Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2000 | 14.08 | 14.34 | 13.80 | 13.80 | 3,962,293 | -0.07(-0.49%) |
Mar 30, 2000 | 13.72 | 14.30 | 13.66 | 13.87 | 5,076,548 | +0.22(+1.57%) |
Mar 29, 2000 | 13.87 | 13.87 | 13.62 | 13.66 | 5,263,594 | -0.19(-1.41%) |
Mar 28, 2000 | 13.71 | 14.11 | 13.66 | 13.85 | 3,934,060 | +0.04(+0.28%) |
Mar 27, 2000 | 14.17 | 14.33 | 13.73 | 13.81 | 5,233,114 | -0.35(-2.48%) |
Mar 24, 2000 | 14.03 | 14.53 | 13.98 | 14.16 | 9,509,183 | +0.60(+4.45%) |
Mar 23, 2000 | 13.21 | 13.60 | 13.21 | 13.56 | 7,986,828 | +0.16(+1.16%) |
Mar 22, 2000 | 13.87 | 13.93 | 13.25 | 13.40 | 7,070,528 | -0.69(-4.91%) |
Mar 21, 2000 | 13.53 | 14.26 | 13.49 | 14.09 | 6,146,848 | +0.54(+3.95%) |
Mar 20, 2000 | 13.39 | 13.68 | 13.30 | 13.56 | 4,382,264 | +0.18(+1.32%) |
Mar 17, 2000 | 13.55 | 13.90 | 13.38 | 13.38 | 6,533,452 | -0.34(-2.49%) |
Mar 16, 2000 | 13.21 | 13.91 | 13.08 | 13.72 | 7,712,195 | +0.87(+6.74%) |
Mar 15, 2000 | 12.19 | 13.05 | 12.19 | 12.86 | 6,801,669 | +0.53(+4.27%) |
Mar 14, 2000 | 12.34 | 12.47 | 12.24 | 12.33 | 5,078,793 | +0.02(+0.15%) |
Mar 13, 2000 | 12.31 | 12.55 | 12.27 | 12.31 | 6,083,323 | -0.39(-3.07%) |
Mar 10, 2000 | 12.56 | 12.89 | 12.53 | 12.70 | 9,237,116 | +0.09(+0.69%) |
Mar 09, 2000 | 12.59 | 12.77 | 12.55 | 12.61 | 5,243,060 | -0.25(-1.96%) |
Mar 08, 2000 | 12.91 | 13.13 | 12.62 | 12.87 | 7,540,549 | -0.03(-0.23%) |
Mar 07, 2000 | 13.75 | 13.85 | 12.78 | 12.90 | 8,348,728 | -0.70(-5.16%) |
Mar 06, 2000 | 13.92 | 14.22 | 13.60 | 13.60 | 3,303,943 | -0.35(-2.51%) |
Mar 03, 2000 | 13.68 | 14.75 | 13.64 | 13.95 | 7,349,653 | +0.54(+4.00%) |
Mar 02, 2000 | 13.42 | 13.68 | 13.35 | 13.41 | 3,512,164 | -0.01(-0.07%) |
Mar 01, 2000 | 13.59 | 13.68 | 13.26 | 13.42 | 4,649,197 | -0.32(-2.35%) |
Feb 29, 2000 | 13.30 | 13.90 | 13.19 | 13.74 | 4,440,977 | +0.27(+2.02%) |
Feb 28, 2000 | 13.55 | 13.85 | 13.25 | 13.47 | 4,950,460 | +0.11(+0.81%) |
Feb 25, 2000 | 13.73 | 13.92 | 13.28 | 13.36 | 5,825,052 | -0.82(-5.77%) |
Feb 24, 2000 | 14.32 | 14.36 | 13.96 | 14.18 | 6,096,477 | -0.20(-1.42%) |
Feb 23, 2000 | 14.24 | 14.64 | 14.15 | 14.39 | 7,156,511 | +0.34(+2.43%) |
Feb 22, 2000 | 13.68 | 14.09 | 13.48 | 14.04 | 4,631,552 | +0.40(+2.92%) |
Feb 18, 2000 | 14.01 | 14.13 | 13.46 | 13.65 | 4,598,506 | -0.32(-2.30%) |
Feb 17, 2000 | 13.87 | 14.32 | 13.86 | 13.97 | 5,467,644 | +0.20(+1.48%) |
Feb 16, 2000 | 13.77 | 14.08 | 13.65 | 13.76 | 4,143,243 | -0.13(-0.91%) |
Feb 15, 2000 | 13.05 | 14.11 | 13.01 | 13.89 | 6,007,606 | +0.97(+7.54%) |
Feb 14, 2000 | 12.97 | 13.21 | 12.84 | 12.91 | 5,398,985 | -0.01(-0.08%) |
Feb 11, 2000 | 13.30 | 13.48 | 12.67 | 12.93 | 7,215,865 | -0.48(-3.56%) |
Feb 10, 2000 | 13.60 | 13.60 | 13.30 | 13.40 | 6,448,752 | -0.25(-1.85%) |
Feb 09, 2000 | 13.81 | 13.87 | 13.64 | 13.66 | 4,171,797 | -0.01(-0.08%) |
Feb 08, 2000 | 13.66 | 14.06 | 13.63 | 13.67 | 4,629,947 | +0.01(+0.08%) |
Feb 07, 2000 | 13.91 | 13.93 | 13.50 | 13.66 | 6,326,836 | -0.22(-1.62%) |
Feb 04, 2000 | 14.33 | 14.41 | 13.88 | 13.88 | 5,295,356 | -0.41(-2.87%) |
Feb 03, 2000 | 14.33 | 14.36 | 14.03 | 14.29 | 5,648,273 | -0.13(-0.88%) |
Feb 02, 2000 | 14.52 | 14.65 | 14.34 | 14.42 | 4,694,756 | -0.25(-1.72%) |
Feb 01, 2000 | 14.71 | 14.99 | 14.61 | 14.67 | 4,240,456 | +0.08(+0.53%) |
Jan 31, 2000 | 14.38 | 15.17 | 14.35 | 14.59 | 5,268,727 | +0.21(+1.49%) |
Jan 28, 2000 | 14.92 | 14.93 | 14.38 | 14.38 | 6,018,194 | -0.62(-4.16%) |
Jan 27, 2000 | 15.15 | 15.32 | 14.97 | 15.00 | 4,689,302 | -0.01(-0.06%) |
Jan 26, 2000 | 14.94 | 15.19 | 14.85 | 15.01 | 11,263,180 | +0.77(+5.41%) |
Jan 25, 2000 | 14.78 | 14.78 | 14.06 | 14.24 | 5,931,569 | -0.21(-1.49%) |
Jan 24, 2000 | 14.93 | 14.93 | 14.28 | 14.45 | 4,775,927 | -0.34(-2.31%) |
Jan 21, 2000 | 14.84 | 15.05 | 14.74 | 14.80 | 7,216,186 | -0.03(-0.19%) |
Jan 20, 2000 | 15.44 | 15.49 | 14.73 | 14.82 | 4,984,468 | -0.58(-3.73%) |
Jan 19, 2000 | 15.23 | 15.58 | 15.23 | 15.40 | 4,223,451 | +0.26(+1.74%) |
Jan 18, 2000 | 15.16 | 15.47 | 15.14 | 15.14 | 3,405,968 | -0.34(-2.21%) |
Jan 14, 2000 | 15.70 | 15.73 | 15.42 | 15.48 | 4,079,076 | -0.22(-1.43%) |
Jan 13, 2000 | 15.79 | 15.88 | 15.64 | 15.70 | 3,604,243 | +0.00(+0.00%) |
Jan 12, 2000 | 15.89 | 16.15 | 15.70 | 15.70 | 4,609,093 | +0.04(+0.25%) |
Jan 11, 2000 | 15.70 | 15.97 | 15.66 | 15.66 | 3,797,705 | -0.27(-1.71%) |
Jan 10, 2000 | 15.65 | 16.13 | 15.58 | 15.94 | 6,201,711 | -0.08(-0.49%) |
Jan 07, 2000 | 15.76 | 16.18 | 15.58 | 16.01 | 6,579,973 | +0.31(+1.99%) |
Jan 06, 2000 | 14.70 | 15.97 | 14.70 | 15.70 | 9,600,300 | +1.17(+8.04%) |
Jan 05, 2000 | 14.20 | 15.00 | 14.20 | 14.53 | 5,952,102 | +0.41(+2.90%) |
Jan 04, 2000 | 14.47 | 14.78 | 14.12 | 14.12 | 4,365,902 | -0.58(-3.97%) |
Jan 03, 2000 | 14.97 | 15.04 | 14.66 | 14.71 | 3,498,689 | -0.55(-3.58%) |
Dec 31, 1999 | 15.09 | 15.39 | 14.96 | 15.25 | 1,639,138 | +0.23(+1.56%) |
Dec 30, 1999 | 15.17 | 15.40 | 15.02 | 15.02 | 2,743,126 | -0.18(-1.16%) |
Dec 29, 1999 | 15.06 | 15.23 | 14.93 | 15.19 | 3,117,218 | +0.10(+0.65%) |
Dec 28, 1999 | 14.62 | 15.10 | 14.57 | 15.10 | 2,871,459 | +0.49(+3.33%) |
Dec 27, 1999 | 14.35 | 14.81 | 14.35 | 14.61 | 2,986,318 | +0.11(+0.74%) |
Dec 23, 1999 | 14.49 | 14.58 | 14.47 | 14.50 | 2,736,067 | +0.12(+0.81%) |
Dec 22, 1999 | 14.36 | 14.75 | 14.36 | 14.39 | 3,696,964 | +0.05(+0.34%) |
Dec 21, 1999 | 14.53 | 14.69 | 14.32 | 14.34 | 4,499,689 | -0.23(-1.57%) |
Dec 20, 1999 | 14.57 | 14.74 | 14.35 | 14.57 | 3,430,351 | -0.26(-1.74%) |
Dec 17, 1999 | 14.81 | 14.92 | 14.73 | 14.82 | 7,352,219 | +0.22(+1.53%) |
Dec 16, 1999 | 14.73 | 14.76 | 14.58 | 14.60 | 2,605,809 | -0.24(-1.64%) |
Dec 15, 1999 | 14.65 | 14.97 | 14.65 | 14.84 | 4,798,064 | +0.17(+1.12%) |
Dec 14, 1999 | 14.65 | 15.10 | 14.64 | 14.68 | 4,288,581 | +0.07(+0.49%) |
Dec 13, 1999 | 14.61 | 14.73 | 14.48 | 14.61 | 2,821,409 | -0.03(-0.22%) |
Dec 10, 1999 | 14.55 | 14.71 | 14.49 | 14.64 | 2,311,926 | +0.04(+0.27%) |
Dec 09, 1999 | 14.84 | 14.97 | 14.57 | 14.60 | 2,473,946 | -0.05(-0.33%) |
Dec 08, 1999 | 14.63 | 14.87 | 14.51 | 14.65 | 3,412,384 | +0.16(+1.07%) |
Dec 07, 1999 | 15.19 | 15.19 | 14.49 | 14.49 | 3,523,072 | -0.75(-4.92%) |
Dec 06, 1999 | 15.35 | 15.44 | 15.17 | 15.24 | 2,058,788 | -0.23(-1.51%) |
Dec 03, 1999 | 15.19 | 15.71 | 15.19 | 15.48 | 4,910,356 | +0.33(+2.18%) |
Dec 02, 1999 | 14.81 | 15.34 | 14.80 | 15.15 | 4,214,468 | +0.43(+2.91%) |
Dec 01, 1999 | 14.76 | 14.84 | 14.58 | 14.72 | 3,311,001 | -0.17(-1.17%) |
Nov 30, 1999 | 14.75 | 14.93 | 14.62 | 14.89 | 5,192,369 | +0.10(+0.65%) |
Nov 29, 1999 | 14.69 | 14.81 | 14.52 | 14.80 | 4,299,810 | -0.09(-0.59%) |
Nov 26, 1999 | 14.97 | 14.97 | 14.87 | 14.88 | 1,329,533 | -0.09(-0.58%) |
Nov 24, 1999 | 15.04 | 15.33 | 14.96 | 14.97 | 4,629,627 | -0.10(-0.65%) |
Nov 23, 1999 | 15.38 | 15.38 | 15.02 | 15.07 | 4,081,643 | -0.35(-2.27%) |
Nov 22, 1999 | 15.66 | 15.73 | 15.42 | 15.42 | 3,255,818 | -0.53(-3.29%) |
Nov 19, 1999 | 16.03 | 16.06 | 15.89 | 15.94 | 3,799,310 | -0.08(-0.49%) |
Nov 18, 1999 | 15.83 | 16.11 | 15.79 | 16.02 | 4,376,489 | +0.20(+1.29%) |
Nov 17, 1999 | 15.58 | 15.94 | 15.58 | 15.82 | 3,722,309 | +0.06(+0.38%) |
Nov 16, 1999 | 15.19 | 15.77 | 15.19 | 15.76 | 5,230,227 | +0.57(+3.78%) |
Nov 15, 1999 | 14.84 | 15.33 | 14.83 | 15.19 | 2,578,538 | +0.27(+1.83%) |
Nov 12, 1999 | 14.69 | 14.93 | 14.62 | 14.91 | 4,616,472 | +0.26(+1.80%) |
Nov 11, 1999 | 14.73 | 14.83 | 14.64 | 14.65 | 2,212,788 | -0.12(-0.79%) |
Nov 10, 1999 | 14.57 | 14.80 | 14.51 | 14.77 | 2,733,180 | +0.11(+0.73%) |
Nov 09, 1999 | 14.84 | 14.86 | 14.65 | 14.66 | 2,645,272 | -0.15(-0.99%) |
Nov 08, 1999 | 14.85 | 14.99 | 14.76 | 14.81 | 2,875,951 | -0.11(-0.72%) |
Nov 05, 1999 | 14.88 | 15.00 | 14.84 | 14.91 | 2,438,334 | +0.15(+0.99%) |
Nov 04, 1999 | 14.78 | 14.94 | 14.74 | 14.77 | 3,888,180 | +0.04(+0.26%) |
Nov 03, 1999 | 14.75 | 14.91 | 14.70 | 14.73 | 3,950,743 | -0.06(-0.39%) |
Nov 02, 1999 | 14.77 | 14.98 | 14.72 | 14.78 | 4,486,214 | +0.14(+0.93%) |
Nov 01, 1999 | 14.82 | 14.99 | 14.61 | 14.65 | 3,502,218 | -0.17(-1.12%) |
Oct 29, 1999 | 14.94 | 15.17 | 14.81 | 14.81 | 6,758,998 | -0.28(-1.87%) |
Oct 28, 1999 | 15.28 | 15.38 | 15.05 | 15.10 | 3,541,039 | -0.11(-0.71%) |
Oct 27, 1999 | 14.78 | 15.35 | 14.77 | 15.20 | 5,686,773 | +0.27(+1.83%) |
Oct 26, 1999 | 14.52 | 15.04 | 14.49 | 14.93 | 5,980,656 | +0.47(+3.23%) |
Oct 25, 1999 | 14.65 | 14.77 | 14.25 | 14.46 | 4,631,552 | +0.04(+0.27%) |
Oct 22, 1999 | 14.26 | 14.57 | 14.10 | 14.42 | 2,809,217 | +0.24(+1.71%) |
Oct 21, 1999 | 14.08 | 14.46 | 14.02 | 14.18 | 2,765,263 | +0.10(+0.70%) |
Oct 20, 1999 | 14.12 | 14.16 | 13.88 | 14.08 | 1,908,959 | +0.08(+0.56%) |
Oct 19, 1999 | 13.95 | 14.30 | 13.89 | 14.01 | 3,273,143 | +0.18(+1.33%) |
Oct 18, 1999 | 13.93 | 13.98 | 13.63 | 13.82 | 4,187,518 | -0.11(-0.76%) |
Oct 15, 1999 | 14.31 | 14.31 | 13.89 | 13.93 | 2,948,780 | -0.39(-2.72%) |
Oct 14, 1999 | 14.06 | 14.45 | 13.98 | 14.32 | 3,460,509 | +0.17(+1.17%) |
Oct 13, 1999 | 14.38 | 14.48 | 14.06 | 14.15 | 4,027,101 | -0.24(-1.69%) |
Oct 12, 1999 | 14.78 | 14.81 | 14.32 | 14.40 | 5,754,469 | -0.41(-2.77%) |
Oct 11, 1999 | 14.80 | 14.87 | 14.71 | 14.81 | 1,940,080 | -0.04(-0.26%) |
Oct 08, 1999 | 14.75 | 15.03 | 14.75 | 14.84 | 3,444,468 | +0.00(+0.00%) |
Oct 07, 1999 | 14.57 | 14.86 | 14.55 | 14.84 | 2,389,567 | +0.19(+1.33%) |
Oct 06, 1999 | 14.56 | 14.68 | 14.41 | 14.65 | 2,988,243 | +0.09(+0.60%) |
Oct 05, 1999 | 14.42 | 14.58 | 14.39 | 14.56 | 2,682,488 | +0.08(+0.54%) |
Oct 04, 1999 | 14.70 | 14.77 | 14.37 | 14.48 | 4,023,893 | -0.22(-1.52%) |
Oct 01, 1999 | 14.99 | 15.00 | 14.62 | 14.71 | 3,248,438 | -0.26(-1.76%) |
Sep 30, 1999 | 14.71 | 15.28 | 14.71 | 14.97 | 4,446,110 | +0.31(+2.13%) |
Sep 29, 1999 | 14.45 | 14.72 | 14.38 | 14.66 | 3,096,043 | +0.21(+1.48%) |
Sep 28, 1999 | 14.57 | 14.63 | 14.22 | 14.45 | 2,351,067 | -0.11(-0.73%) |
Sep 27, 1999 | 14.27 | 14.71 | 14.27 | 14.55 | 2,711,042 | +0.24(+1.70%) |
Sep 24, 1999 | 14.65 | 14.66 | 14.20 | 14.31 | 4,143,885 | -0.54(-3.61%) |
Sep 23, 1999 | 14.92 | 15.00 | 14.63 | 14.84 | 3,572,801 | -0.06(-0.39%) |
Sep 22, 1999 | 15.05 | 15.10 | 14.77 | 14.90 | 2,670,938 | -0.15(-0.97%) |
Sep 21, 1999 | 15.16 | 15.23 | 14.92 | 15.05 | 3,478,476 | -0.25(-1.66%) |
Sep 20, 1999 | 15.23 | 15.48 | 15.23 | 15.30 | 2,034,405 | -0.01(-0.06%) |
Sep 17, 1999 | 15.14 | 15.45 | 15.07 | 15.31 | 4,219,601 | +0.34(+2.28%) |
Sep 16, 1999 | 15.21 | 15.21 | 14.92 | 14.97 | 2,174,609 | -0.24(-1.60%) |
Sep 15, 1999 | 15.21 | 15.36 | 15.08 | 15.21 | 3,635,364 | +0.09(+0.58%) |
Sep 14, 1999 | 15.31 | 15.43 | 15.09 | 15.13 | 3,479,439 | -0.22(-1.46%) |
Sep 13, 1999 | 15.08 | 15.45 | 15.08 | 15.35 | 2,571,159 | +0.13(+0.83%) |
Sep 10, 1999 | 15.37 | 15.41 | 15.21 | 15.22 | 1,996,225 | -0.13(-0.82%) |
Sep 09, 1999 | 15.49 | 15.49 | 15.22 | 15.35 | 1,640,421 | -0.16(-1.01%) |
Sep 08, 1999 | 15.35 | 15.56 | 15.34 | 15.51 | 2,379,621 | +0.11(+0.70%) |
Sep 07, 1999 | 15.10 | 15.50 | 15.09 | 15.40 | 2,695,642 | +0.24(+1.60%) |
Sep 03, 1999 | 15.08 | 15.21 | 15.04 | 15.16 | 2,369,034 | +0.15(+0.98%) |
Sep 02, 1999 | 14.73 | 15.03 | 14.66 | 15.01 | 3,214,751 | +0.25(+1.71%) |
Sep 01, 1999 | 14.74 | 14.81 | 14.63 | 14.76 | 4,244,947 | +0.03(+0.20%) |
Aug 31, 1999 | 14.84 | 14.98 | 14.67 | 14.73 | 3,062,997 | -0.08(-0.53%) |
Aug 30, 1999 | 15.22 | 15.24 | 14.81 | 14.81 | 2,799,272 | -0.42(-2.75%) |
Aug 27, 1999 | 15.35 | 15.58 | 15.12 | 15.22 | 2,804,405 | -0.13(-0.82%) |
Aug 26, 1999 | 15.47 | 15.56 | 15.25 | 15.35 | 2,924,717 | -0.13(-0.82%) |
Aug 25, 1999 | 15.37 | 15.56 | 15.31 | 15.48 | 3,207,372 | +0.11(+0.70%) |
Aug 24, 1999 | 15.29 | 15.45 | 15.19 | 15.37 | 2,608,697 | -0.05(-0.32%) |
Aug 23, 1999 | 15.16 | 15.42 | 15.16 | 15.42 | 2,962,255 | +0.39(+2.59%) |
Aug 20, 1999 | 15.10 | 15.10 | 14.97 | 15.03 | 2,711,042 | +0.02(+0.14%) |
Aug 19, 1999 | 14.85 | 15.01 | 14.78 | 15.01 | 2,964,822 | +0.12(+0.78%) |
Aug 18, 1999 | 15.16 | 15.19 | 14.89 | 14.89 | 2,359,730 | -0.37(-2.43%) |
Aug 17, 1999 | 15.27 | 15.37 | 15.16 | 15.26 | 2,315,134 | -0.01(-0.06%) |
Aug 16, 1999 | 15.11 | 15.27 | 14.99 | 15.27 | 2,160,492 | +0.05(+0.32%) |
Aug 13, 1999 | 15.19 | 15.23 | 15.02 | 15.22 | 4,085,172 | +0.15(+0.97%) |
Aug 12, 1999 | 15.12 | 15.29 | 15.04 | 15.08 | 4,062,393 | -0.02(-0.12%) |
Aug 11, 1999 | 15.04 | 15.19 | 14.88 | 15.10 | 4,763,735 | +0.25(+1.70%) |
Aug 10, 1999 | 14.76 | 14.96 | 14.60 | 14.84 | 4,602,035 | +0.08(+0.53%) |
Aug 09, 1999 | 14.94 | 14.95 | 14.62 | 14.77 | 5,013,985 | -0.17(-1.17%) |
Aug 06, 1999 | 14.72 | 14.95 | 14.64 | 14.94 | 5,458,660 | +0.22(+1.51%) |
Aug 05, 1999 | 14.32 | 14.82 | 14.18 | 14.72 | 7,253,403 | +0.42(+2.93%) |
Aug 04, 1999 | 14.04 | 14.51 | 13.99 | 14.30 | 4,825,977 | +0.25(+1.81%) |
Aug 03, 1999 | 14.01 | 14.08 | 13.92 | 14.04 | 3,138,713 | +0.15(+1.04%) |
Aug 02, 1999 | 13.70 | 14.06 | 13.58 | 13.90 | 3,036,368 | +0.19(+1.42%) |
Jul 30, 1999 | 14.14 | 14.18 | 13.68 | 13.70 | 3,712,684 | -0.45(-3.16%) |
Jul 29, 1999 | 13.85 | 14.29 | 13.79 | 14.15 | 4,966,823 | +0.26(+1.90%) |
Jul 28, 1999 | 13.79 | 13.92 | 13.73 | 13.89 | 1,272,425 | +0.04(+0.28%) |
Jul 27, 1999 | 13.91 | 13.92 | 13.77 | 13.85 | 1,964,142 | -0.01(-0.08%) |
Jul 26, 1999 | 13.91 | 14.10 | 13.77 | 13.86 | 2,646,876 | -0.09(-0.63%) |
Jul 23, 1999 | 14.13 | 14.25 | 13.95 | 13.95 | 2,195,784 | -0.19(-1.31%) |
Jul 22, 1999 | 13.99 | 14.23 | 13.89 | 14.13 | 2,243,267 | +0.11(+0.77%) |
Jul 21, 1999 | 13.95 | 14.14 | 13.91 | 14.03 | 1,853,775 | +0.09(+0.63%) |
Jul 20, 1999 | 13.91 | 14.06 | 13.83 | 13.94 | 2,649,442 | +0.18(+1.28%) |
Jul 19, 1999 | 13.71 | 13.78 | 13.68 | 13.76 | 2,432,238 | +0.06(+0.42%) |
Jul 16, 1999 | 13.73 | 13.79 | 13.66 | 13.70 | 3,159,568 | +0.02(+0.15%) |
Jul 15, 1999 | 13.79 | 13.81 | 13.66 | 13.68 | 1,642,346 | -0.03(-0.22%) |
Jul 14, 1999 | 13.98 | 14.06 | 13.61 | 13.71 | 2,614,792 | -0.22(-1.61%) |
Jul 13, 1999 | 13.69 | 14.00 | 13.66 | 13.94 | 2,570,197 | +0.18(+1.28%) |
Jul 12, 1999 | 13.99 | 14.06 | 13.74 | 13.76 | 2,142,525 | -0.19(-1.40%) |
Jul 09, 1999 | 14.14 | 14.14 | 13.93 | 13.96 | 2,380,584 | -0.19(-1.31%) |
Jul 08, 1999 | 14.12 | 14.19 | 14.04 | 14.14 | 2,102,421 | +0.06(+0.42%) |
Jul 07, 1999 | 14.08 | 14.14 | 14.03 | 14.08 | 1,585,238 | -0.02(-0.14%) |
Jul 06, 1999 | 13.85 | 14.25 | 13.85 | 14.10 | 3,596,864 | +0.25(+1.83%) |
Jul 02, 1999 | 13.87 | 13.87 | 13.74 | 13.85 | 2,235,246 | +0.26(+1.93%) |
Jul 01, 1999 | 13.40 | 13.59 | 13.25 | 13.59 | 3,559,647 | +0.04(+0.29%) |
Jun 30, 1999 | 13.58 | 13.63 | 13.44 | 13.55 | 4,027,422 | -0.02(-0.14%) |
Jun 29, 1999 | 13.56 | 13.66 | 13.40 | 13.57 | 3,515,693 | +0.01(+0.07%) |
Jun 28, 1999 | 13.73 | 13.81 | 13.55 | 13.56 | 2,328,930 | -0.19(-1.42%) |
Jun 25, 1999 | 13.87 | 14.01 | 13.69 | 13.75 | 2,294,921 | -0.08(-0.56%) |
Jun 24, 1999 | 14.18 | 14.18 | 13.71 | 13.83 | 2,734,463 | -0.39(-2.74%) |
Jun 23, 1999 | 13.98 | 14.37 | 13.87 | 14.22 | 2,603,884 | +0.25(+1.82%) |
Jun 22, 1999 | 13.97 | 14.02 | 13.86 | 13.97 | 1,782,229 | -0.10(-0.70%) |
Jun 21, 1999 | 14.13 | 14.30 | 14.03 | 14.06 | 1,620,850 | -0.12(-0.82%) |
Jun 18, 1999 | 14.26 | 14.30 | 14.04 | 14.18 | 3,255,818 | +0.06(+0.42%) |
Jun 17, 1999 | 14.15 | 14.15 | 14.01 | 14.12 | 1,693,038 | -0.03(-0.21%) |
Jun 16, 1999 | 14.00 | 14.23 | 13.90 | 14.15 | 2,556,080 | +0.16(+1.11%) |
Jun 15, 1999 | 14.00 | 14.06 | 13.90 | 14.00 | 2,414,271 | +0.09(+0.63%) |
Jun 14, 1999 | 13.43 | 13.99 | 13.43 | 13.91 | 2,446,996 | +0.52(+3.85%) |
Jun 11, 1999 | 13.56 | 13.71 | 13.33 | 13.39 | 2,509,559 | -0.17(-1.29%) |
Jun 10, 1999 | 13.56 | 13.70 | 13.40 | 13.57 | 2,466,888 | -0.03(-0.22%) |
Jun 09, 1999 | 13.91 | 13.92 | 13.56 | 13.60 | 2,445,392 | -0.34(-2.45%) |
Jun 08, 1999 | 14.06 | 14.13 | 13.84 | 13.94 | 2,921,509 | -0.19(-1.38%) |
Jun 07, 1999 | 13.68 | 14.26 | 13.68 | 14.13 | 2,854,776 | +0.46(+3.35%) |
Jun 04, 1999 | 13.91 | 14.04 | 13.56 | 13.68 | 2,481,967 | -0.23(-1.68%) |
Jun 03, 1999 | 13.92 | 13.99 | 13.76 | 13.91 | 1,984,675 | -0.01(-0.07%) |
Jun 02, 1999 | 13.74 | 13.93 | 13.52 | 13.92 | 3,583,389 | +0.17(+1.27%) |
Jun 01, 1999 | 13.32 | 13.74 | 12.97 | 13.74 | 5,171,514 | +0.38(+2.85%) |
May 28, 1999 | 13.29 | 13.59 | 13.26 | 13.36 | 2,573,084 | -0.04(-0.29%) |
May 27, 1999 | 13.81 | 13.83 | 13.09 | 13.40 | 4,072,980 | -0.44(-3.16%) |
May 26, 1999 | 13.93 | 13.99 | 13.63 | 13.84 | 2,880,122 | -0.13(-0.90%) |
May 25, 1999 | 14.04 | 14.29 | 13.95 | 13.97 | 2,768,792 | -0.03(-0.21%) |
May 24, 1999 | 13.86 | 14.17 | 13.84 | 14.00 | 2,899,372 | +0.14(+0.98%) |
May 21, 1999 | 13.89 | 13.97 | 13.78 | 13.86 | 2,506,351 | -0.08(-0.56%) |
May 20, 1999 | 13.89 | 14.07 | 13.85 | 13.94 | 2,010,663 | +0.01(+0.08%) |
May 19, 1999 | 13.71 | 13.98 | 13.68 | 13.93 | 2,089,267 | +0.20(+1.49%) |
May 18, 1999 | 13.83 | 13.83 | 13.41 | 13.72 | 2,975,088 | -0.19(-1.33%) |
May 17, 1999 | 14.07 | 14.11 | 13.88 | 13.91 | 2,372,563 | -0.17(-1.17%) |
May 14, 1999 | 14.12 | 14.26 | 13.92 | 14.07 | 3,439,014 | -0.10(-0.69%) |
May 13, 1999 | 14.67 | 14.67 | 14.04 | 14.17 | 4,570,914 | -0.46(-3.12%) |
May 12, 1999 | 14.80 | 14.80 | 14.49 | 14.63 | 3,715,251 | -0.18(-1.19%) |
May 11, 1999 | 14.71 | 15.02 | 14.58 | 14.81 | 6,428,219 | +0.13(+0.86%) |
May 10, 1999 | 14.40 | 14.72 | 14.36 | 14.68 | 3,887,539 | +0.21(+1.42%) |
May 07, 1999 | 14.40 | 14.47 | 14.26 | 14.47 | 3,548,739 | +0.12(+0.81%) |
May 06, 1999 | 14.18 | 14.43 | 14.10 | 14.36 | 3,811,822 | -0.04(-0.27%) |
May 05, 1999 | 14.66 | 14.69 | 14.22 | 14.40 | 7,897,636 | -0.24(-1.67%) |
May 04, 1999 | 14.60 | 14.80 | 14.50 | 14.64 | 9,910,225 | +0.01(+0.07%) |
May 03, 1999 | 14.06 | 14.84 | 14.03 | 14.63 | 12,535,605 | +0.76(+5.47%) |
Apr 30, 1999 | 13.79 | 14.18 | 13.78 | 13.87 | 16,851,136 | +0.53(+3.95%) |
Apr 29, 1999 | 13.25 | 13.48 | 13.25 | 13.34 | 7,261,424 | +0.17(+1.33%) |
Apr 28, 1999 | 12.58 | 13.24 | 12.56 | 13.17 | 5,305,944 | +0.57(+4.57%) |
Apr 27, 1999 | 12.76 | 12.94 | 12.56 | 12.59 | 3,126,522 | -0.17(-1.29%) |
Apr 26, 1999 | 12.59 | 12.94 | 12.55 | 12.76 | 2,813,388 | +0.17(+1.31%) |
Apr 23, 1999 | 12.53 | 12.78 | 12.52 | 12.59 | 2,872,101 | +0.14(+1.09%) |
Apr 22, 1999 | 12.86 | 12.86 | 12.37 | 12.46 | 3,346,613 | -0.42(-3.24%) |
Apr 21, 1999 | 12.76 | 12.90 | 12.53 | 12.88 | 3,369,393 | +0.16(+1.22%) |
Apr 20, 1999 | 13.10 | 13.21 | 12.68 | 12.72 | 7,297,999 | -0.41(-3.12%) |
Apr 19, 1999 | 12.61 | 13.25 | 12.58 | 13.13 | 12,108,576 | +0.67(+5.39%) |
Apr 16, 1999 | 12.55 | 12.55 | 12.31 | 12.46 | 7,263,349 | +0.11(+0.87%) |
Apr 15, 1999 | 11.88 | 12.46 | 11.85 | 12.35 | 10,634,667 | +0.62(+5.31%) |
Apr 14, 1999 | 11.32 | 11.94 | 11.24 | 11.73 | 8,192,803 | +0.37(+3.27%) |
Apr 13, 1999 | 11.10 | 11.38 | 11.06 | 11.36 | 3,511,522 | +0.29(+2.63%) |
Apr 12, 1999 | 10.93 | 11.08 | 10.92 | 11.06 | 2,724,197 | -0.03(-0.27%) |
Apr 09, 1999 | 11.10 | 11.18 | 10.98 | 11.09 | 2,684,092 | -0.08(-0.70%) |
Apr 08, 1999 | 11.04 | 11.30 | 10.99 | 11.17 | 2,914,130 | +0.06(+0.53%) |
Apr 07, 1999 | 11.16 | 11.18 | 10.99 | 11.11 | 2,418,121 | -0.10(-0.88%) |
Apr 06, 1999 | 11.26 | 11.30 | 11.15 | 11.21 | 2,649,763 | -0.17(-1.45%) |
Apr 05, 1999 | 11.43 | 11.48 | 11.22 | 11.38 | 4,436,164 | +0.04(+0.34%) |