | +0.48(+2.24%) |
May 25, 1999 | 21.49 | 22.14 | 21.46 | 21.56 | 13,750,224 | +0.06(+0.28%) |
May 24, 1999 | 21.88 | 22.02 | 21.39 | 21.49 | 8,778,908 | -0.38(-1.75%) |
May 21, 1999 | 21.86 | 22.28 | 21.76 | 21.88 | 9,796,234 | +0.02(+0.09%) |
May 20, 1999 | 22.02 | 22.02 | 21.74 | 21.86 | 6,407,011 | -0.16(-0.73%) |
May 19, 1999 | 22.12 | 22.12 | 21.72 | 22.02 | 8,723,581 | -0.10(-0.45%) |
May 18, 1999 | 21.82 | 22.22 | 21.82 | 22.12 | 16,634,358 | +0.52(+2.43%) |
May 17, 1999 | 20.99 | 21.64 | 20.95 | 21.59 | 9,803,694 | +0.60(+2.87%) |
May 14, 1999 | 21.15 | 21.19 | 20.69 | 20.99 | 8,957,632 | -0.16(-0.76%) |
May 13, 1999 | 21.35 | 21.35 | 21.05 | 21.15 | 10,350,433 | -0.22(-1.04%) |
May 12, 1999 | 21.51 | 21.51 | 20.83 | 21.38 | 8,455,029 | -0.16(-0.75%) |
May 11, 1999 | 21.57 | 21.72 | 21.11 | 21.54 | 8,611,374 | -0.04(-0.18%) |
May 10, 1999 | 21.80 | 21.94 | 21.39 | 21.57 | 9,732,826 | -0.22(-1.02%) |
May 07, 1999 | 22.22 | 22.22 | 21.74 | 21.80 | 8,634,686 | -0.44(-1.98%) |
May 06, 1999 | 22.68 | 22.80 | 22.04 | 22.24 | 12,874,944 | -0.44(-1.96%) |
May 05, 1999 | 22.10 | 22.76 | 21.92 | 22.68 | 16,698,077 | +0.58(+2.64%) |
May 04, 1999 | 22.20 | 22.20 | 21.76 | 22.10 | 8,122,137 | -0.10(-0.45%) |
May 03, 1999 | 21.90 | 22.26 | 21.64 | 22.20 | 8,801,287 | +0.30(+1.38%) |
Apr 30, 1999 | 21.82 | 22.14 | 21.51 | 21.90 | 10,954,053 | +0.08(+0.37%) |
Apr 29, 1999 | 21.86 | 22.08 | 21.67 | 21.82 | 8,814,653 | -0.04(-0.19%) |
Apr 28, 1999 | 22.22 | 22.22 | 21.80 | 21.86 | 8,993,376 | -0.48(-2.16%) |
Apr 27, 1999 | 21.66 | 22.34 | 21.66 | 22.34 | 15,322,060 | +0.75(+3.46%) |
Apr 26, 1999 | 21.39 | 21.67 | 21.01 | 21.59 | 7,184,381 | +0.20(+0.93%) |
Apr 23, 1999 | 21.39 | 21.80 | 21.23 | 21.39 | 8,508,802 | +0.00(+0.00%) |
Apr 22, 1999 | 21.74 | 21.84 | 21.31 | 21.39 | 14,357,574 | -0.34(-1.57%) |
Apr 21, 1999 | 21.07 | 21.92 | 21.07 | 21.74 | 20,493,546 | +0.74(+3.54%) |
Apr 20, 1999 | 20.89 | 21.07 | 20.47 | 20.99 | 10,440,261 | +0.10(+0.48%) |
Apr 19, 1999 | 21.13 | 21.57 | 20.61 | 20.89 | 19,396,028 | -0.24(-1.14%) |
Apr 16, 1999 | 20.67 | 21.15 | 20.43 | 21.13 | 14,259,043 | +0.46(+2.24%) |
Apr 15, 1999 | 20.41 | 20.75 | 20.41 | 20.67 | 13,633,665 | +0.26(+1.28%) |
Apr 14, 1999 | 20.37 | 20.51 | 20.11 | 20.41 | 12,440,102 | +0.04(+0.21%) |
Apr 13, 1999 | 20.27 | 20.83 | 20.27 | 20.37 | 17,480,420 | +0.46(+2.31%) |
Apr 12, 1999 | 19.54 | 19.95 | 19.24 | 19.91 | 14,893,434 | +0.36(+1.86%) |
Apr 09, 1999 | 19.59 | 19.77 | 19.24 | 19.54 | 13,165,875 | -0.04(-0.21%) |
Apr 08, 1999 | 18.96 | 19.71 | 18.96 | 19.59 | 20,231,834 | +0.62(+3.29%) |
Apr 07, 1999 | 19.20 | 19.20 | 18.54 | 18.96 | 23,707,154 | -0.28(-1.45%) |
Apr 06, 1999 | 19.46 | 19.54 | 19.18 | 19.24 | 16,969,116 | -0.22(-1.14%) |
Apr 05, 1999 | 19.61 | 19.69 | 19.35 | 19.46 | 12,905,094 | -0.14(-0.72%) |
Apr 01, 1999 | 19.75 | 19.85 | 19.32 | 19.61 | 14,946,896 | -0.14(-0.72%) |
Mar 31, 1999 | 20.31 | 20.31 | 19.56 | 19.75 | 20,351,812 | -0.60(-2.96%) |
Mar 30, 1999 | 20.41 | 20.41 | 19.75 | 20.35 | 33,259,702 | -0.50(-2.41%) |
Mar 29, 1999 | 21.01 | 21.84 | 20.79 | 20.85 | 12,336,287 | -0.16(-0.77%) |
Mar 26, 1999 | 21.01 | 21.01 | 20.53 | 21.01 | 10,947,837 | -0.18(-0.85%) |
Mar 25, 1999 | 21.03 | 21.30 | 20.89 | 21.19 | 8,583,711 | +0.16(+0.77%) |
Mar 24, 1999 | 21.19 | 21.30 | 20.81 | 21.03 | 9,582,698 | -0.16(-0.76%) |
Mar 23, 1999 | 21.39 | 21.39 | 20.85 | 21.19 | 19,809,112 | -0.59(-2.69%) |
Mar 22, 1999 | 21.72 | 22.00 | 21.64 | 21.78 | 8,937,739 | +0.06(+0.28%) |
Mar 19, 1999 | 21.96 | 22.16 | 21.72 | 21.72 | 13,427,589 | -0.24(-1.10%) |
Mar 18, 1999 | 21.49 | 22.06 | 21.49 | 21.96 | 12,965,705 | +0.46(+2.16%) |
Mar 17, 1999 | 22.10 | 22.18 | 21.43 | 21.49 | 10,800,195 | -0.60(-2.74%) |
Mar 16, 1999 | 22.10 | 22.36 | 21.92 | 22.10 | 10,170,155 | +0.00(+0.00%) |
Mar 15, 1999 | 22.34 | 22.34 | 21.96 | 22.10 | 13,469,239 | -0.24(-1.08%) |
Mar 12, 1999 | 21.57 | 22.50 | 21.57 | 22.34 | 25,156,836 | +0.99(+4.63%) |
Mar 11, 1999 | 20.51 | 21.43 | 20.51 | 21.35 | 26,850,204 | +1.12(+5.55%) |
Mar 10, 1999 | 20.27 | 20.39 | 20.01 | 20.23 | 9,346,161 | -0.04(-0.19%) |
Mar 09, 1999 | 20.59 | 20.63 | 20.21 | 20.27 | 10,576,402 | -0.32(-1.56%) |
Mar 08, 1999 | 20.57 | 20.59 | 20.29 | 20.59 | 9,334,039 | +0.02(+0.09%) |
Mar 05, 1999 | 20.29 | 20.69 | 20.29 | 20.57 | 13,279,015 | +0.32(+1.59%) |
Mar 04, 1999 | 19.83 | 20.37 | 19.83 | 20.25 | 12,876,498 | +0.42(+2.13%) |
Mar 03, 1999 | 19.99 | 19.99 | 19.56 | 19.83 | 9,542,913 | -0.16(-0.80%) |
Mar 02, 1999 | 20.43 | 20.43 | 19.71 | 19.99 | 14,939,436 | -0.50(-2.45%) |
Mar 01, 1999 | 20.55 | 20.57 | 20.15 | 20.49 | 8,435,448 | -0.06(-0.30%) |
Feb 26, 1999 | 20.67 | 20.87 | 20.17 | 20.55 | 13,000,206 | -0.12(-0.58%) |
Feb 25, 1999 | 20.21 | 20.75 | 20.13 | 20.67 | 12,816,509 | +0.46(+2.29%) |
Feb 24, 1999 | 20.19 | 20.81 | 20.19 | 20.21 | 13,655,734 | +0.02(+0.10%) |
Feb 23, 1999 | 20.71 | 20.71 | 19.97 | 20.19 | 16,520,286 | -0.54(-2.62%) |
Feb 22, 1999 | 21.03 | 21.03 | 20.71 | 20.73 | 15,523,785 | -0.42(-1.99%) |
Feb 19, 1999 | 20.79 | 21.19 | 20.61 | 21.15 | 15,423,078 | +0.36(+1.75%) |
Feb 18, 1999 | 20.69 | 21.01 | 20.57 | 20.79 | 8,270,400 | +0.10(+0.48%) |
Feb 17, 1999 | 20.87 | 20.99 | 20.43 | 20.69 | 9,764,841 | -0.18(-0.86%) |
Feb 16, 1999 | 20.61 | 20.91 | 20.61 | 20.87 | 9,049,325 | +0.32(+1.55%) |
Feb 12, 1999 | 20.71 | 20.89 | 20.17 | 20.55 | 7,853,585 | -0.16(-0.76%) |
Feb 11, 1999 | 20.47 | 20.87 | 20.23 | 20.71 | 9,116,463 | +0.24(+1.16%) |
Feb 10, 1999 | 19.95 | 20.47 | 19.95 | 20.47 | 9,287,416 | +0.54(+2.73%) |
Feb 09, 1999 | 19.79 | 20.39 | 19.73 | 19.93 | 12,814,644 | +0.14(+0.72%) |
Feb 08, 1999 | 19.97 | 20.15 | 19.73 | 19.79 | 9,300,781 | -0.18(-0.90%) |
Feb 05, 1999 | 20.45 | 20.57 | 19.89 | 19.97 | 9,392,163 | -0.48(-2.36%) |
Feb 04, 1999 | 20.65 | 20.65 | 20.15 | 20.45 | 12,906,027 | -0.30(-1.46%) |
Feb 03, 1999 | 20.99 | 21.19 | 20.63 | 20.75 | 13,209,391 | -0.24(-1.15%) |
Feb 02, 1999 | 20.59 | 20.99 | 20.33 | 20.99 | 13,283,367 | +0.40(+1.95%) |