Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 40.93 | 41.64 | 40.48 | 40.97 | 10,000,101 | +0.49(+1.21%) |
Feb 28, 2000 | 38.30 | 40.53 | 37.72 | 40.48 | 11,396,088 | +2.71(+7.19%) |
Feb 25, 2000 | 38.12 | 38.66 | 37.59 | 37.76 | 8,643,411 | -0.04(-0.11%) |
Feb 24, 2000 | 39.15 | 39.33 | 37.50 | 37.81 | 10,898,433 | -1.25(-3.19%) |
Feb 23, 2000 | 38.61 | 39.19 | 37.68 | 39.05 | 9,172,502 | +0.84(+2.20%) |
Feb 22, 2000 | 38.57 | 39.59 | 37.86 | 38.21 | 11,261,640 | -0.09(-0.22%) |
Feb 18, 2000 | 38.88 | 39.77 | 37.63 | 38.30 | 14,601,509 | -0.53(-1.38%) |
Feb 17, 2000 | 40.79 | 40.93 | 38.16 | 38.83 | 15,141,407 | -1.96(-4.80%) |
Feb 16, 2000 | 41.86 | 42.31 | 39.72 | 40.79 | 9,592,828 | -1.78(-4.18%) |
Feb 15, 2000 | 42.80 | 42.89 | 42.08 | 42.57 | 4,956,474 | -0.40(-0.93%) |
Feb 14, 2000 | 42.40 | 43.11 | 42.35 | 42.97 | 4,457,416 | +0.18(+0.42%) |
Feb 11, 2000 | 42.40 | 43.11 | 42.18 | 42.80 | 6,527,468 | +0.36(+0.84%) |
Feb 10, 2000 | 42.04 | 42.71 | 41.60 | 42.44 | 5,119,271 | +0.58(+1.38%) |
Feb 09, 2000 | 43.69 | 43.69 | 41.86 | 41.86 | 7,431,413 | -1.60(-3.69%) |
Feb 08, 2000 | 42.57 | 43.78 | 42.44 | 43.47 | 6,319,199 | +1.43(+3.39%) |
Feb 07, 2000 | 43.47 | 43.47 | 42.04 | 42.04 | 5,333,434 | -1.52(-3.48%) |
Feb 04, 2000 | 43.47 | 43.82 | 42.97 | 43.56 | 5,706,464 | +0.45(+1.04%) |
Feb 03, 2000 | 43.11 | 43.20 | 42.04 | 43.11 | 5,633,065 | -0.18(-0.41%) |
Feb 02, 2000 | 43.47 | 43.82 | 42.49 | 43.29 | 8,228,699 | -0.89(-2.02%) |
Feb 01, 2000 | 40.57 | 44.18 | 40.48 | 44.18 | 15,368,621 | +3.83(+9.48%) |
Jan 31, 2000 | 40.26 | 40.48 | 39.23 | 40.35 | 8,369,182 | +0.71(+1.80%) |
Jan 28, 2000 | 40.61 | 40.93 | 39.55 | 39.64 | 10,424,637 | -1.87(-4.50%) |
Jan 27, 2000 | 41.24 | 42.40 | 40.04 | 41.51 | 9,710,575 | +0.62(+1.52%) |
Jan 26, 2000 | 39.86 | 41.11 | 39.23 | 40.89 | 11,891,356 | +0.89(+2.23%) |
Jan 25, 2000 | 40.61 | 40.71 | 39.10 | 39.99 | 14,390,434 | -1.33(-3.22%) |
Jan 24, 2000 | 43.42 | 43.42 | 40.39 | 41.33 | 10,308,153 | -1.43(-3.33%) |
Jan 21, 2000 | 43.82 | 43.82 | 42.35 | 42.75 | 9,381,191 | -0.58(-1.33%) |
Jan 20, 2000 | 43.86 | 44.00 | 42.67 | 43.33 | 10,126,129 | -0.76(-1.73%) |
Jan 19, 2000 | 42.85 | 44.49 | 42.85 | 44.09 | 7,269,739 | +0.98(+2.28%) |
Jan 18, 2000 | 43.64 | 43.64 | 42.85 | 43.11 | 7,470,569 | -1.03(-2.32%) |
Jan 14, 2000 | 44.45 | 44.49 | 43.60 | 44.13 | 6,431,193 | -0.14(-0.31%) |
Jan 13, 2000 | 44.27 | 44.53 | 43.82 | 44.27 | 6,377,020 | +0.76(+1.75%) |
Jan 12, 2000 | 43.86 | 44.22 | 43.24 | 43.51 | 6,462,349 | -0.36(-0.81%) |
Jan 11, 2000 | 45.20 | 45.34 | 43.64 | 43.86 | 6,136,193 | -1.16(-2.58%) |
Jan 10, 2000 | 44.18 | 45.29 | 44.18 | 45.03 | 7,655,259 | -0.22(-0.49%) |
Jan 07, 2000 | 44.00 | 45.25 | 43.29 | 45.25 | 8,704,741 | +2.49(+5.83%) |
Jan 06, 2000 | 43.91 | 44.18 | 42.75 | 42.75 | 9,270,040 | -2.14(-4.76%) |
Jan 05, 2000 | 44.00 | 44.89 | 43.47 | 44.89 | 9,728,819 | +0.89(+2.02%) |
Jan 04, 2000 | 45.60 | 45.82 | 43.64 | 44.00 | 12,317,857 | -2.45(-5.28%) |
Jan 03, 2000 | 48.89 | 49.30 | 45.47 | 46.45 | 16,885,022 | -2.54(-5.18%) |
Dec 31, 1999 | 48.05 | 49.70 | 47.92 | 48.99 | 4,353,703 | +17.26(+54.39%) |
Dec 30, 1999 | 32.22 | 32.44 | 31.63 | 31.73 | 5,913,118 | -0.22(-0.67%) |
Dec 29, 1999 | 32.22 | 32.66 | 31.83 | 31.94 | 5,603,032 | +0.40(+1.25%) |
Dec 28, 1999 | 30.98 | 32.16 | 30.88 | 31.55 | 6,794,329 | +0.57(+1.85%) |
Dec 27, 1999 | 31.04 | 31.23 | 30.76 | 30.98 | 8,319,500 | +0.22(+0.71%) |
Dec 23, 1999 | 30.86 | 31.02 | 30.52 | 30.76 | 5,079,905 | +0.26(+0.84%) |
Dec 22, 1999 | 30.54 | 30.78 | 30.10 | 30.50 | 4,897,390 | +0.16(+0.53%) |
Dec 21, 1999 | 30.48 | 30.66 | 30.04 | 30.34 | 6,976,213 | -0.85(-2.71%) |
Dec 20, 1999 | 31.19 | 31.29 | 30.32 | 31.18 | 9,843,199 | -0.09(-0.28%) |
Dec 17, 1999 | 30.70 | 31.27 | 30.66 | 31.27 | 20,381,724 | +0.65(+2.13%) |
Dec 16, 1999 | 29.65 | 30.64 | 29.49 | 30.62 | 10,816,403 | +1.01(+3.41%) |
Dec 15, 1999 | 28.82 | 29.69 | 28.70 | 29.61 | 14,337,876 | +0.32(+1.08%) |
Dec 14, 1999 | 29.23 | 29.41 | 28.80 | 29.29 | 10,611,573 | +0.44(+1.53%) |
Dec 13, 1999 | 28.48 | 29.45 | 28.38 | 28.85 | 12,757,129 | +0.67(+2.37%) |
Dec 10, 1999 | 27.87 | 28.32 | 27.81 | 28.18 | 11,056,599 | +0.55(+2.01%) |
Dec 09, 1999 | 26.36 | 27.67 | 26.36 | 27.63 | 12,924,487 | +0.93(+3.50%) |
Dec 08, 1999 | 26.50 | 27.08 | 26.30 | 26.70 | 8,010,466 | +0.33(+1.26%) |
Dec 07, 1999 | 26.42 | 26.56 | 26.16 | 26.36 | 6,210,153 | -0.03(-0.11%) |
Dec 06, 1999 | 26.66 | 26.66 | 26.21 | 26.39 | 5,558,824 | -0.29(-1.08%) |
Dec 03, 1999 | 26.28 | 26.72 | 26.22 | 26.68 | 9,942,140 | +0.94(+3.65%) |
Dec 02, 1999 | 25.73 | 26.13 | 25.41 | 25.74 | 7,574,282 | -0.01(-0.04%) |
Dec 01, 1999 | 25.24 | 25.77 | 25.14 | 25.75 | 7,263,774 | +0.67(+2.68%) |
Nov 30, 1999 | 25.59 | 25.65 | 25.02 | 25.08 | 6,470,769 | -0.26(-1.01%) |
Nov 29, 1999 | 25.43 | 25.53 | 25.20 | 25.33 | 5,739,866 | -0.16(-0.62%) |
Nov 26, 1999 | 25.29 | 25.49 | 25.26 | 25.49 | 2,609,738 | +0.32(+1.26%) |
Nov 24, 1999 | 25.47 | 25.57 | 25.04 | 25.18 | 6,134,789 | -0.35(-1.39%) |
Nov 23, 1999 | 25.35 | 25.73 | 25.27 | 25.53 | 7,358,084 | -0.28(-1.08%) |
Nov 22, 1999 | 26.24 | 26.24 | 25.47 | 25.81 | 7,693,222 | -0.24(-0.91%) |
Nov 19, 1999 | 26.11 | 26.28 | 25.79 | 26.05 | 8,824,733 | -0.24(-0.90%) |
Nov 18, 1999 | 25.41 | 26.44 | 25.35 | 26.28 | 14,369,453 | +0.97(+3.83%) |
Nov 17, 1999 | 25.37 | 25.85 | 25.27 | 25.32 | 8,431,494 | -0.14(-0.54%) |
Nov 16, 1999 | 24.94 | 25.45 | 24.66 | 25.45 | 9,373,543 | +0.51(+2.06%) |
Nov 15, 1999 | 25.59 | 25.59 | 24.68 | 24.94 | 9,409,961 | -0.54(-2.10%) |
Nov 12, 1999 | 25.16 | 25.53 | 24.96 | 25.47 | 6,648,022 | +0.52(+2.07%) |
Nov 11, 1999 | 24.50 | 25.00 | 24.40 | 24.96 | 5,232,949 | +0.51(+2.10%) |
Nov 10, 1999 | 24.62 | 24.70 | 24.37 | 24.45 | 9,109,558 | -0.89(-3.51%) |
Nov 09, 1999 | 24.88 | 25.33 | 24.17 | 25.33 | 13,429,510 | +0.28(+1.11%) |
Nov 08, 1999 | 24.70 | 25.16 | 24.56 | 25.06 | 8,347,288 | +0.35(+1.44%) |
Nov 05, 1999 | 24.38 | 24.94 | 24.38 | 24.70 | 7,803,531 | +0.63(+2.63%) |
Nov 04, 1999 | 24.17 | 24.37 | 23.97 | 24.07 | 4,738,873 | +0.24(+1.00%) |
Nov 03, 1999 | 24.31 | 24.37 | 23.71 | 23.83 | 6,430,561 | -0.55(-2.27%) |
Nov 02, 1999 | 24.38 | 24.54 | 23.99 | 24.38 | 7,988,362 | +0.24(+0.98%) |
Nov 01, 1999 | 23.95 | 24.40 | 23.93 | 24.15 | 7,587,755 | +0.16(+0.66%) |
Oct 29, 1999 | 24.07 | 24.86 | 23.87 | 23.99 | 15,607,695 | +0.38(+1.60%) |
Oct 28, 1999 | 22.60 | 23.77 | 22.52 | 23.61 | 13,554,134 | +1.54(+6.99%) |
Oct 27, 1999 | 22.33 | 22.52 | 21.87 | 22.07 | 9,885,301 | -0.32(-1.41%) |
Oct 26, 1999 | 23.59 | 23.59 | 22.25 | 22.39 | 15,311,923 | -0.40(-1.74%) |
Oct 25, 1999 | 22.64 | 22.98 | 22.48 | 22.78 | 4,751,293 | -0.12(-0.51%) |
Oct 22, 1999 | 22.68 | 23.06 | 22.68 | 22.90 | 5,084,326 | +0.14(+0.61%) |
Oct 21, 1999 | 22.80 | 22.84 | 22.39 | 22.76 | 5,521,142 | -0.16(-0.69%) |
Oct 20, 1999 | 22.44 | 22.94 | 22.07 | 22.92 | 6,694,335 | +0.61(+2.74%) |
Oct 19, 1999 | 22.21 | 22.60 | 22.09 | 22.31 | 6,239,415 | +0.48(+2.18%) |
Oct 18, 1999 | 21.77 | 21.89 | 21.38 | 21.83 | 8,073,199 | +0.14(+0.64%) |
Oct 15, 1999 | 22.15 | 22.15 | 21.67 | 21.69 | 7,712,379 | -0.79(-3.52%) |
Oct 14, 1999 | 22.56 | 22.58 | 22.05 | 22.48 | 6,422,983 | -0.08(-0.35%) |
Oct 13, 1999 | 23.04 | 23.26 | 22.36 | 22.56 | 9,334,387 | -0.75(-3.22%) |
Oct 12, 1999 | 23.61 | 23.61 | 23.04 | 23.31 | 6,648,653 | -0.32(-1.34%) |
Oct 11, 1999 | 23.51 | 23.77 | 23.43 | 23.63 | 6,383,827 | +0.04(+0.16%) |
Oct 08, 1999 | 22.86 | 23.61 | 22.78 | 23.59 | 7,254,933 | +0.71(+3.11%) |
Oct 07, 1999 | 22.94 | 23.02 | 22.68 | 22.88 | 5,312,523 | -0.06(-0.26%) |
Oct 06, 1999 | 22.41 | 22.96 | 22.25 | 22.94 | 7,777,217 | +0.55(+2.48%) |
Oct 05, 1999 | 22.41 | 22.96 | 22.17 | 22.39 | 10,519,790 | -0.16(-0.70%) |
Oct 04, 1999 | 21.95 | 22.54 | 21.95 | 22.54 | 12,081,169 | +0.52(+2.34%) |
Oct 01, 1999 | 21.65 | 22.09 | 21.24 | 22.03 | 7,098,942 | +0.30(+1.37%) |
Sep 30, 1999 | 21.30 | 21.85 | 20.98 | 21.73 | 10,088,236 | +0.51(+2.42%) |
Sep 29, 1999 | 21.02 | 21.61 | 21.00 | 21.22 | 6,211,206 | +0.28(+1.33%) |
Sep 28, 1999 | 20.94 | 21.10 | 20.62 | 20.94 | 5,671,659 | +0.08(+0.38%) |
Sep 27, 1999 | 21.22 | 21.40 | 20.86 | 20.86 | 6,616,445 | -0.20(-0.95%) |
Sep 24, 1999 | 20.90 | 21.34 | 20.66 | 21.06 | 9,059,246 | +0.04(+0.20%) |
Sep 23, 1999 | 21.34 | 21.65 | 20.98 | 21.02 | 9,200,500 | +0.00(+0.00%) |
Sep 22, 1999 | 20.76 | 21.24 | 20.33 | 21.02 | 8,176,772 | +0.22(+1.03%) |
Sep 21, 1999 | 21.06 | 21.08 | 20.60 | 20.80 | 5,919,644 | -0.41(-1.96%) |
Sep 20, 1999 | 21.30 | 21.36 | 21.14 | 21.22 | 4,673,403 | -0.06(-0.28%) |
Sep 17, 1999 | 21.22 | 21.41 | 20.90 | 21.28 | 6,124,053 | +0.38(+1.80%) |
Sep 16, 1999 | 20.96 | 21.18 | 20.76 | 20.90 | 5,144,112 | +0.00(+0.00%) |
Sep 15, 1999 | 21.53 | 21.77 | 20.86 | 20.90 | 8,236,979 | -0.63(-2.94%) |
Sep 14, 1999 | 21.61 | 21.67 | 21.34 | 21.53 | 5,507,248 | -0.12(-0.54%) |
Sep 13, 1999 | 21.28 | 21.69 | 21.26 | 21.65 | 4,848,130 | +0.20(+0.91%) |
Sep 10, 1999 | 21.47 | 21.61 | 21.24 | 21.46 | 10,146,759 | +0.49(+2.36%) |
Sep 09, 1999 | 20.57 | 21.04 | 20.39 | 20.96 | 9,467,853 | +0.50(+2.43%) |
Sep 08, 1999 | 19.93 | 20.57 | 19.81 | 20.46 | 6,527,608 | +0.37(+1.86%) |
Sep 07, 1999 | 20.11 | 20.39 | 19.95 | 20.09 | 3,630,729 | -0.04(-0.19%) |
Sep 03, 1999 | 19.91 | 20.19 | 19.85 | 20.13 | 6,806,749 | +0.81(+4.20%) |
Sep 02, 1999 | 19.16 | 19.44 | 18.70 | 19.32 | 6,084,266 | -0.08(-0.41%) |
Sep 01, 1999 | 19.40 | 19.54 | 19.22 | 19.40 | 4,472,994 | -0.08(-0.41%) |
Aug 31, 1999 | 19.83 | 19.83 | 19.12 | 19.48 | 6,143,420 | -0.12(-0.61%) |
Aug 30, 1999 | 20.11 | 20.23 | 19.60 | 19.60 | 4,147,119 | -0.67(-3.31%) |
Aug 27, 1999 | 19.99 | 20.31 | 19.89 | 20.27 | 8,505,805 | +0.32(+1.59%) |
Aug 26, 1999 | 20.82 | 21.02 | 19.95 | 19.95 | 7,229,460 | -0.85(-4.10%) |
Aug 25, 1999 | 20.25 | 20.86 | 20.01 | 20.80 | 7,562,704 | +0.60(+2.95%) |
Aug 24, 1999 | 20.19 | 20.35 | 19.75 | 20.21 | 4,973,385 | -0.14(-0.68%) |
Aug 23, 1999 | 19.99 | 20.43 | 19.97 | 20.35 | 4,854,235 | +0.46(+2.29%) |
Aug 20, 1999 | 19.62 | 19.91 | 19.50 | 19.89 | 4,134,699 | +0.41(+2.13%) |
Aug 19, 1999 | 19.56 | 19.62 | 19.16 | 19.48 | 7,247,354 | -0.36(-1.80%) |
Aug 18, 1999 | 20.19 | 20.19 | 19.73 | 19.83 | 4,259,323 | -0.14(-0.68%) |
Aug 17, 1999 | 20.37 | 20.46 | 19.73 | 19.97 | 5,948,695 | -0.30(-1.47%) |
Aug 16, 1999 | 20.09 | 20.27 | 19.95 | 20.27 | 6,887,165 | +0.20(+0.98%) |
Aug 13, 1999 | 19.30 | 20.11 | 19.20 | 20.07 | 8,980,724 | +1.27(+6.74%) |
Aug 12, 1999 | 19.08 | 19.26 | 18.70 | 18.80 | 10,049,712 | +0.52(+2.82%) |
Aug 11, 1999 | 18.29 | 18.33 | 17.89 | 18.29 | 8,841,996 | +0.35(+1.98%) |
Aug 10, 1999 | 17.44 | 18.01 | 16.98 | 17.93 | 12,816,704 | +0.22(+1.23%) |
Aug 09, 1999 | 18.21 | 18.33 | 17.42 | 17.72 | 10,149,496 | -0.43(-2.39%) |
Aug 06, 1999 | 18.09 | 18.51 | 17.79 | 18.15 | 7,079,785 | -0.08(-0.43%) |
Aug 05, 1999 | 18.68 | 18.73 | 17.66 | 18.23 | 15,792,526 | -0.42(-2.24%) |
Aug 04, 1999 | 19.20 | 19.26 | 18.45 | 18.65 | 8,698,215 | -0.55(-2.89%) |
Aug 03, 1999 | 19.71 | 19.87 | 19.16 | 19.20 | 8,224,769 | -0.55(-2.81%) |
Aug 02, 1999 | 19.99 | 20.33 | 19.63 | 19.75 | 5,714,815 | -0.45(-2.24%) |
Jul 30, 1999 | 20.52 | 20.58 | 20.13 | 20.21 | 5,699,658 | -0.12(-0.59%) |
Jul 29, 1999 | 20.29 | 20.37 | 20.07 | 20.33 | 5,737,761 | -0.29(-1.43%) |
Jul 28, 1999 | 20.01 | 20.78 | 19.97 | 20.62 | 7,080,206 | +0.85(+4.29%) |
Jul 27, 1999 | 20.23 | 20.29 | 19.77 | 19.77 | 8,012,361 | -0.43(-2.15%) |
Jul 26, 1999 | 20.11 | 20.49 | 20.05 | 20.21 | 3,864,189 | -0.26(-1.25%) |
Jul 23, 1999 | 20.39 | 20.64 | 20.27 | 20.46 | 3,655,149 | +0.20(+0.97%) |
Jul 22, 1999 | 20.80 | 21.00 | 20.07 | 20.27 | 6,576,658 | -0.57(-2.75%) |
Jul 21, 1999 | 20.90 | 21.22 | 20.60 | 20.84 | 6,593,709 | +0.10(+0.47%) |
Jul 20, 1999 | 21.73 | 21.89 | 20.64 | 20.74 | 8,777,157 | -1.36(-6.17%) |
Jul 19, 1999 | 22.01 | 22.11 | 21.77 | 22.11 | 4,237,851 | +0.06(+0.27%) |
Jul 16, 1999 | 22.13 | 22.15 | 21.73 | 22.05 | 6,178,997 | -0.10(-0.46%) |
Jul 15, 1999 | 21.22 | 22.15 | 21.10 | 22.15 | 9,078,823 | +1.25(+5.97%) |
Jul 14, 1999 | 20.66 | 21.06 | 20.60 | 20.90 | 5,303,050 | +0.28(+1.35%) |
Jul 13, 1999 | 20.58 | 20.86 | 20.51 | 20.62 | 4,850,656 | -0.08(-0.38%) |
Jul 12, 1999 | 20.62 | 20.86 | 20.52 | 20.70 | 3,918,291 | -0.14(-0.67%) |
Jul 09, 1999 | 20.66 | 20.90 | 20.52 | 20.84 | 5,524,721 | +0.10(+0.47%) |
Jul 08, 1999 | 20.58 | 20.82 | 20.46 | 20.74 | 5,589,138 | -0.02(-0.09%) |
Jul 07, 1999 | 20.49 | 20.80 | 20.43 | 20.76 | 5,529,984 | +0.32(+1.55%) |
Jul 06, 1999 | 20.27 | 20.70 | 20.17 | 20.45 | 5,879,857 | +0.18(+0.87%) |
Jul 02, 1999 | 20.03 | 20.33 | 19.99 | 20.27 | 3,943,552 | +0.12(+0.58%) |
Jul 01, 1999 | 20.21 | 20.33 | 20.03 | 20.15 | 6,358,144 | -0.26(-1.26%) |
Jun 30, 1999 | 20.11 | 20.49 | 19.93 | 20.41 | 7,738,062 | +0.14(+0.69%) |
Jun 29, 1999 | 19.93 | 20.27 | 19.68 | 20.27 | 5,433,147 | +0.35(+1.78%) |
Jun 28, 1999 | 19.32 | 19.95 | 19.26 | 19.91 | 6,850,325 | +0.83(+4.37%) |
Jun 25, 1999 | 19.00 | 19.36 | 18.98 | 19.08 | 4,570,462 | +0.10(+0.52%) |
Jun 24, 1999 | 19.30 | 19.30 | 18.73 | 18.98 | 6,949,898 | -0.34(-1.74%) |
Jun 23, 1999 | 19.48 | 19.50 | 19.14 | 19.32 | 4,719,506 | -0.28(-1.42%) |
Jun 22, 1999 | 19.36 | 19.68 | 19.10 | 19.60 | 6,190,154 | +0.00(+0.00%) |
Jun 21, 1999 | 19.52 | 19.60 | 19.18 | 19.60 | 4,511,939 | +0.28(+1.44%) |
Jun 18, 1999 | 19.06 | 19.36 | 19.02 | 19.32 | 7,727,115 | +0.34(+1.77%) |
Jun 17, 1999 | 18.53 | 19.26 | 18.51 | 18.98 | 8,218,875 | +0.52(+2.80%) |
Jun 16, 1999 | 18.45 | 18.59 | 18.37 | 18.47 | 11,467,733 | +0.40(+2.19%) |
Jun 15, 1999 | 18.37 | 18.37 | 18.05 | 18.07 | 6,576,237 | -0.34(-1.84%) |
Jun 14, 1999 | 18.90 | 18.92 | 18.21 | 18.41 | 5,860,490 | -0.57(-3.02%) |
Jun 11, 1999 | 19.00 | 19.10 | 18.70 | 18.98 | 8,230,664 | +0.34(+1.80%) |
Jun 10, 1999 | 18.74 | 18.82 | 18.29 | 18.65 | 6,235,415 | -0.16(-0.84%) |
Jun 09, 1999 | 18.41 | 18.94 | 18.31 | 18.80 | 5,523,458 | +0.32(+1.71%) |
Jun 08, 1999 | 18.94 | 18.96 | 18.25 | 18.49 | 5,649,345 | -0.55(-2.91%) |
Jun 07, 1999 | 19.08 | 19.12 | 18.86 | 19.04 | 4,700,770 | -0.12(-0.61%) |
Jun 04, 1999 | 18.53 | 19.16 | 18.53 | 19.16 | 7,648,593 | +0.59(+3.19%) |
Jun 03, 1999 | 18.15 | 18.61 | 18.13 | 18.57 | 7,599,965 | +0.61(+3.42%) |
Jun 02, 1999 | 17.87 | 18.09 | 17.46 | 17.95 | 8,197,823 | +0.28(+1.58%) |
Jun 01, 1999 | 18.05 | 18.05 | 17.50 | 17.67 | 6,015,428 | -0.24(-1.33%) |
May 28, 1999 | 17.97 | 18.09 | 17.78 | 17.91 | 6,297,937 | -0.08(-0.44%) |
May 27, 1999 | 17.93 | 18.15 | 17.58 | 17.99 | 7,565,651 | -0.24(-1.30%) |
May 26, 1999 | 17.87 | 18.27 | 17.64 | 18.23 | 9,805,938 | +0.61(+3.47%) |
May 25, 1999 | 18.17 | 18.27 | 17.58 | 17.62 | 8,138,248 | -0.55(-3.05%) |
May 24, 1999 | 18.45 | 18.49 | 17.67 | 18.17 | 13,080,478 | -0.24(-1.29%) |
May 21, 1999 | 18.37 | 18.53 | 18.23 | 18.41 | 7,968,574 | +0.04(+0.22%) |
May 20, 1999 | 18.39 | 18.59 | 18.29 | 18.37 | 7,003,579 | +0.06(+0.33%) |
May 19, 1999 | 19.06 | 19.08 | 18.07 | 18.31 | 9,178,396 | -0.42(-2.23%) |
May 18, 1999 | 19.32 | 19.32 | 18.37 | 18.73 | 13,827,380 | +0.22(+1.18%) |
May 17, 1999 | 18.33 | 18.53 | 17.67 | 18.51 | 6,542,133 | +0.10(+0.53%) |
May 14, 1999 | 18.15 | 18.43 | 18.13 | 18.41 | 7,561,651 | -0.26(-1.37%) |
May 13, 1999 | 18.76 | 18.92 | 18.49 | 18.67 | 6,236,046 | -0.02(-0.10%) |
May 12, 1999 | 18.80 | 19.08 | 18.37 | 18.68 | 8,383,286 | -0.08(-0.42%) |
May 11, 1999 | 18.94 | 18.98 | 18.49 | 18.76 | 11,668,773 | +0.91(+5.09%) |
May 10, 1999 | 18.17 | 18.31 | 17.50 | 17.85 | 7,215,988 | -0.29(-1.62%) |
May 07, 1999 | 17.89 | 18.45 | 17.87 | 18.15 | 10,400,639 | +0.10(+0.54%) |
May 06, 1999 | 18.53 | 18.57 | 17.95 | 18.05 | 11,183,960 | -0.57(-3.08%) |
May 05, 1999 | 18.74 | 18.80 | 18.19 | 18.62 | 7,880,369 | -0.14(-0.74%) |
May 04, 1999 | 19.42 | 19.56 | 18.73 | 18.76 | 7,786,690 | -0.65(-3.36%) |
May 03, 1999 | 18.94 | 19.44 | 18.88 | 19.42 | 7,590,281 | +0.49(+2.61%) |
Apr 30, 1999 | 18.80 | 19.16 | 17.91 | 18.92 | 9,799,833 | +0.12(+0.62%) |
Apr 29, 1999 | 19.20 | 19.48 | 18.59 | 18.80 | 9,332,703 | -0.73(-3.74%) |
Apr 28, 1999 | 19.48 | 19.87 | 19.48 | 19.54 | 6,023,428 | +0.08(+0.41%) |
Apr 27, 1999 | 19.36 | 19.56 | 19.30 | 19.46 | 7,145,887 | +0.20(+1.04%) |
Apr 26, 1999 | 19.81 | 19.87 | 19.24 | 19.26 | 6,673,915 | -0.52(-2.61%) |
Apr 23, 1999 | 19.62 | 19.93 | 19.52 | 19.77 | 5,672,080 | +0.08(+0.40%) |
Apr 22, 1999 | 19.63 | 19.75 | 19.42 | 19.69 | 5,517,774 | -0.06(-0.30%) |
Apr 21, 1999 | 19.08 | 19.75 | 18.88 | 19.75 | 8,447,493 | +0.60(+3.11%) |
Apr 20, 1999 | 18.84 | 19.77 | 18.76 | 19.16 | 11,430,261 | +0.59(+3.19%) |
Apr 19, 1999 | 20.33 | 20.46 | 18.37 | 18.57 | 11,355,529 | -1.48(-7.39%) |
Apr 16, 1999 | 20.03 | 20.27 | 19.79 | 20.05 | 10,787,563 | +0.10(+0.49%) |
Apr 15, 1999 | 19.71 | 20.03 | 19.24 | 19.95 | 11,454,891 | -0.16(-0.79%) |
Apr 14, 1999 | 20.51 | 20.70 | 19.95 | 20.11 | 6,704,860 | -0.38(-1.84%) |
Apr 13, 1999 | 21.06 | 21.10 | 20.29 | 20.49 | 5,996,271 | -0.69(-3.26%) |
Apr 12, 1999 | 21.18 | 21.44 | 20.98 | 21.18 | 5,513,564 | -0.14(-0.65%) |
Apr 09, 1999 | 21.04 | 21.52 | 20.80 | 21.32 | 6,777,909 | +0.20(+0.93%) |
Apr 08, 1999 | 20.21 | 21.12 | 20.17 | 21.12 | 8,080,778 | +0.99(+4.92%) |
Apr 07, 1999 | 19.79 | 20.29 | 19.79 | 20.13 | 6,300,885 | +0.41(+2.10%) |
Apr 06, 1999 | 19.97 | 20.19 | 19.63 | 19.71 | 6,254,151 | -0.26(-1.28%) |
Apr 05, 1999 | 19.65 | 20.01 | 19.06 | 19.97 | 8,708,740 | +0.47(+2.44%) |
Apr 01, 1999 | 19.79 | 19.95 | 19.30 | 19.50 | 6,892,639 | -0.22(-1.11%) |
Mar 31, 1999 | 20.43 | 20.45 | 19.62 | 19.71 | 5,673,343 | -0.40(-1.97%) |
Mar 30, 1999 | 20.11 | 20.33 | 19.95 | 20.11 | 4,229,009 | -0.20(-0.97%) |
Mar 29, 1999 | 20.19 | 20.46 | 19.99 | 20.31 | 5,291,472 | +0.12(+0.58%) |
Mar 26, 1999 | 20.07 | 20.19 | 19.73 | 20.19 | 4,451,311 | +0.04(+0.19%) |
Mar 25, 1999 | 19.16 | 20.23 | 19.04 | 20.15 | 6,677,283 | +1.11(+5.82%) |
Mar 24, 1999 | 19.16 | 19.28 | 18.86 | 19.04 | 6,676,020 | -0.10(-0.51%) |
Mar 23, 1999 | 19.71 | 19.71 | 19.08 | 19.14 | 9,874,986 | -0.61(-3.11%) |
Mar 22, 1999 | 19.95 | 20.03 | 19.75 | 19.75 | 5,445,989 | -0.28(-1.38%) |
Mar 19, 1999 | 20.62 | 20.62 | 20.03 | 20.03 | 7,799,111 | -0.59(-2.87%) |
Mar 18, 1999 | 19.97 | 20.66 | 19.95 | 20.62 | 7,671,539 | +0.63(+3.15%) |
Mar 17, 1999 | 20.23 | 20.25 | 19.91 | 19.99 | 7,819,320 | -0.28(-1.36%) |
Mar 16, 1999 | 20.57 | 20.57 | 20.19 | 20.27 | 5,601,348 | -0.30(-1.45%) |
Mar 15, 1999 | 20.54 | 20.70 | 20.35 | 20.57 | 7,287,773 | -0.10(-0.47%) |
Mar 12, 1999 | 20.90 | 21.00 | 20.58 | 20.66 | 6,358,776 | -0.04(-0.18%) |
Mar 11, 1999 | 20.74 | 20.96 | 20.45 | 20.70 | 7,839,108 | +0.14(+0.66%) |
Mar 10, 1999 | 20.39 | 20.60 | 20.09 | 20.57 | 6,751,594 | +0.24(+1.17%) |
Mar 09, 1999 | 20.07 | 20.57 | 19.40 | 20.33 | 7,750,271 | +0.34(+1.68%) |
Mar 08, 1999 | 19.75 | 20.03 | 19.44 | 19.99 | 7,163,149 | +0.28(+1.41%) |
Mar 05, 1999 | 19.63 | 20.01 | 19.50 | 19.71 | 12,155,481 | +0.51(+2.67%) |
Mar 04, 1999 | 19.14 | 19.30 | 18.73 | 19.20 | 5,313,154 | +0.14(+0.73%) |
Mar 03, 1999 | 18.68 | 19.26 | 18.68 | 19.06 | 6,550,554 | +0.40(+2.12%) |
Mar 02, 1999 | 18.88 | 19.32 | 18.65 | 18.67 | 6,807,591 | -0.24(-1.26%) |