Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 40.65 | 41.35 | 40.20 | 40.69 | 10,069,620 | +0.49(+1.21%) |
Feb 28, 2000 | 38.03 | 40.25 | 37.46 | 40.20 | 11,475,311 | +2.70(+7.19%) |
Feb 25, 2000 | 37.86 | 38.39 | 37.33 | 37.50 | 8,703,498 | -0.04(-0.11%) |
Feb 24, 2000 | 38.88 | 39.05 | 37.24 | 37.55 | 10,974,197 | -1.24(-3.19%) |
Feb 23, 2000 | 38.35 | 38.92 | 37.42 | 38.78 | 9,236,267 | +0.83(+2.20%) |
Feb 22, 2000 | 38.30 | 39.32 | 37.60 | 37.95 | 11,339,928 | -0.08(-0.22%) |
Feb 18, 2000 | 38.61 | 39.49 | 37.37 | 38.03 | 14,703,016 | -0.53(-1.38%) |
Feb 17, 2000 | 40.51 | 40.65 | 37.90 | 38.57 | 15,246,666 | -1.95(-4.80%) |
Feb 16, 2000 | 41.57 | 42.02 | 39.45 | 40.51 | 9,659,515 | -1.77(-4.18%) |
Feb 15, 2000 | 42.50 | 42.59 | 41.79 | 42.28 | 4,990,930 | -0.40(-0.93%) |
Feb 14, 2000 | 42.10 | 42.81 | 42.06 | 42.68 | 4,488,403 | +0.18(+0.42%) |
Feb 11, 2000 | 42.10 | 42.81 | 41.88 | 42.50 | 6,572,845 | +0.35(+0.84%) |
Feb 10, 2000 | 41.75 | 42.41 | 41.31 | 42.15 | 5,154,859 | +0.57(+1.38%) |
Feb 09, 2000 | 43.38 | 43.38 | 41.57 | 41.57 | 7,483,075 | -1.59(-3.69%) |
Feb 08, 2000 | 42.28 | 43.48 | 42.15 | 43.16 | 6,363,129 | +1.42(+3.39%) |
Feb 07, 2000 | 43.16 | 43.16 | 41.75 | 41.75 | 5,370,511 | -1.51(-3.48%) |
Feb 04, 2000 | 43.16 | 43.52 | 42.68 | 43.26 | 5,746,134 | +0.45(+1.04%) |
Feb 03, 2000 | 42.81 | 42.90 | 41.75 | 42.81 | 5,672,225 | -0.18(-0.41%) |
Feb 02, 2000 | 43.16 | 43.52 | 42.20 | 42.99 | 8,285,903 | -0.88(-2.02%) |
Feb 01, 2000 | 40.29 | 43.87 | 40.20 | 43.87 | 15,475,460 | +3.80(+9.48%) |
Jan 31, 2000 | 39.98 | 40.20 | 38.96 | 40.07 | 8,427,362 | +0.71(+1.80%) |
Jan 28, 2000 | 40.33 | 40.65 | 39.27 | 39.37 | 10,497,107 | -1.85(-4.50%) |
Jan 27, 2000 | 40.96 | 42.10 | 39.76 | 41.22 | 9,778,081 | +0.62(+1.52%) |
Jan 26, 2000 | 39.58 | 40.82 | 38.96 | 40.60 | 11,974,022 | +0.88(+2.23%) |
Jan 25, 2000 | 40.33 | 40.43 | 38.83 | 39.72 | 14,490,473 | -1.32(-3.22%) |
Jan 24, 2000 | 43.12 | 43.12 | 40.12 | 41.04 | 10,379,813 | -1.42(-3.33%) |
Jan 21, 2000 | 43.52 | 43.52 | 42.06 | 42.46 | 9,446,407 | -0.57(-1.33%) |
Jan 20, 2000 | 43.56 | 43.70 | 42.37 | 43.03 | 10,196,523 | -0.76(-1.73%) |
Jan 19, 2000 | 42.55 | 44.18 | 42.55 | 43.79 | 7,320,276 | +0.98(+2.28%) |
Jan 18, 2000 | 43.34 | 43.34 | 42.55 | 42.81 | 7,522,502 | -1.02(-2.32%) |
Jan 14, 2000 | 44.14 | 44.18 | 43.30 | 43.83 | 6,475,901 | -0.13(-0.31%) |
Jan 13, 2000 | 43.96 | 44.23 | 43.52 | 43.96 | 6,421,352 | +0.76(+1.75%) |
Jan 12, 2000 | 43.56 | 43.92 | 42.95 | 43.21 | 6,507,273 | -0.35(-0.81%) |
Jan 11, 2000 | 44.89 | 45.03 | 43.34 | 43.56 | 6,178,850 | -1.15(-2.58%) |
Jan 10, 2000 | 43.87 | 44.98 | 43.87 | 44.71 | 7,708,477 | -0.22(-0.49%) |
Jan 07, 2000 | 43.70 | 44.93 | 42.99 | 44.93 | 8,765,254 | +2.48(+5.83%) |
Jan 06, 2000 | 43.61 | 43.87 | 42.46 | 42.46 | 9,334,483 | -2.12(-4.76%) |
Jan 05, 2000 | 43.70 | 44.58 | 43.16 | 44.58 | 9,796,452 | +0.88(+2.02%) |
Jan 04, 2000 | 45.29 | 45.51 | 43.34 | 43.70 | 12,403,488 | -2.43(-5.28%) |
Jan 03, 2000 | 48.56 | 48.96 | 45.15 | 46.13 | 17,002,402 | -2.52(-5.18%) |
Dec 31, 1999 | 47.72 | 49.36 | 47.59 | 48.65 | 4,383,969 | +17.14(+54.39%) |
Dec 30, 1999 | 32.00 | 32.22 | 31.41 | 31.51 | 5,954,225 | -0.21(-0.67%) |
Dec 29, 1999 | 32.00 | 32.43 | 31.61 | 31.72 | 5,641,983 | +0.39(+1.26%) |
Dec 28, 1999 | 30.76 | 31.94 | 30.66 | 31.33 | 6,841,561 | +0.57(+1.85%) |
Dec 27, 1999 | 30.82 | 31.02 | 30.54 | 30.76 | 8,377,335 | +0.22(+0.71%) |
Dec 23, 1999 | 30.64 | 30.80 | 30.31 | 30.54 | 5,115,220 | +0.25(+0.84%) |
Dec 22, 1999 | 30.33 | 30.57 | 29.90 | 30.29 | 4,931,435 | +0.16(+0.53%) |
Dec 21, 1999 | 30.27 | 30.45 | 29.84 | 30.13 | 7,024,709 | -0.84(-2.71%) |
Dec 20, 1999 | 30.98 | 31.08 | 30.11 | 30.97 | 9,911,626 | -0.09(-0.28%) |
Dec 17, 1999 | 30.49 | 31.06 | 30.45 | 31.06 | 20,523,412 | +0.65(+2.13%) |
Dec 16, 1999 | 29.44 | 30.43 | 29.29 | 30.41 | 10,891,596 | +1.00(+3.41%) |
Dec 15, 1999 | 28.62 | 29.48 | 28.50 | 29.41 | 14,437,549 | +0.31(+1.08%) |
Dec 14, 1999 | 29.03 | 29.21 | 28.60 | 29.09 | 10,685,342 | +0.44(+1.53%) |
Dec 13, 1999 | 28.29 | 29.25 | 28.19 | 28.65 | 12,845,813 | +0.66(+2.37%) |
Dec 10, 1999 | 27.68 | 28.13 | 27.62 | 27.99 | 11,133,462 | +0.55(+2.01%) |
Dec 09, 1999 | 26.18 | 27.48 | 26.18 | 27.44 | 13,014,335 | +0.93(+3.50%) |
Dec 08, 1999 | 26.32 | 26.89 | 26.12 | 26.51 | 8,066,153 | +0.33(+1.26%) |
Dec 07, 1999 | 26.24 | 26.38 | 25.98 | 26.18 | 6,253,325 | -0.03(-0.11%) |
Dec 06, 1999 | 26.48 | 26.48 | 26.02 | 26.21 | 5,597,467 | -0.29(-1.08%) |
Dec 03, 1999 | 26.10 | 26.53 | 26.04 | 26.50 | 10,011,255 | +0.93(+3.65%) |
Dec 02, 1999 | 25.55 | 25.95 | 25.24 | 25.56 | 7,626,936 | -0.01(-0.04%) |
Dec 01, 1999 | 25.06 | 25.59 | 24.96 | 25.57 | 7,314,270 | +0.67(+2.68%) |
Nov 30, 1999 | 25.41 | 25.47 | 24.85 | 24.91 | 6,515,752 | -0.25(-1.01%) |
Nov 29, 1999 | 25.26 | 25.36 | 25.02 | 25.16 | 5,779,768 | -0.16(-0.62%) |
Nov 26, 1999 | 25.12 | 25.32 | 25.08 | 25.32 | 2,627,880 | +0.31(+1.26%) |
Nov 24, 1999 | 25.30 | 25.40 | 24.86 | 25.00 | 6,177,437 | -0.35(-1.39%) |
Nov 23, 1999 | 25.18 | 25.55 | 25.10 | 25.36 | 7,409,236 | -0.28(-1.08%) |
Nov 22, 1999 | 26.06 | 26.06 | 25.30 | 25.63 | 7,746,703 | -0.24(-0.91%) |
Nov 19, 1999 | 25.93 | 26.10 | 25.61 | 25.87 | 8,886,081 | -0.24(-0.90%) |
Nov 18, 1999 | 25.24 | 26.26 | 25.18 | 26.10 | 14,469,346 | +0.96(+3.83%) |
Nov 17, 1999 | 25.20 | 25.67 | 25.10 | 25.14 | 8,490,107 | -0.14(-0.53%) |
Nov 16, 1999 | 24.77 | 25.28 | 24.49 | 25.28 | 9,438,705 | +0.51(+2.06%) |
Nov 15, 1999 | 25.41 | 25.41 | 24.51 | 24.77 | 9,475,377 | -0.53(-2.10%) |
Nov 12, 1999 | 24.98 | 25.36 | 24.79 | 25.30 | 6,694,237 | +0.51(+2.07%) |
Nov 11, 1999 | 24.33 | 24.83 | 24.24 | 24.79 | 5,269,327 | +0.51(+2.10%) |
Nov 10, 1999 | 24.45 | 24.53 | 24.20 | 24.28 | 9,172,886 | -0.88(-3.51%) |
Nov 09, 1999 | 24.71 | 25.16 | 24.00 | 25.16 | 13,522,868 | +0.28(+1.11%) |
Nov 08, 1999 | 24.53 | 24.98 | 24.39 | 24.88 | 8,405,317 | +0.35(+1.44%) |
Nov 05, 1999 | 24.22 | 24.77 | 24.22 | 24.53 | 7,857,779 | +0.63(+2.63%) |
Nov 04, 1999 | 24.00 | 24.20 | 23.80 | 23.90 | 4,771,817 | +0.24(+1.00%) |
Nov 03, 1999 | 24.14 | 24.20 | 23.55 | 23.67 | 6,475,265 | -0.55(-2.27%) |
Nov 02, 1999 | 24.22 | 24.37 | 23.82 | 24.22 | 8,043,895 | +0.24(+0.98%) |
Nov 01, 1999 | 23.78 | 24.24 | 23.76 | 23.98 | 7,640,503 | +0.16(+0.66%) |
Oct 29, 1999 | 23.90 | 24.69 | 23.70 | 23.82 | 15,716,195 | +0.37(+1.60%) |
Oct 28, 1999 | 22.45 | 23.61 | 22.37 | 23.45 | 13,648,359 | +1.53(+6.99%) |
Oct 27, 1999 | 22.17 | 22.37 | 21.72 | 21.92 | 9,954,021 | -0.31(-1.41%) |
Oct 26, 1999 | 23.43 | 23.43 | 22.09 | 22.23 | 15,418,367 | -0.39(-1.74%) |
Oct 25, 1999 | 22.49 | 22.82 | 22.33 | 22.63 | 4,784,323 | -0.12(-0.51%) |
Oct 22, 1999 | 22.52 | 22.90 | 22.52 | 22.74 | 5,119,671 | +0.14(+0.61%) |
Oct 21, 1999 | 22.64 | 22.68 | 22.23 | 22.60 | 5,559,524 | -0.16(-0.69%) |
Oct 20, 1999 | 22.29 | 22.78 | 21.92 | 22.76 | 6,740,872 | +0.61(+2.74%) |
Oct 19, 1999 | 22.05 | 22.45 | 21.94 | 22.15 | 6,282,789 | +0.47(+2.18%) |
Oct 18, 1999 | 21.62 | 21.74 | 21.23 | 21.68 | 8,129,322 | +0.14(+0.64%) |
Oct 15, 1999 | 22.00 | 22.00 | 21.52 | 21.54 | 7,765,993 | -0.79(-3.52%) |
Oct 14, 1999 | 22.41 | 22.43 | 21.90 | 22.33 | 6,467,634 | -0.08(-0.35%) |
Oct 13, 1999 | 22.88 | 23.10 | 22.21 | 22.41 | 9,399,277 | -0.75(-3.22%) |
Oct 12, 1999 | 23.45 | 23.45 | 22.88 | 23.15 | 6,694,873 | -0.31(-1.34%) |
Oct 11, 1999 | 23.35 | 23.61 | 23.27 | 23.47 | 6,428,206 | +0.04(+0.16%) |
Oct 08, 1999 | 22.70 | 23.45 | 22.63 | 23.43 | 7,305,367 | +0.71(+3.11%) |
Oct 07, 1999 | 22.78 | 22.86 | 22.52 | 22.72 | 5,349,454 | -0.06(-0.26%) |
Oct 06, 1999 | 22.25 | 22.80 | 22.09 | 22.78 | 7,831,282 | +0.55(+2.48%) |
Oct 05, 1999 | 22.25 | 22.80 | 22.02 | 22.23 | 10,592,920 | -0.16(-0.70%) |
Oct 04, 1999 | 21.80 | 22.39 | 21.80 | 22.39 | 12,165,155 | +0.51(+2.34%) |
Oct 01, 1999 | 21.50 | 21.94 | 21.09 | 21.88 | 7,148,292 | +0.30(+1.37%) |
Sep 30, 1999 | 21.15 | 21.70 | 20.84 | 21.58 | 10,158,367 | +0.51(+2.42%) |
Sep 29, 1999 | 20.87 | 21.46 | 20.85 | 21.07 | 6,254,385 | +0.28(+1.33%) |
Sep 28, 1999 | 20.79 | 20.95 | 20.48 | 20.79 | 5,711,087 | +0.08(+0.38%) |
Sep 27, 1999 | 21.07 | 21.25 | 20.72 | 20.72 | 6,662,440 | -0.20(-0.95%) |
Sep 24, 1999 | 20.76 | 21.19 | 20.52 | 20.91 | 9,122,223 | +0.04(+0.20%) |
Sep 23, 1999 | 21.19 | 21.50 | 20.84 | 20.87 | 9,264,460 | +0.00(+0.00%) |
Sep 22, 1999 | 20.62 | 21.09 | 20.19 | 20.87 | 8,233,615 | +0.21(+1.04%) |
Sep 21, 1999 | 20.91 | 20.93 | 20.46 | 20.66 | 5,960,796 | -0.41(-1.96%) |
Sep 20, 1999 | 21.15 | 21.21 | 20.99 | 21.07 | 4,705,892 | -0.06(-0.28%) |
Sep 17, 1999 | 21.07 | 21.27 | 20.76 | 21.13 | 6,166,626 | +0.37(+1.80%) |
Sep 16, 1999 | 20.82 | 21.03 | 20.62 | 20.76 | 5,179,873 | +0.00(+0.00%) |
Sep 15, 1999 | 21.39 | 21.62 | 20.72 | 20.76 | 8,294,240 | -0.63(-2.94%) |
Sep 14, 1999 | 21.46 | 21.52 | 21.19 | 21.39 | 5,545,533 | -0.12(-0.54%) |
Sep 13, 1999 | 21.13 | 21.54 | 21.11 | 21.50 | 4,881,833 | +0.20(+0.92%) |
Sep 10, 1999 | 21.33 | 21.46 | 21.09 | 21.31 | 10,217,297 | +0.49(+2.36%) |
Sep 09, 1999 | 20.42 | 20.90 | 20.24 | 20.82 | 9,533,671 | +0.49(+2.43%) |
Sep 08, 1999 | 19.79 | 20.42 | 19.68 | 20.32 | 6,572,986 | +0.37(+1.86%) |
Sep 07, 1999 | 19.97 | 20.24 | 19.81 | 19.95 | 3,655,969 | -0.04(-0.19%) |
Sep 03, 1999 | 19.78 | 20.05 | 19.72 | 19.99 | 6,854,068 | +0.81(+4.20%) |
Sep 02, 1999 | 19.03 | 19.30 | 18.57 | 19.18 | 6,126,562 | -0.08(-0.41%) |
Sep 01, 1999 | 19.26 | 19.40 | 19.09 | 19.26 | 4,504,089 | -0.08(-0.41%) |
Aug 31, 1999 | 19.70 | 19.70 | 18.99 | 19.34 | 6,186,128 | -0.12(-0.61%) |
Aug 30, 1999 | 19.97 | 20.09 | 19.46 | 19.46 | 4,175,949 | -0.67(-3.31%) |
Aug 27, 1999 | 19.85 | 20.17 | 19.75 | 20.13 | 8,564,935 | +0.31(+1.59%) |
Aug 26, 1999 | 20.68 | 20.87 | 19.81 | 19.81 | 7,279,718 | -0.85(-4.09%) |
Aug 25, 1999 | 20.11 | 20.72 | 19.87 | 20.66 | 7,615,278 | +0.59(+2.95%) |
Aug 24, 1999 | 20.05 | 20.21 | 19.62 | 20.07 | 5,007,959 | -0.14(-0.68%) |
Aug 23, 1999 | 19.85 | 20.29 | 19.83 | 20.21 | 4,887,980 | +0.45(+2.29%) |
Aug 20, 1999 | 19.48 | 19.78 | 19.36 | 19.75 | 4,163,442 | +0.41(+2.13%) |
Aug 19, 1999 | 19.42 | 19.48 | 19.03 | 19.34 | 7,297,736 | -0.36(-1.80%) |
Aug 18, 1999 | 20.05 | 20.05 | 19.60 | 19.70 | 4,288,933 | -0.14(-0.68%) |
Aug 17, 1999 | 20.23 | 20.32 | 19.60 | 19.83 | 5,990,049 | -0.30(-1.47%) |
Aug 16, 1999 | 19.95 | 20.13 | 19.81 | 20.13 | 6,935,043 | +0.20(+0.98%) |
Aug 13, 1999 | 19.17 | 19.97 | 19.07 | 19.93 | 9,043,156 | +1.26(+6.74%) |
Aug 12, 1999 | 18.95 | 19.12 | 18.57 | 18.68 | 10,119,575 | +0.51(+2.82%) |
Aug 11, 1999 | 18.16 | 18.20 | 17.77 | 18.16 | 8,903,463 | +0.35(+1.98%) |
Aug 10, 1999 | 17.32 | 17.89 | 16.87 | 17.81 | 12,905,803 | +0.22(+1.23%) |
Aug 09, 1999 | 18.08 | 18.20 | 17.30 | 17.59 | 10,220,053 | -0.43(-2.39%) |
Aug 06, 1999 | 17.97 | 18.38 | 17.67 | 18.02 | 7,129,002 | -0.08(-0.43%) |
Aug 05, 1999 | 18.56 | 18.60 | 17.53 | 18.10 | 15,902,311 | -0.42(-2.24%) |
Aug 04, 1999 | 19.07 | 19.12 | 18.32 | 18.52 | 8,758,682 | -0.55(-2.89%) |
Aug 03, 1999 | 19.58 | 19.73 | 19.03 | 19.07 | 8,281,946 | -0.55(-2.81%) |
Aug 02, 1999 | 19.85 | 20.19 | 19.50 | 19.62 | 5,754,542 | -0.45(-2.24%) |
Jul 30, 1999 | 20.38 | 20.44 | 19.99 | 20.07 | 5,739,280 | -0.12(-0.59%) |
Jul 29, 1999 | 20.15 | 20.23 | 19.93 | 20.19 | 5,777,648 | -0.29(-1.43%) |
Jul 28, 1999 | 19.87 | 20.64 | 19.83 | 20.48 | 7,129,426 | +0.84(+4.29%) |
Jul 27, 1999 | 20.09 | 20.15 | 19.64 | 19.64 | 8,068,061 | -0.43(-2.15%) |
Jul 26, 1999 | 19.97 | 20.34 | 19.91 | 20.07 | 3,891,052 | -0.25(-1.25%) |
Jul 23, 1999 | 20.24 | 20.50 | 20.13 | 20.32 | 3,680,558 | +0.19(+0.97%) |
Jul 22, 1999 | 20.66 | 20.85 | 19.93 | 20.13 | 6,622,377 | -0.57(-2.75%) |
Jul 21, 1999 | 20.76 | 21.07 | 20.46 | 20.70 | 6,639,547 | +0.10(+0.47%) |
Jul 20, 1999 | 21.58 | 21.74 | 20.50 | 20.60 | 8,838,174 | -1.36(-6.17%) |
Jul 19, 1999 | 21.86 | 21.96 | 21.62 | 21.96 | 4,267,311 | +0.06(+0.27%) |
Jul 16, 1999 | 21.97 | 22.00 | 21.58 | 21.90 | 6,221,952 | -0.10(-0.46%) |
Jul 15, 1999 | 21.07 | 22.00 | 20.95 | 22.00 | 9,141,937 | +1.24(+5.97%) |
Jul 14, 1999 | 20.52 | 20.91 | 20.46 | 20.76 | 5,339,915 | +0.28(+1.35%) |
Jul 13, 1999 | 20.44 | 20.72 | 20.36 | 20.48 | 4,884,376 | -0.08(-0.38%) |
Jul 12, 1999 | 20.48 | 20.72 | 20.38 | 20.56 | 3,945,530 | -0.14(-0.67%) |
Jul 09, 1999 | 20.52 | 20.76 | 20.38 | 20.70 | 5,563,127 | +0.10(+0.47%) |
Jul 08, 1999 | 20.44 | 20.68 | 20.32 | 20.60 | 5,627,992 | -0.02(-0.09%) |
Jul 07, 1999 | 20.34 | 20.66 | 20.29 | 20.62 | 5,568,427 | +0.31(+1.55%) |
Jul 06, 1999 | 20.13 | 20.56 | 20.03 | 20.30 | 5,920,733 | +0.18(+0.87%) |
Jul 02, 1999 | 19.89 | 20.19 | 19.85 | 20.13 | 3,970,967 | +0.12(+0.58%) |
Jul 01, 1999 | 20.07 | 20.19 | 19.89 | 20.01 | 6,402,345 | -0.25(-1.26%) |
Jun 30, 1999 | 19.97 | 20.34 | 19.79 | 20.27 | 7,791,855 | +0.14(+0.69%) |
Jun 29, 1999 | 19.79 | 20.13 | 19.54 | 20.13 | 5,470,917 | +0.35(+1.78%) |
Jun 28, 1999 | 19.18 | 19.81 | 19.12 | 19.78 | 6,897,947 | +0.83(+4.36%) |
Jun 25, 1999 | 18.87 | 19.23 | 18.85 | 18.95 | 4,602,235 | +0.10(+0.52%) |
Jun 24, 1999 | 19.17 | 19.17 | 18.60 | 18.85 | 6,998,212 | -0.33(-1.74%) |
Jun 23, 1999 | 19.34 | 19.36 | 19.01 | 19.18 | 4,752,315 | -0.28(-1.42%) |
Jun 22, 1999 | 19.23 | 19.54 | 18.97 | 19.46 | 6,233,187 | +0.00(+0.00%) |
Jun 21, 1999 | 19.38 | 19.46 | 19.05 | 19.46 | 4,543,305 | +0.28(+1.44%) |
Jun 18, 1999 | 18.93 | 19.23 | 18.89 | 19.18 | 7,780,832 | +0.33(+1.77%) |
Jun 17, 1999 | 18.40 | 19.12 | 18.38 | 18.85 | 8,276,010 | +0.51(+2.80%) |
Jun 16, 1999 | 18.32 | 18.46 | 18.24 | 18.34 | 11,547,453 | +0.39(+2.19%) |
Jun 15, 1999 | 18.24 | 18.24 | 17.93 | 17.95 | 6,621,953 | -0.34(-1.84%) |
Jun 14, 1999 | 18.77 | 18.79 | 18.08 | 18.28 | 5,901,231 | -0.57(-3.02%) |
Jun 11, 1999 | 18.87 | 18.97 | 18.57 | 18.85 | 8,287,881 | +0.33(+1.80%) |
Jun 10, 1999 | 18.62 | 18.69 | 18.16 | 18.52 | 6,278,762 | -0.16(-0.84%) |
Jun 09, 1999 | 18.28 | 18.81 | 18.18 | 18.68 | 5,561,855 | +0.31(+1.71%) |
Jun 08, 1999 | 18.81 | 18.83 | 18.12 | 18.36 | 5,688,618 | -0.55(-2.91%) |
Jun 07, 1999 | 18.95 | 18.99 | 18.73 | 18.91 | 4,733,449 | -0.12(-0.61%) |
Jun 04, 1999 | 18.40 | 19.03 | 18.40 | 19.03 | 7,701,764 | +0.59(+3.19%) |
Jun 03, 1999 | 18.02 | 18.48 | 18.01 | 18.44 | 7,652,798 | +0.61(+3.42%) |
Jun 02, 1999 | 17.75 | 17.97 | 17.34 | 17.83 | 8,254,813 | +0.28(+1.58%) |
Jun 01, 1999 | 17.93 | 17.93 | 17.38 | 17.55 | 6,057,246 | -0.24(-1.33%) |
May 28, 1999 | 17.85 | 17.97 | 17.65 | 17.79 | 6,341,719 | -0.08(-0.44%) |
May 27, 1999 | 17.81 | 18.02 | 17.45 | 17.87 | 7,618,245 | -0.24(-1.30%) |
May 26, 1999 | 17.75 | 18.14 | 17.51 | 18.10 | 9,874,106 | +0.61(+3.47%) |
May 25, 1999 | 18.05 | 18.14 | 17.45 | 17.50 | 8,194,823 | -0.55(-3.05%) |
May 24, 1999 | 18.32 | 18.36 | 17.55 | 18.05 | 13,171,410 | -0.24(-1.29%) |
May 21, 1999 | 18.24 | 18.40 | 18.10 | 18.28 | 8,023,969 | +0.04(+0.22%) |
May 20, 1999 | 18.26 | 18.46 | 18.16 | 18.24 | 7,052,266 | +0.06(+0.33%) |
May 19, 1999 | 18.93 | 18.95 | 17.95 | 18.18 | 9,242,202 | -0.42(-2.23%) |
May 18, 1999 | 19.18 | 19.18 | 18.24 | 18.60 | 13,923,505 | +0.22(+1.18%) |
May 17, 1999 | 18.20 | 18.40 | 17.55 | 18.38 | 6,587,613 | +0.10(+0.53%) |
May 14, 1999 | 18.02 | 18.30 | 18.01 | 18.28 | 7,614,218 | -0.25(-1.37%) |
May 13, 1999 | 18.63 | 18.79 | 18.36 | 18.54 | 6,279,398 | -0.02(-0.10%) |
May 12, 1999 | 18.68 | 18.95 | 18.24 | 18.56 | 8,441,565 | -0.08(-0.42%) |
May 11, 1999 | 18.81 | 18.85 | 18.36 | 18.63 | 11,749,891 | +0.90(+5.09%) |
May 10, 1999 | 18.05 | 18.18 | 17.38 | 17.73 | 7,266,151 | -0.29(-1.62%) |
May 07, 1999 | 17.77 | 18.32 | 17.75 | 18.02 | 10,472,941 | +0.10(+0.54%) |
May 06, 1999 | 18.40 | 18.44 | 17.83 | 17.93 | 11,261,708 | -0.57(-3.08%) |
May 05, 1999 | 18.62 | 18.68 | 18.06 | 18.50 | 7,935,151 | -0.14(-0.74%) |
May 04, 1999 | 19.28 | 19.42 | 18.60 | 18.63 | 7,840,821 | -0.65(-3.36%) |
May 03, 1999 | 18.81 | 19.30 | 18.75 | 19.28 | 7,643,047 | +0.49(+2.61%) |
Apr 30, 1999 | 18.68 | 19.03 | 17.79 | 18.79 | 9,867,959 | +0.12(+0.62%) |
Apr 29, 1999 | 19.07 | 19.34 | 18.46 | 18.68 | 9,397,581 | -0.73(-3.74%) |
Apr 28, 1999 | 19.34 | 19.73 | 19.34 | 19.40 | 6,065,301 | +0.08(+0.41%) |
Apr 27, 1999 | 19.23 | 19.42 | 19.17 | 19.32 | 7,195,563 | +0.20(+1.04%) |
Apr 26, 1999 | 19.68 | 19.73 | 19.11 | 19.12 | 6,720,310 | -0.51(-2.61%) |
Apr 23, 1999 | 19.48 | 19.79 | 19.38 | 19.64 | 5,711,511 | +0.08(+0.40%) |
Apr 22, 1999 | 19.50 | 19.62 | 19.28 | 19.56 | 5,556,132 | -0.06(-0.30%) |
Apr 21, 1999 | 18.95 | 19.62 | 18.75 | 19.62 | 8,506,218 | +0.59(+3.11%) |
Apr 20, 1999 | 18.71 | 19.64 | 18.63 | 19.03 | 11,509,721 | +0.59(+3.19%) |
Apr 19, 1999 | 20.19 | 20.32 | 18.24 | 18.44 | 11,434,470 | -1.47(-7.39%) |
Apr 16, 1999 | 19.89 | 20.13 | 19.66 | 19.91 | 10,862,555 | +0.10(+0.49%) |
Apr 15, 1999 | 19.58 | 19.89 | 19.11 | 19.81 | 11,534,523 | -0.16(-0.79%) |
Apr 14, 1999 | 20.36 | 20.56 | 19.81 | 19.97 | 6,751,471 | -0.37(-1.84%) |
Apr 13, 1999 | 20.91 | 20.95 | 20.15 | 20.34 | 6,037,956 | -0.69(-3.26%) |
Apr 12, 1999 | 21.03 | 21.29 | 20.84 | 21.03 | 5,551,892 | -0.14(-0.65%) |
Apr 09, 1999 | 20.90 | 21.37 | 20.66 | 21.17 | 6,825,027 | +0.19(+0.93%) |
Apr 08, 1999 | 20.07 | 20.97 | 20.03 | 20.97 | 8,136,953 | +0.98(+4.92%) |
Apr 07, 1999 | 19.66 | 20.15 | 19.66 | 19.99 | 6,344,687 | +0.41(+2.10%) |
Apr 06, 1999 | 19.83 | 20.05 | 19.50 | 19.58 | 6,297,628 | -0.25(-1.28%) |
Apr 05, 1999 | 19.52 | 19.87 | 18.93 | 19.83 | 8,769,281 | +0.47(+2.44%) |
Apr 01, 1999 | 19.66 | 19.81 | 19.17 | 19.36 | 6,940,554 | -0.22(-1.11%) |
Mar 31, 1999 | 20.29 | 20.30 | 19.48 | 19.58 | 5,712,783 | -0.39(-1.97%) |
Mar 30, 1999 | 19.97 | 20.19 | 19.81 | 19.97 | 4,258,408 | -0.20(-0.97%) |
Mar 29, 1999 | 20.05 | 20.32 | 19.85 | 20.17 | 5,328,257 | +0.12(+0.58%) |
Mar 26, 1999 | 19.93 | 20.05 | 19.60 | 20.05 | 4,482,256 | +0.04(+0.19%) |
Mar 25, 1999 | 19.03 | 20.09 | 18.91 | 20.01 | 6,723,702 | +1.10(+5.82%) |
Mar 24, 1999 | 19.03 | 19.15 | 18.73 | 18.91 | 6,722,430 | -0.10(-0.51%) |
Mar 23, 1999 | 19.58 | 19.58 | 18.95 | 19.01 | 9,943,634 | -0.61(-3.11%) |
Mar 22, 1999 | 19.81 | 19.89 | 19.62 | 19.62 | 5,483,848 | -0.27(-1.38%) |
Mar 19, 1999 | 20.48 | 20.48 | 19.89 | 19.89 | 7,853,328 | -0.59(-2.87%) |
Mar 18, 1999 | 19.83 | 20.52 | 19.81 | 20.48 | 7,724,870 | +0.63(+3.15%) |
Mar 17, 1999 | 20.09 | 20.11 | 19.78 | 19.85 | 7,873,678 | -0.27(-1.36%) |
Mar 16, 1999 | 20.42 | 20.42 | 20.05 | 20.13 | 5,640,287 | -0.30(-1.45%) |
Mar 15, 1999 | 20.40 | 20.56 | 20.21 | 20.42 | 7,338,435 | -0.10(-0.48%) |
Mar 12, 1999 | 20.76 | 20.85 | 20.44 | 20.52 | 6,402,980 | -0.04(-0.18%) |
Mar 11, 1999 | 20.60 | 20.82 | 20.30 | 20.56 | 7,893,604 | +0.14(+0.66%) |
Mar 10, 1999 | 20.24 | 20.46 | 19.95 | 20.42 | 6,798,530 | +0.24(+1.17%) |
Mar 09, 1999 | 19.93 | 20.42 | 19.26 | 20.19 | 7,804,149 | +0.33(+1.68%) |
Mar 08, 1999 | 19.62 | 19.89 | 19.30 | 19.85 | 7,212,945 | +0.28(+1.41%) |
Mar 05, 1999 | 19.50 | 19.87 | 19.36 | 19.58 | 12,239,983 | +0.51(+2.67%) |
Mar 04, 1999 | 19.01 | 19.17 | 18.60 | 19.07 | 5,350,090 | +0.14(+0.73%) |
Mar 03, 1999 | 18.56 | 19.12 | 18.56 | 18.93 | 6,596,092 | +0.39(+2.12%) |
Mar 02, 1999 | 18.75 | 19.18 | 18.52 | 18.54 | 6,854,916 | -0.24(-1.26%) |