Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 23.87 | 24.89 | 23.87 | 24.46 | 8,921,964 | +0.52(+2.16%) |
Feb 28, 2000 | 23.58 | 24.66 | 23.47 | 23.95 | 8,757,715 | +0.64(+2.73%) |
Feb 25, 2000 | 23.54 | 24.20 | 23.00 | 23.31 | 6,725,538 | -0.04(-0.17%) |
Feb 24, 2000 | 23.74 | 23.83 | 22.93 | 23.35 | 7,529,643 | -0.42(-1.77%) |
Feb 23, 2000 | 23.77 | 24.33 | 23.52 | 23.77 | 6,451,500 | +0.04(+0.16%) |
Feb 22, 2000 | 23.35 | 24.23 | 23.08 | 23.74 | 10,227,712 | +0.77(+3.34%) |
Feb 18, 2000 | 23.98 | 24.14 | 22.91 | 22.97 | 11,752,604 | -1.11(-4.62%) |
Feb 17, 2000 | 24.77 | 25.04 | 23.91 | 24.08 | 8,269,523 | -0.35(-1.42%) |
Feb 16, 2000 | 24.89 | 25.25 | 24.27 | 24.43 | 6,998,057 | -0.48(-1.92%) |
Feb 15, 2000 | 24.60 | 25.35 | 24.46 | 24.91 | 12,976,988 | +0.61(+2.53%) |
Feb 14, 2000 | 25.27 | 25.64 | 24.29 | 24.29 | 8,549,203 | -1.09(-4.31%) |
Feb 11, 2000 | 25.58 | 26.12 | 25.20 | 25.39 | 10,203,628 | -0.15(-0.60%) |
Feb 10, 2000 | 25.54 | 25.73 | 25.00 | 25.54 | 9,961,052 | +0.08(+0.30%) |
Feb 09, 2000 | 26.10 | 26.54 | 25.33 | 25.46 | 14,209,399 | -0.67(-2.57%) |
Feb 08, 2000 | 25.83 | 26.46 | 25.81 | 26.14 | 9,142,843 | +0.88(+3.49%) |
Feb 07, 2000 | 25.25 | 25.62 | 25.12 | 25.25 | 6,779,130 | +0.14(+0.54%) |
Feb 04, 2000 | 25.35 | 25.60 | 25.06 | 25.12 | 7,399,241 | -0.44(-1.73%) |
Feb 03, 2000 | 25.66 | 26.08 | 24.66 | 25.56 | 13,312,429 | +0.25(+1.00%) |
Feb 02, 2000 | 25.50 | 25.87 | 25.00 | 25.31 | 10,309,078 | -0.42(-1.65%) |
Feb 01, 2000 | 25.33 | 25.96 | 24.98 | 25.73 | 13,965,087 | +0.94(+3.79%) |
Jan 31, 2000 | 23.60 | 25.04 | 23.60 | 24.79 | 10,361,585 | +1.23(+5.22%) |
Jan 28, 2000 | 24.45 | 24.45 | 23.54 | 23.56 | 10,848,691 | -1.23(-4.96%) |
Jan 27, 2000 | 24.41 | 25.04 | 24.14 | 24.79 | 11,816,612 | +0.69(+2.87%) |
Jan 26, 2000 | 23.16 | 24.27 | 23.04 | 24.10 | 12,132,526 | +1.17(+5.12%) |
Jan 25, 2000 | 22.43 | 23.27 | 22.43 | 22.93 | 10,968,461 | +0.50(+2.22%) |
Jan 24, 2000 | 22.85 | 22.91 | 22.18 | 22.43 | 9,350,487 | +0.02(+0.08%) |
Jan 21, 2000 | 22.70 | 22.74 | 22.31 | 22.41 | 7,465,201 | -0.34(-1.51%) |
Jan 20, 2000 | 23.16 | 23.35 | 22.35 | 22.76 | 11,239,895 | -0.02(-0.08%) |
Jan 19, 2000 | 22.20 | 23.16 | 22.20 | 22.77 | 22,772,054 | +0.96(+4.39%) |
Jan 18, 2000 | 22.72 | 22.89 | 21.58 | 21.82 | 7,662,864 | -0.88(-3.89%) |
Jan 14, 2000 | 22.72 | 23.27 | 22.37 | 22.70 | 14,086,592 | +0.79(+3.59%) |
Jan 13, 2000 | 21.85 | 22.28 | 21.68 | 21.91 | 10,011,389 | +0.33(+1.51%) |
Jan 12, 2000 | 21.41 | 21.78 | 21.35 | 21.58 | 10,528,221 | +0.14(+0.63%) |
Jan 11, 2000 | 21.51 | 21.64 | 20.97 | 21.45 | 12,163,119 | -0.52(-2.36%) |
Jan 10, 2000 | 22.35 | 22.54 | 21.97 | 21.97 | 6,843,571 | -0.38(-1.72%) |
Jan 07, 2000 | 22.31 | 22.58 | 21.82 | 22.35 | 9,507,793 | +0.40(+1.83%) |
Jan 06, 2000 | 21.54 | 22.41 | 21.43 | 21.95 | 12,117,554 | +0.31(+1.42%) |
Jan 05, 2000 | 21.58 | 22.29 | 21.20 | 21.64 | 12,617,462 | -0.13(-0.61%) |
Jan 04, 2000 | 21.70 | 21.87 | 21.26 | 21.78 | 16,964,750 | -0.61(-2.74%) |
Jan 03, 2000 | 22.97 | 23.16 | 22.16 | 22.39 | 17,389,150 | -1.48(-6.20%) |
Dec 31, 1999 | 23.97 | 24.08 | 23.87 | 23.87 | 1,682,849 | -0.11(-0.47%) |
Dec 30, 1999 | 23.83 | 24.18 | 23.58 | 23.98 | 2,780,736 | +0.15(+0.64%) |
Dec 29, 1999 | 23.72 | 24.02 | 23.64 | 23.83 | 3,331,633 | +0.34(+1.47%) |
Dec 28, 1999 | 23.56 | 23.77 | 23.45 | 23.49 | 3,261,984 | -0.02(-0.08%) |
Dec 27, 1999 | 23.81 | 24.33 | 23.51 | 23.51 | 5,515,258 | -0.31(-1.29%) |
Dec 23, 1999 | 23.43 | 23.95 | 23.37 | 23.81 | 6,275,968 | +0.81(+3.51%) |
Dec 22, 1999 | 23.04 | 23.23 | 22.74 | 23.00 | 4,889,722 | -0.04(-0.17%) |
Dec 21, 1999 | 22.24 | 23.51 | 22.16 | 23.04 | 11,369,429 | +0.84(+3.81%) |
Dec 20, 1999 | 22.54 | 22.72 | 22.20 | 22.20 | 8,985,103 | -0.15(-0.69%) |
Dec 17, 1999 | 22.51 | 23.00 | 22.14 | 22.35 | 14,448,070 | -0.69(-3.00%) |
Dec 16, 1999 | 23.41 | 23.41 | 22.68 | 23.04 | 5,869,793 | -0.15(-0.66%) |
Dec 15, 1999 | 23.52 | 23.77 | 22.97 | 23.20 | 6,643,521 | -0.33(-1.38%) |
Dec 14, 1999 | 23.98 | 23.98 | 23.37 | 23.52 | 4,843,940 | -0.61(-2.51%) |
Dec 13, 1999 | 24.00 | 24.35 | 23.89 | 24.13 | 3,695,064 | -0.13(-0.52%) |
Dec 10, 1999 | 24.46 | 24.46 | 24.00 | 24.25 | 6,973,973 | +0.33(+1.37%) |
Dec 09, 1999 | 23.97 | 24.39 | 23.37 | 23.93 | 6,864,618 | +0.05(+0.19%) |
Dec 08, 1999 | 24.08 | 24.16 | 23.62 | 23.88 | 6,882,844 | -0.28(-1.14%) |
Dec 07, 1999 | 24.12 | 24.33 | 23.77 | 24.16 | 8,036,276 | -0.08(-0.32%) |
Dec 06, 1999 | 25.20 | 25.20 | 23.77 | 24.23 | 7,209,389 | -0.96(-3.82%) |
Dec 03, 1999 | 24.87 | 25.62 | 24.83 | 25.20 | 8,346,983 | +0.90(+3.72%) |
Dec 02, 1999 | 23.97 | 24.35 | 23.35 | 24.29 | 7,079,422 | +0.51(+2.16%) |
Dec 01, 1999 | 23.70 | 23.97 | 23.52 | 23.78 | 6,617,051 | +0.04(+0.18%) |
Nov 30, 1999 | 23.54 | 24.35 | 23.52 | 23.74 | 8,749,036 | +0.10(+0.40%) |
Nov 29, 1999 | 24.21 | 24.21 | 23.45 | 23.64 | 7,553,727 | -0.65(-2.68%) |
Nov 26, 1999 | 24.85 | 24.85 | 24.29 | 24.29 | 1,728,413 | -0.15(-0.63%) |
Nov 24, 1999 | 24.50 | 24.56 | 24.20 | 24.45 | 5,472,514 | -0.12(-0.48%) |
Nov 23, 1999 | 25.16 | 25.27 | 24.43 | 24.56 | 6,584,071 | -0.59(-2.36%) |
Nov 22, 1999 | 25.35 | 25.37 | 24.79 | 25.16 | 5,460,580 | -0.35(-1.36%) |
Nov 19, 1999 | 25.66 | 25.92 | 25.35 | 25.50 | 4,347,938 | -0.11(-0.44%) |
Nov 18, 1999 | 25.31 | 25.85 | 25.18 | 25.62 | 6,666,521 | +0.46(+1.83%) |
Nov 17, 1999 | 26.14 | 26.18 | 25.08 | 25.16 | 7,834,057 | -1.27(-4.80%) |
Nov 16, 1999 | 25.62 | 26.56 | 25.46 | 26.42 | 9,742,776 | +1.06(+4.17%) |
Nov 15, 1999 | 25.83 | 26.06 | 25.35 | 25.37 | 8,121,547 | -0.75(-2.87%) |
Nov 12, 1999 | 25.37 | 26.12 | 25.35 | 26.12 | 7,431,787 | +1.19(+4.78%) |
Nov 11, 1999 | 24.83 | 25.39 | 24.68 | 24.92 | 4,978,464 | +0.17(+0.70%) |
Nov 10, 1999 | 25.21 | 25.27 | 24.75 | 24.75 | 6,900,201 | -0.77(-3.01%) |
Nov 09, 1999 | 25.90 | 26.02 | 25.20 | 25.52 | 7,026,263 | -0.40(-1.55%) |
Nov 08, 1999 | 26.52 | 26.61 | 25.85 | 25.92 | 5,197,825 | -0.58(-2.18%) |
Nov 05, 1999 | 26.46 | 26.84 | 26.31 | 26.50 | 7,453,485 | +0.65(+2.53%) |
Nov 04, 1999 | 25.77 | 26.41 | 25.66 | 25.85 | 8,407,736 | +0.52(+2.04%) |
Nov 03, 1999 | 25.69 | 25.81 | 25.25 | 25.33 | 5,758,051 | -0.38(-1.49%) |
Nov 02, 1999 | 25.96 | 26.50 | 25.58 | 25.71 | 7,686,298 | +0.04(+0.16%) |
Nov 01, 1999 | 26.61 | 26.77 | 25.62 | 25.67 | 9,788,557 | -1.13(-4.23%) |
Oct 29, 1999 | 27.08 | 27.42 | 26.52 | 26.81 | 16,025,253 | -0.40(-1.48%) |
Oct 28, 1999 | 26.27 | 27.35 | 26.19 | 27.21 | 23,215,114 | +1.79(+7.02%) |
Oct 27, 1999 | 23.98 | 25.43 | 23.93 | 25.43 | 12,903,868 | +1.52(+6.35%) |
Oct 26, 1999 | 24.06 | 24.27 | 23.62 | 23.91 | 6,093,927 | -0.04(-0.17%) |
Oct 25, 1999 | 24.49 | 24.56 | 23.77 | 23.95 | 7,723,834 | -0.82(-3.32%) |
Oct 22, 1999 | 23.93 | 25.00 | 23.93 | 24.77 | 10,911,397 | +0.92(+3.87%) |
Oct 21, 1999 | 22.97 | 23.85 | 22.97 | 23.85 | 9,404,731 | +0.56(+2.39%) |
Oct 20, 1999 | 22.43 | 23.31 | 22.35 | 23.29 | 10,258,740 | +1.44(+6.59%) |
Oct 19, 1999 | 21.51 | 22.28 | 21.51 | 21.85 | 8,919,360 | +0.86(+4.11%) |
Oct 18, 1999 | 20.51 | 21.11 | 20.51 | 20.99 | 9,004,414 | +0.56(+2.72%) |
Oct 15, 1999 | 20.97 | 21.28 | 20.22 | 20.43 | 16,028,508 | -1.36(-6.26%) |
Oct 14, 1999 | 21.85 | 22.05 | 21.20 | 21.80 | 8,768,129 | -0.08(-0.35%) |
Oct 13, 1999 | 22.81 | 22.81 | 21.66 | 21.87 | 8,766,828 | -0.63(-2.81%) |
Oct 12, 1999 | 22.66 | 22.85 | 22.51 | 22.51 | 4,313,439 | -0.17(-0.76%) |
Oct 11, 1999 | 23.23 | 23.41 | 22.66 | 22.68 | 5,093,460 | -0.54(-2.32%) |
Oct 08, 1999 | 22.91 | 23.22 | 22.56 | 23.22 | 6,442,821 | +0.31(+1.34%) |
Oct 07, 1999 | 23.37 | 23.58 | 22.74 | 22.91 | 7,108,930 | -0.42(-1.82%) |
Oct 06, 1999 | 23.23 | 23.62 | 23.20 | 23.33 | 7,429,618 | +0.10(+0.42%) |
Oct 05, 1999 | 23.66 | 24.16 | 22.97 | 23.23 | 9,679,853 | -0.52(-2.19%) |
Oct 04, 1999 | 22.80 | 23.75 | 22.76 | 23.75 | 5,624,612 | +1.00(+4.39%) |
Oct 01, 1999 | 23.08 | 23.08 | 22.43 | 22.76 | 6,727,273 | -0.40(-1.74%) |
Sep 30, 1999 | 22.45 | 23.45 | 22.37 | 23.16 | 6,517,677 | +0.73(+3.25%) |
Sep 29, 1999 | 22.72 | 22.85 | 22.41 | 22.43 | 5,514,824 | -0.25(-1.10%) |
Sep 28, 1999 | 22.39 | 22.80 | 22.29 | 22.68 | 13,983,312 | -0.10(-0.42%) |
Sep 27, 1999 | 23.49 | 23.49 | 22.68 | 22.77 | 6,471,895 | -0.38(-1.66%) |
Sep 24, 1999 | 23.00 | 23.41 | 22.97 | 23.16 | 8,289,702 | +0.04(+0.16%) |
Sep 23, 1999 | 23.64 | 23.95 | 22.97 | 23.12 | 8,731,244 | -0.34(-1.47%) |
Sep 22, 1999 | 23.35 | 23.81 | 22.77 | 23.47 | 7,255,171 | +0.13(+0.57%) |
Sep 21, 1999 | 23.97 | 23.98 | 23.31 | 23.33 | 6,034,910 | -0.77(-3.19%) |
Sep 20, 1999 | 23.85 | 24.23 | 23.77 | 24.10 | 4,789,263 | +0.27(+1.13%) |
Sep 17, 1999 | 24.25 | 24.50 | 23.83 | 23.83 | 8,110,481 | -0.14(-0.56%) |
Sep 16, 1999 | 23.87 | 24.02 | 23.39 | 23.97 | 6,336,937 | +0.17(+0.72%) |
Sep 15, 1999 | 24.12 | 24.35 | 23.75 | 23.79 | 8,312,050 | +0.02(+0.09%) |
Sep 14, 1999 | 23.62 | 23.79 | 23.41 | 23.77 | 5,843,322 | -0.10(-0.41%) |
Sep 13, 1999 | 23.87 | 24.04 | 23.66 | 23.87 | 5,403,082 | +0.08(+0.32%) |
Sep 10, 1999 | 23.81 | 24.08 | 23.29 | 23.79 | 13,549,365 | -0.02(-0.08%) |
Sep 09, 1999 | 24.89 | 24.89 | 23.45 | 23.81 | 29,317,938 | -1.31(-5.20%) |
Sep 08, 1999 | 24.89 | 25.46 | 24.54 | 25.12 | 8,251,514 | +0.12(+0.47%) |
Sep 07, 1999 | 26.12 | 26.12 | 24.85 | 25.00 | 8,253,901 | -1.12(-4.27%) |
Sep 03, 1999 | 25.43 | 26.35 | 25.43 | 26.12 | 8,515,789 | +1.31(+5.26%) |
Sep 02, 1999 | 24.85 | 24.85 | 24.45 | 24.81 | 5,894,311 | -0.61(-2.38%) |
Sep 01, 1999 | 25.71 | 25.71 | 24.89 | 25.42 | 8,995,952 | -0.30(-1.16%) |
Aug 31, 1999 | 25.62 | 26.12 | 24.73 | 25.71 | 13,835,770 | +0.69(+2.76%) |
Aug 30, 1999 | 25.54 | 25.58 | 24.62 | 25.02 | 6,568,231 | -0.52(-2.02%) |
Aug 27, 1999 | 25.83 | 25.90 | 25.20 | 25.54 | 4,707,681 | -0.27(-1.05%) |
Aug 26, 1999 | 26.50 | 26.83 | 25.67 | 25.81 | 7,060,762 | -0.46(-1.75%) |
Aug 25, 1999 | 26.10 | 26.35 | 25.58 | 26.27 | 11,236,207 | -0.33(-1.22%) |
Aug 24, 1999 | 25.96 | 27.19 | 25.96 | 26.60 | 10,529,306 | +0.27(+1.02%) |
Aug 23, 1999 | 25.81 | 26.37 | 25.79 | 26.33 | 5,768,900 | +0.60(+2.32%) |
Aug 20, 1999 | 25.08 | 25.75 | 25.08 | 25.73 | 5,326,707 | +0.40(+1.59%) |
Aug 19, 1999 | 25.37 | 25.62 | 25.16 | 25.33 | 5,758,268 | -0.79(-3.01%) |
Aug 18, 1999 | 25.31 | 26.12 | 25.08 | 26.12 | 5,949,856 | +0.61(+2.41%) |
Aug 17, 1999 | 25.10 | 25.50 | 25.10 | 25.50 | 8,493,224 | +0.84(+3.43%) |
Aug 16, 1999 | 24.46 | 24.68 | 24.23 | 24.66 | 5,204,985 | +0.35(+1.43%) |
Aug 13, 1999 | 23.51 | 24.33 | 23.51 | 24.31 | 6,709,481 | +1.05(+4.53%) |
Aug 12, 1999 | 23.64 | 23.64 | 23.26 | 23.26 | 4,667,975 | -0.38(-1.62%) |
Aug 11, 1999 | 23.08 | 23.64 | 22.99 | 23.64 | 5,057,443 | +0.81(+3.54%) |
Aug 10, 1999 | 23.12 | 23.33 | 22.29 | 22.83 | 7,816,048 | -0.40(-1.73%) |
Aug 09, 1999 | 23.20 | 23.54 | 23.08 | 23.23 | 6,080,257 | -0.04(-0.17%) |
Aug 06, 1999 | 23.74 | 24.04 | 23.22 | 23.27 | 5,583,387 | -0.88(-3.65%) |
Aug 05, 1999 | 24.10 | 24.23 | 23.60 | 24.16 | 5,951,809 | +0.06(+0.23%) |
Aug 04, 1999 | 24.29 | 24.54 | 24.06 | 24.10 | 5,064,386 | -0.11(-0.47%) |
Aug 03, 1999 | 24.04 | 24.25 | 23.97 | 24.21 | 4,394,154 | +0.17(+0.72%) |
Aug 02, 1999 | 23.64 | 24.12 | 23.60 | 24.04 | 9,089,468 | +0.37(+1.54%) |
Jul 30, 1999 | 24.27 | 24.39 | 23.43 | 23.68 | 8,312,050 | -0.98(-3.98%) |
Jul 29, 1999 | 25.12 | 25.27 | 24.50 | 24.66 | 6,592,967 | -0.83(-3.24%) |
Jul 28, 1999 | 25.66 | 25.90 | 25.44 | 25.48 | 3,616,302 | -0.25(-0.97%) |
Jul 27, 1999 | 25.69 | 25.92 | 25.43 | 25.73 | 5,515,908 | +0.27(+1.06%) |
Jul 26, 1999 | 24.72 | 25.56 | 24.66 | 25.46 | 6,701,019 | +0.40(+1.61%) |
Jul 23, 1999 | 25.44 | 25.66 | 24.89 | 25.06 | 5,497,249 | -0.54(-2.10%) |
Jul 22, 1999 | 24.96 | 26.06 | 24.96 | 25.60 | 9,096,628 | +0.61(+2.46%) |
Jul 21, 1999 | 25.16 | 25.54 | 24.92 | 24.98 | 7,036,027 | +0.14(+0.54%) |
Jul 20, 1999 | 25.29 | 25.52 | 24.64 | 24.85 | 5,242,955 | -0.38(-1.52%) |
Jul 19, 1999 | 25.23 | 25.71 | 25.06 | 25.23 | 5,496,598 | +0.10(+0.38%) |
Jul 16, 1999 | 25.23 | 25.23 | 25.04 | 25.14 | 4,279,809 | -0.10(-0.38%) |
Jul 15, 1999 | 25.12 | 25.58 | 25.12 | 25.23 | 5,582,953 | +0.11(+0.45%) |
Jul 14, 1999 | 25.48 | 25.62 | 25.08 | 25.12 | 5,249,682 | -0.33(-1.28%) |
Jul 13, 1999 | 25.54 | 25.56 | 25.27 | 25.44 | 5,057,877 | -0.40(-1.56%) |
Jul 12, 1999 | 26.02 | 26.15 | 25.85 | 25.85 | 4,213,415 | -0.33(-1.26%) |
Jul 09, 1999 | 26.38 | 26.52 | 25.89 | 26.18 | 2,982,088 | -0.10(-0.36%) |
Jul 08, 1999 | 26.00 | 26.35 | 25.81 | 26.27 | 6,581,467 | +0.27(+1.04%) |
Jul 07, 1999 | 26.33 | 26.54 | 26.00 | 26.00 | 6,753,310 | -0.44(-1.67%) |
Jul 06, 1999 | 26.21 | 26.69 | 25.92 | 26.44 | 4,153,747 | +0.31(+1.18%) |
Jul 02, 1999 | 26.15 | 26.52 | 26.12 | 26.14 | 3,481,779 | -0.27(-1.02%) |
Jul 01, 1999 | 26.29 | 26.61 | 25.79 | 26.41 | 9,670,958 | -0.17(-0.65%) |
Jun 30, 1999 | 25.54 | 26.61 | 25.25 | 26.58 | 10,787,288 | +1.19(+4.70%) |
Jun 29, 1999 | 25.79 | 25.79 | 25.33 | 25.39 | 4,566,865 | +0.00(+0.00%) |
Jun 28, 1999 | 25.20 | 25.79 | 25.12 | 25.39 | 5,987,176 | +0.44(+1.76%) |
Jun 25, 1999 | 24.95 | 25.23 | 24.87 | 24.95 | 4,556,884 | +0.37(+1.49%) |
Jun 24, 1999 | 24.60 | 24.81 | 24.23 | 24.58 | 4,606,354 | -0.08(-0.31%) |
Jun 23, 1999 | 24.89 | 24.89 | 24.62 | 24.66 | 4,535,838 | -0.46(-1.83%) |
Jun 22, 1999 | 25.66 | 25.73 | 25.04 | 25.12 | 4,643,674 | -0.54(-2.10%) |
Jun 21, 1999 | 25.04 | 25.73 | 24.89 | 25.66 | 6,342,796 | +1.04(+4.22%) |
Jun 18, 1999 | 24.46 | 24.87 | 24.45 | 24.62 | 6,898,683 | +0.21(+0.86%) |
Jun 17, 1999 | 24.18 | 24.69 | 24.12 | 24.41 | 8,128,056 | -0.29(-1.16%) |
Jun 16, 1999 | 23.97 | 24.89 | 23.72 | 24.69 | 11,668,202 | +1.61(+6.99%) |
Jun 15, 1999 | 22.60 | 23.33 | 22.60 | 23.08 | 5,705,327 | +0.42(+1.86%) |
Jun 14, 1999 | 22.70 | 22.72 | 22.41 | 22.66 | 4,948,956 | +0.15(+0.68%) |
Jun 11, 1999 | 22.54 | 22.76 | 22.28 | 22.51 | 8,179,913 | +0.04(+0.18%) |
Jun 10, 1999 | 22.47 | 22.58 | 22.08 | 22.47 | 5,080,008 | -0.21(-0.93%) |
Jun 09, 1999 | 23.00 | 23.14 | 22.52 | 22.68 | 5,145,317 | -0.33(-1.42%) |
Jun 08, 1999 | 23.45 | 23.49 | 22.70 | 23.00 | 4,802,282 | -0.58(-2.45%) |
Jun 07, 1999 | 23.12 | 23.62 | 23.03 | 23.58 | 5,016,218 | +0.75(+3.28%) |
Jun 04, 1999 | 22.41 | 22.89 | 21.99 | 22.83 | 9,114,203 | +0.83(+3.76%) |
Jun 03, 1999 | 22.06 | 22.20 | 21.54 | 22.01 | 8,191,196 | +0.17(+0.79%) |
Jun 02, 1999 | 22.20 | 22.26 | 21.60 | 21.83 | 8,798,723 | -0.33(-1.47%) |
Jun 01, 1999 | 22.20 | 22.62 | 21.58 | 22.16 | 8,275,599 | -0.08(-0.35%) |
May 28, 1999 | 22.29 | 22.72 | 22.12 | 22.24 | 8,880,305 | -0.12(-0.52%) |
May 27, 1999 | 23.16 | 23.16 | 22.12 | 22.35 | 9,050,629 | -0.81(-3.48%) |
May 26, 1999 | 22.60 | 23.43 | 22.28 | 23.16 | 11,511,763 | +0.48(+2.11%) |
May 25, 1999 | 23.04 | 23.35 | 22.58 | 22.68 | 10,183,450 | -0.63(-2.72%) |
May 24, 1999 | 23.75 | 23.81 | 23.20 | 23.31 | 12,331,274 | -0.94(-3.89%) |
May 21, 1999 | 24.56 | 24.66 | 24.08 | 24.25 | 7,245,624 | -0.38(-1.56%) |
May 20, 1999 | 24.66 | 24.96 | 24.58 | 24.64 | 5,058,962 | +0.00(+0.00%) |
May 19, 1999 | 24.43 | 24.77 | 24.43 | 24.64 | 5,958,969 | +0.44(+1.83%) |
May 18, 1999 | 24.18 | 24.89 | 23.81 | 24.20 | 7,764,191 | +0.04(+0.17%) |
May 17, 1999 | 24.27 | 24.27 | 23.70 | 24.16 | 5,333,867 | -0.14(-0.56%) |
May 14, 1999 | 25.04 | 25.16 | 24.10 | 24.29 | 10,380,245 | -1.52(-5.88%) |
May 13, 1999 | 25.35 | 26.23 | 25.35 | 25.81 | 5,326,273 | +0.52(+2.05%) |
May 12, 1999 | 24.62 | 25.33 | 24.27 | 25.29 | 7,714,721 | +0.71(+2.89%) |
May 11, 1999 | 24.64 | 24.95 | 24.08 | 24.58 | 7,203,965 | +0.31(+1.27%) |
May 10, 1999 | 24.25 | 24.64 | 24.08 | 24.27 | 6,088,502 | +0.19(+0.80%) |
May 07, 1999 | 23.83 | 24.50 | 23.77 | 24.08 | 9,197,738 | +0.25(+1.04%) |
May 06, 1999 | 24.04 | 24.72 | 23.81 | 23.83 | 10,567,059 | -0.81(-3.28%) |
May 05, 1999 | 25.35 | 25.54 | 24.27 | 24.64 | 9,629,299 | -0.63(-2.50%) |
May 04, 1999 | 25.21 | 25.69 | 25.12 | 25.27 | 6,761,121 | -0.15(-0.60%) |
May 03, 1999 | 25.20 | 25.58 | 24.92 | 25.43 | 7,584,537 | +0.08(+0.30%) |
Apr 30, 1999 | 25.66 | 26.27 | 25.12 | 25.35 | 7,770,483 | -0.42(-1.63%) |
Apr 29, 1999 | 25.77 | 26.56 | 25.52 | 25.77 | 6,062,466 | +0.08(+0.30%) |
Apr 28, 1999 | 25.77 | 26.27 | 25.69 | 25.69 | 5,392,884 | -0.60(-2.27%) |
Apr 27, 1999 | 25.54 | 26.50 | 25.08 | 26.29 | 8,945,180 | +0.90(+3.56%) |
Apr 26, 1999 | 25.98 | 26.00 | 25.23 | 25.39 | 3,906,179 | -0.77(-2.94%) |
Apr 23, 1999 | 26.00 | 26.42 | 25.94 | 26.15 | 6,360,154 | -0.19(-0.73%) |
Apr 22, 1999 | 25.12 | 26.35 | 25.12 | 26.35 | 7,577,377 | +0.71(+2.77%) |
Apr 21, 1999 | 25.21 | 26.04 | 24.87 | 25.64 | 8,304,673 | +0.14(+0.53%) |
Apr 20, 1999 | 26.12 | 26.61 | 24.62 | 25.50 | 16,992,522 | -0.61(-2.35%) |
Apr 19, 1999 | 27.42 | 28.00 | 25.83 | 26.12 | 10,179,761 | -0.33(-1.23%) |
Apr 16, 1999 | 26.37 | 26.87 | 26.04 | 26.44 | 5,253,153 | +0.15(+0.58%) |
Apr 15, 1999 | 26.48 | 27.04 | 26.10 | 26.29 | 7,760,937 | -0.25(-0.94%) |
Apr 14, 1999 | 27.04 | 27.65 | 26.27 | 26.54 | 6,838,798 | -0.31(-1.14%) |
Apr 13, 1999 | 27.31 | 27.33 | 26.37 | 26.84 | 6,971,369 | +0.15(+0.58%) |
Apr 12, 1999 | 26.19 | 26.83 | 26.19 | 26.69 | 5,962,007 | +0.40(+1.53%) |
Apr 09, 1999 | 26.77 | 26.88 | 26.27 | 26.29 | 6,867,221 | -0.71(-2.63%) |
Apr 08, 1999 | 26.38 | 27.31 | 26.21 | 27.00 | 10,797,269 | +1.08(+4.15%) |
Apr 07, 1999 | 24.69 | 26.08 | 24.62 | 25.92 | 7,635,743 | +1.57(+6.46%) |
Apr 06, 1999 | 24.37 | 24.69 | 24.27 | 24.35 | 7,837,094 | +0.15(+0.63%) |
Apr 05, 1999 | 24.56 | 24.60 | 24.06 | 24.20 | 6,963,124 | -0.19(-0.78%) |
Apr 01, 1999 | 24.85 | 24.87 | 24.14 | 24.39 | 5,942,045 | -0.61(-2.46%) |
Mar 31, 1999 | 25.35 | 25.73 | 24.89 | 25.00 | 4,682,295 | -0.18(-0.70%) |
Mar 30, 1999 | 24.98 | 25.43 | 24.98 | 25.18 | 4,459,246 | -0.10(-0.38%) |
Mar 29, 1999 | 24.92 | 25.46 | 24.91 | 25.27 | 6,154,679 | +0.54(+2.17%) |
Mar 26, 1999 | 24.73 | 25.02 | 24.58 | 24.73 | 4,256,375 | -0.31(-1.23%) |
Mar 25, 1999 | 24.87 | 25.31 | 24.81 | 25.04 | 7,477,569 | +0.65(+2.68%) |
Mar 24, 1999 | 24.46 | 24.66 | 24.27 | 24.39 | 6,582,118 | -0.06(-0.24%) |
Mar 23, 1999 | 24.58 | 24.72 | 24.27 | 24.45 | 6,771,970 | -0.71(-2.82%) |
Mar 22, 1999 | 25.39 | 25.50 | 25.02 | 25.16 | 4,751,727 | -0.19(-0.76%) |
Mar 19, 1999 | 26.12 | 26.35 | 25.27 | 25.35 | 8,872,494 | -0.42(-1.63%) |
Mar 18, 1999 | 25.23 | 26.02 | 25.23 | 25.77 | 7,989,410 | +0.46(+1.82%) |
Mar 17, 1999 | 25.98 | 26.04 | 25.29 | 25.31 | 7,533,982 | -0.75(-2.88%) |
Mar 16, 1999 | 26.81 | 27.00 | 25.98 | 26.06 | 8,792,213 | -0.75(-2.80%) |
Mar 15, 1999 | 26.42 | 26.84 | 26.42 | 26.81 | 7,008,688 | -0.23(-0.85%) |
Mar 12, 1999 | 27.15 | 27.35 | 26.65 | 27.04 | 7,336,753 | -0.06(-0.22%) |
Mar 11, 1999 | 27.17 | 27.50 | 26.81 | 27.10 | 8,292,739 | -0.23(-0.84%) |
Mar 10, 1999 | 26.87 | 27.42 | 26.52 | 27.33 | 7,253,435 | +0.31(+1.14%) |
Mar 09, 1999 | 26.21 | 27.17 | 26.19 | 27.02 | 8,560,051 | +0.65(+2.48%) |
Mar 08, 1999 | 26.67 | 26.79 | 26.21 | 26.37 | 7,278,821 | -0.33(-1.22%) |
Mar 05, 1999 | 26.38 | 26.73 | 26.23 | 26.69 | 10,604,162 | +1.08(+4.20%) |
Mar 04, 1999 | 24.79 | 25.62 | 24.75 | 25.62 | 8,457,857 | +0.82(+3.32%) |
Mar 03, 1999 | 24.66 | 24.87 | 24.39 | 24.79 | 7,492,106 | +0.12(+0.47%) |
Mar 02, 1999 | 24.83 | 25.06 | 24.50 | 24.68 | 7,166,645 | -0.14(-0.54%) |