Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2000 | 58.88 | 63.31 | 58.81 | 62.25 | 69,900 | +3.25(+5.51%) |
Apr 27, 2000 | 58.62 | 59.50 | 58.38 | 59.00 | 30,300 | +0.00(+0.00%) |
Apr 26, 2000 | 55.00 | 59.25 | 55.00 | 59.00 | 177,500 | +5.50(+10.28%) |
Apr 25, 2000 | 53.75 | 53.75 | 53.31 | 53.50 | 8,000 | -0.12(-0.23%) |
Apr 24, 2000 | 53.19 | 53.88 | 53.12 | 53.62 | 12,100 | +0.44(+0.82%) |
Apr 20, 2000 | 52.81 | 53.19 | 52.81 | 53.19 | 14,600 | +0.38(+0.71%) |
Apr 19, 2000 | 52.50 | 52.88 | 52.50 | 52.81 | 12,100 | +0.06(+0.12%) |
Apr 18, 2000 | 52.62 | 52.75 | 52.12 | 52.75 | 26,100 | +0.00(+0.00%) |
Apr 17, 2000 | 53.75 | 53.75 | 52.75 | 52.75 | 35,000 | -1.00(-1.86%) |
Apr 14, 2000 | 54.50 | 54.69 | 53.75 | 53.75 | 42,400 | -1.00(-1.83%) |
Apr 13, 2000 | 54.75 | 54.81 | 54.62 | 54.75 | 13,500 | -0.06(-0.11%) |
Apr 12, 2000 | 54.75 | 55.00 | 54.50 | 54.81 | 48,000 | -0.19(-0.34%) |
Apr 11, 2000 | 55.50 | 55.50 | 55.00 | 55.00 | 6,800 | -0.38(-0.68%) |
Apr 10, 2000 | 55.81 | 55.81 | 55.38 | 55.38 | 53,300 | -0.50(-0.89%) |
Apr 07, 2000 | 55.88 | 56.75 | 55.44 | 55.88 | 74,000 | +0.06(+0.11%) |
Apr 06, 2000 | 55.12 | 55.88 | 55.12 | 55.81 | 13,300 | +0.94(+1.71%) |
Apr 05, 2000 | 54.25 | 54.94 | 54.12 | 54.88 | 22,000 | +0.44(+0.80%) |
Apr 04, 2000 | 54.00 | 55.25 | 54.00 | 54.44 | 100,000 | +0.19(+0.35%) |
Apr 03, 2000 | 54.25 | 54.50 | 54.12 | 54.25 | 16,000 | +0.25(+0.46%) |
Mar 31, 2000 | 54.75 | 57.00 | 53.50 | 54.00 | 121,500 | +0.00(+0.00%) |
Mar 30, 2000 | 51.62 | 55.75 | 51.62 | 54.00 | 50,400 | +2.19(+4.22%) |
Mar 29, 2000 | 51.75 | 51.81 | 51.62 | 51.81 | 20,100 | -0.25(-0.48%) |
Mar 28, 2000 | 53.00 | 53.00 | 51.75 | 52.06 | 19,900 | -1.06(-2.00%) |
Mar 27, 2000 | 53.56 | 53.56 | 53.00 | 53.12 | 18,500 | -0.69(-1.28%) |
Mar 24, 2000 | 54.12 | 54.25 | 53.75 | 53.81 | 10,200 | -0.31(-0.58%) |
Mar 23, 2000 | 54.31 | 54.44 | 54.12 | 54.12 | 25,700 | -0.44(-0.80%) |
Mar 22, 2000 | 51.81 | 54.62 | 51.62 | 54.56 | 23,200 | +2.81(+5.43%) |
Mar 21, 2000 | 50.25 | 52.50 | 50.25 | 51.75 | 20,000 | +1.25(+2.48%) |
Mar 20, 2000 | 49.50 | 51.00 | 49.12 | 50.50 | 38,500 | +1.00(+2.02%) |
Mar 17, 2000 | 46.75 | 50.75 | 46.75 | 49.50 | 47,900 | +2.75(+5.88%) |
Mar 16, 2000 | 44.56 | 47.12 | 44.50 | 46.75 | 30,100 | +2.19(+4.91%) |
Mar 15, 2000 | 44.50 | 44.56 | 44.50 | 44.56 | 12,300 | +0.00(+0.00%) |
Mar 14, 2000 | 44.31 | 44.56 | 44.31 | 44.56 | 20,200 | +0.19(+0.42%) |
Mar 13, 2000 | 44.56 | 44.56 | 44.25 | 44.38 | 12,600 | -0.25(-0.56%) |
Mar 10, 2000 | 44.62 | 44.62 | 44.50 | 44.62 | 6,400 | -0.12(-0.28%) |
Mar 09, 2000 | 44.56 | 44.75 | 44.50 | 44.75 | 8,000 | +0.25(+0.56%) |
Mar 08, 2000 | 44.25 | 44.50 | 44.25 | 44.50 | 6,300 | +0.12(+0.28%) |
Mar 07, 2000 | 44.88 | 44.88 | 44.00 | 44.38 | 20,100 | -0.25(-0.56%) |
Mar 06, 2000 | 44.06 | 44.88 | 44.00 | 44.62 | 31,400 | +0.44(+0.99%) |
Mar 03, 2000 | 44.75 | 44.75 | 44.12 | 44.19 | 6,800 | -0.31(-0.70%) |
Mar 02, 2000 | 44.25 | 44.50 | 44.00 | 44.50 | 63,500 | +0.12(+0.28%) |
Mar 01, 2000 | 44.12 | 44.75 | 44.12 | 44.38 | 49,000 | +0.25(+0.57%) |
Feb 29, 2000 | 44.25 | 44.75 | 44.12 | 44.12 | 37,500 | +0.00(+0.00%) |
Feb 28, 2000 | 44.06 | 44.50 | 43.19 | 44.12 | 27,200 | +0.00(+0.00%) |
Feb 25, 2000 | 44.38 | 44.50 | 44.12 | 44.12 | 19,400 | -0.50(-1.12%) |
Feb 24, 2000 | 43.50 | 44.62 | 43.38 | 44.62 | 65,400 | +1.12(+2.59%) |
Feb 23, 2000 | 42.75 | 43.50 | 42.25 | 43.50 | 48,500 | +0.62(+1.46%) |
Feb 22, 2000 | 43.00 | 43.25 | 42.50 | 42.88 | 14,100 | -0.31(-0.72%) |
Feb 18, 2000 | 44.00 | 44.38 | 43.19 | 43.19 | 16,800 | -1.06(-2.40%) |
Feb 17, 2000 | 43.75 | 44.25 | 43.69 | 44.25 | 7,500 | +0.38(+0.85%) |
Feb 16, 2000 | 43.50 | 43.88 | 43.25 | 43.88 | 4,100 | +0.50(+1.15%) |
Feb 15, 2000 | 42.75 | 43.44 | 42.75 | 43.38 | 31,700 | +0.62(+1.46%) |
Feb 14, 2000 | 42.38 | 42.94 | 42.25 | 42.75 | 10,500 | +0.25(+0.59%) |
Feb 11, 2000 | 42.25 | 42.50 | 42.00 | 42.50 | 17,400 | +0.25(+0.59%) |
Feb 10, 2000 | 44.12 | 44.25 | 42.25 | 42.25 | 102,100 | -1.94(-4.38%) |
Feb 09, 2000 | 45.50 | 45.50 | 43.81 | 44.19 | 27,300 | -1.62(-3.55%) |
Feb 08, 2000 | 45.62 | 46.75 | 45.62 | 45.81 | 17,800 | -0.06(-0.14%) |
Feb 07, 2000 | 45.31 | 46.00 | 45.31 | 45.88 | 15,900 | +0.56(+1.24%) |
Feb 04, 2000 | 44.12 | 45.31 | 44.00 | 45.31 | 11,400 | +0.94(+2.11%) |
Feb 03, 2000 | 44.50 | 44.81 | 44.38 | 44.38 | 15,700 | -0.25(-0.56%) |
Feb 02, 2000 | 45.12 | 45.12 | 44.50 | 44.62 | 5,400 | -0.25(-0.56%) |
Feb 01, 2000 | 45.00 | 45.00 | 43.75 | 44.88 | 25,400 | -0.38(-0.83%) |
Jan 31, 2000 | 46.38 | 46.38 | 45.25 | 45.25 | 13,500 | -1.12(-2.43%) |
Jan 28, 2000 | 47.12 | 47.25 | 46.38 | 46.38 | 10,900 | -0.75(-1.59%) |
Jan 27, 2000 | 48.50 | 48.50 | 47.12 | 47.12 | 21,600 | -1.50(-3.08%) |
Jan 26, 2000 | 49.00 | 49.12 | 48.62 | 48.62 | 11,300 | -0.62(-1.27%) |
Jan 25, 2000 | 48.75 | 49.25 | 48.56 | 49.25 | 45,000 | +0.50(+1.03%) |
Jan 24, 2000 | 48.75 | 49.00 | 48.50 | 48.75 | 29,300 | +0.31(+0.65%) |
Jan 21, 2000 | 48.75 | 49.00 | 47.88 | 48.44 | 27,500 | +0.19(+0.39%) |
Jan 20, 2000 | 47.75 | 48.50 | 47.75 | 48.25 | 12,400 | +0.50(+1.05%) |
Jan 19, 2000 | 47.62 | 47.75 | 47.50 | 47.75 | 7,900 | +0.00(+0.00%) |
Jan 18, 2000 | 48.62 | 48.62 | 47.50 | 47.75 | 20,000 | -1.06(-2.18%) |
Jan 14, 2000 | 49.12 | 49.12 | 48.75 | 48.81 | 7,300 | -0.06(-0.13%) |
Jan 13, 2000 | 47.75 | 49.00 | 47.75 | 48.88 | 15,800 | +1.06(+2.22%) |
Jan 12, 2000 | 47.38 | 48.00 | 47.00 | 47.81 | 19,500 | +1.44(+3.10%) |
Jan 11, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 10, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.00(+0.00%) |
Jan 07, 2000 | 45.69 | 46.38 | 45.59 | 46.38 | 53,600 | +0.50(+1.09%) |
Jan 06, 2000 | 45.62 | 45.88 | 45.56 | 45.88 | 11,200 | +0.00(+0.00%) |
Jan 05, 2000 | 46.00 | 46.12 | 45.75 | 45.88 | 15,200 | -0.19(-0.41%) |
Jan 04, 2000 | 46.38 | 46.38 | 46.00 | 46.06 | 32,700 | -0.50(-1.07%) |
Jan 03, 2000 | 47.75 | 47.75 | 46.50 | 46.56 | 34,100 | -1.19(-2.49%) |
Dec 31, 1999 | 47.50 | 47.75 | 47.50 | 47.75 | 15,400 | +0.50(+1.06%) |
Dec 30, 1999 | 46.25 | 47.31 | 46.25 | 47.25 | 15,100 | +0.88(+1.89%) |
Dec 29, 1999 | 45.75 | 46.38 | 45.75 | 46.38 | 11,900 | +0.31(+0.68%) |
Dec 28, 1999 | 45.12 | 46.12 | 45.12 | 46.06 | 19,600 | +0.69(+1.52%) |
Dec 27, 1999 | 44.38 | 45.44 | 44.38 | 45.38 | 28,000 | +1.38(+3.12%) |
Dec 23, 1999 | 43.31 | 44.00 | 43.25 | 44.00 | 14,000 | +0.88(+2.03%) |
Dec 22, 1999 | 43.62 | 43.81 | 42.50 | 43.12 | 31,900 | -0.88(-1.99%) |
Dec 21, 1999 | 44.25 | 44.25 | 43.75 | 44.00 | 6,400 | +0.00(+0.00%) |
Dec 20, 1999 | 43.25 | 44.00 | 43.25 | 44.00 | 13,500 | +0.56(+1.29%) |
Dec 17, 1999 | 43.00 | 43.50 | 43.00 | 43.44 | 9,500 | +0.38(+0.87%) |
Dec 16, 1999 | 43.38 | 43.56 | 43.00 | 43.06 | 9,900 | -0.19(-0.43%) |
Dec 15, 1999 | 43.50 | 43.50 | 43.00 | 43.25 | 15,900 | -0.25(-0.57%) |
Dec 14, 1999 | 43.75 | 44.00 | 43.50 | 43.50 | 12,400 | -0.69(-1.56%) |
Dec 13, 1999 | 44.25 | 44.31 | 44.12 | 44.19 | 10,100 | -0.31(-0.70%) |
Dec 10, 1999 | 45.00 | 45.12 | 44.50 | 44.50 | 48,400 | -0.38(-0.84%) |
Dec 09, 1999 | 45.12 | 45.25 | 44.69 | 44.88 | 18,100 | -0.19(-0.42%) |
Dec 08, 1999 | 45.06 | 45.44 | 45.00 | 45.06 | 27,900 | +0.00(+0.00%) |
Dec 07, 1999 | 46.25 | 46.25 | 45.06 | 45.06 | 14,200 | -1.25(-2.70%) |
Dec 06, 1999 | 46.62 | 46.75 | 46.31 | 46.31 | 5,900 | -0.69(-1.46%) |
Dec 03, 1999 | 46.00 | 47.00 | 46.00 | 47.00 | 29,700 | +0.00(+0.00%) |
Dec 02, 1999 | 49.38 | 49.81 | 47.00 | 47.00 | 91,900 | -2.62(-5.29%) |
Dec 01, 1999 | 48.88 | 49.62 | 48.75 | 49.62 | 29,400 | +1.00(+2.06%) |
Nov 30, 1999 | 48.75 | 48.88 | 48.62 | 48.62 | 19,300 | -0.19(-0.38%) |
Nov 29, 1999 | 48.75 | 49.00 | 48.62 | 48.81 | 30,500 | +0.12(+0.26%) |
Nov 26, 1999 | 48.62 | 48.88 | 48.62 | 48.69 | 1,200 | +0.25(+0.52%) |
Nov 24, 1999 | 48.19 | 48.56 | 47.62 | 48.44 | 25,800 | +0.25(+0.52%) |
Nov 23, 1999 | 49.38 | 49.38 | 48.19 | 48.19 | 45,200 | -1.12(-2.28%) |
Nov 22, 1999 | 50.00 | 50.00 | 49.31 | 49.31 | 16,900 | -0.81(-1.62%) |
Nov 19, 1999 | 50.00 | 50.25 | 50.00 | 50.12 | 20,600 | +0.19(+0.38%) |
Nov 18, 1999 | 49.69 | 49.94 | 49.50 | 49.94 | 6,800 | +0.12(+0.25%) |
Nov 17, 1999 | 49.50 | 49.88 | 49.44 | 49.81 | 18,500 | +0.81(+1.66%) |
Nov 16, 1999 | 48.25 | 49.00 | 48.25 | 49.00 | 32,200 | +0.75(+1.55%) |
Nov 15, 1999 | 48.50 | 48.50 | 48.25 | 48.25 | 9,300 | +0.00(+0.00%) |
Nov 12, 1999 | 49.00 | 49.00 | 48.25 | 48.25 | 15,100 | +0.00(+0.00%) |
Nov 11, 1999 | 47.88 | 48.50 | 47.75 | 48.25 | 34,000 | +0.38(+0.78%) |
Nov 10, 1999 | 47.00 | 48.38 | 47.00 | 47.88 | 44,500 | +0.69(+1.46%) |
Nov 09, 1999 | 47.12 | 47.62 | 47.06 | 47.19 | 6,100 | +0.06(+0.13%) |
Nov 08, 1999 | 47.19 | 48.12 | 47.12 | 47.12 | 21,100 | +0.00(+0.00%) |
Nov 05, 1999 | 46.69 | 47.75 | 46.69 | 47.12 | 38,000 | +0.69(+1.48%) |
Nov 04, 1999 | 46.38 | 46.75 | 46.38 | 46.44 | 19,100 | +0.31(+0.68%) |
Nov 03, 1999 | 46.00 | 46.88 | 45.75 | 46.12 | 54,900 | +0.50(+1.10%) |
Nov 02, 1999 | 43.12 | 45.75 | 43.12 | 45.62 | 40,200 | +2.25(+5.19%) |
Nov 01, 1999 | 41.00 | 43.62 | 40.81 | 43.38 | 35,800 | +2.38(+5.79%) |
Oct 29, 1999 | 40.00 | 41.12 | 40.00 | 41.00 | 50,100 | +2.50(+6.49%) |
Oct 28, 1999 | 38.25 | 38.62 | 38.12 | 38.50 | 29,200 | +0.50(+1.32%) |
Oct 27, 1999 | 42.00 | 42.00 | 38.00 | 38.00 | 33,900 | -4.00(-9.52%) |
Oct 26, 1999 | 42.69 | 43.38 | 41.75 | 42.00 | 25,600 | -0.75(-1.75%) |
Oct 25, 1999 | 42.75 | 42.75 | 42.38 | 42.75 | 23,000 | -0.38(-0.87%) |
Oct 22, 1999 | 44.50 | 44.56 | 42.50 | 43.12 | 31,900 | -1.62(-3.63%) |
Oct 21, 1999 | 45.00 | 45.00 | 44.25 | 44.75 | 10,400 | -0.50(-1.10%) |
Oct 20, 1999 | 48.00 | 48.00 | 45.25 | 45.25 | 15,400 | -2.88(-5.97%) |
Oct 19, 1999 | 48.75 | 48.75 | 48.12 | 48.12 | 6,000 | -1.00(-2.04%) |
Oct 18, 1999 | 49.88 | 49.88 | 49.12 | 49.12 | 5,400 | -0.81(-1.63%) |
Oct 15, 1999 | 50.88 | 50.88 | 49.75 | 49.94 | 5,900 | -0.69(-1.36%) |
Oct 14, 1999 | 51.12 | 51.19 | 50.62 | 50.62 | 12,200 | -0.25(-0.49%) |
Oct 13, 1999 | 50.88 | 51.50 | 50.75 | 50.88 | 23,600 | +0.25(+0.49%) |
Oct 12, 1999 | 50.00 | 51.00 | 50.00 | 50.62 | 39,900 | +0.75(+1.50%) |
Oct 11, 1999 | 49.75 | 49.88 | 49.62 | 49.88 | 6,200 | -0.12(-0.25%) |
Oct 08, 1999 | 49.62 | 50.50 | 49.56 | 50.00 | 16,300 | +0.50(+1.01%) |
Oct 07, 1999 | 49.50 | 49.56 | 49.38 | 49.50 | 12,900 | -0.25(-0.50%) |
Oct 06, 1999 | 50.38 | 50.50 | 49.50 | 49.75 | 45,000 | -0.88(-1.73%) |
Oct 05, 1999 | 51.00 | 52.12 | 50.50 | 50.62 | 75,100 | -0.25(-0.49%) |
Oct 04, 1999 | 50.75 | 51.00 | 50.75 | 50.88 | 32,700 | +0.00(+0.00%) |
Oct 01, 1999 | 50.25 | 50.88 | 49.50 | 50.88 | 24,100 | +0.38(+0.74%) |
Sep 30, 1999 | 52.00 | 52.00 | 50.38 | 50.50 | 57,700 | -2.44(-4.60%) |
Sep 29, 1999 | 52.94 | 52.94 | 52.94 | 52.94 | 55,300 | -0.44(-0.82%) |
Sep 28, 1999 | 53.88 | 53.88 | 53.38 | 53.38 | 23,900 | -0.75(-1.39%) |
Sep 27, 1999 | 54.06 | 54.50 | 53.88 | 54.12 | 18,800 | +0.12(+0.23%) |
Sep 24, 1999 | 54.19 | 54.19 | 53.88 | 54.00 | 22,800 | -0.06(-0.12%) |
Sep 23, 1999 | 54.25 | 54.44 | 54.00 | 54.06 | 20,300 | -0.31(-0.57%) |
Sep 22, 1999 | 54.75 | 55.00 | 54.25 | 54.38 | 152,800 | -0.38(-0.68%) |
Sep 21, 1999 | 54.75 | 54.75 | 54.75 | 54.75 | 600 | -0.12(-0.23%) |
Sep 20, 1999 | 54.75 | 55.00 | 54.75 | 54.88 | 11,100 | +0.00(+0.00%) |
Sep 17, 1999 | 54.88 | 55.00 | 54.75 | 54.88 | 17,100 | +0.00(+0.00%) |
Sep 16, 1999 | 55.12 | 55.12 | 54.75 | 54.88 | 18,800 | -0.50(-0.90%) |
Sep 15, 1999 | 55.62 | 55.75 | 55.38 | 55.38 | 1,100 | -0.25(-0.45%) |
Sep 14, 1999 | 55.50 | 55.88 | 55.38 | 55.62 | 9,200 | +0.12(+0.23%) |
Sep 13, 1999 | 54.88 | 55.50 | 54.88 | 55.50 | 10,700 | +0.44(+0.79%) |
Sep 10, 1999 | 55.06 | 55.12 | 54.62 | 55.06 | 11,600 | +0.00(+0.00%) |
Sep 09, 1999 | 55.06 | 55.19 | 54.81 | 55.06 | 8,800 | +0.00(+0.00%) |
Sep 08, 1999 | 55.25 | 55.25 | 54.62 | 55.06 | 59,800 | -0.19(-0.34%) |
Sep 07, 1999 | 57.25 | 57.25 | 55.00 | 55.25 | 24,700 | -1.75(-3.07%) |
Sep 03, 1999 | 57.25 | 57.25 | 57.00 | 57.00 | 5,400 | +0.06(+0.11%) |
Sep 02, 1999 | 57.38 | 57.50 | 56.75 | 56.94 | 16,300 | -0.38(-0.65%) |
Sep 01, 1999 | 57.75 | 58.00 | 57.31 | 57.31 | 6,900 | -0.44(-0.76%) |
Aug 31, 1999 | 57.62 | 57.81 | 57.62 | 57.75 | 12,000 | +0.06(+0.11%) |
Aug 30, 1999 | 57.75 | 57.75 | 57.50 | 57.69 | 13,000 | +0.12(+0.22%) |
Aug 27, 1999 | 57.31 | 57.56 | 57.25 | 57.56 | 8,400 | +0.19(+0.33%) |
Aug 26, 1999 | 57.38 | 57.44 | 57.00 | 57.38 | 18,100 | -0.12(-0.22%) |
Aug 25, 1999 | 57.12 | 57.62 | 57.00 | 57.50 | 12,100 | +0.25(+0.44%) |
Aug 24, 1999 | 56.88 | 57.25 | 56.88 | 57.25 | 8,400 | +0.25(+0.44%) |
Aug 23, 1999 | 57.00 | 57.38 | 57.00 | 57.00 | 131,900 | -0.19(-0.33%) |
Aug 20, 1999 | 57.25 | 57.25 | 57.12 | 57.19 | 15,100 | -0.06(-0.11%) |
Aug 19, 1999 | 57.00 | 57.38 | 57.00 | 57.25 | 21,900 | +0.25(+0.44%) |
Aug 18, 1999 | 56.38 | 57.12 | 56.38 | 57.00 | 16,100 | +0.75(+1.33%) |
Aug 17, 1999 | 56.31 | 56.75 | 56.06 | 56.25 | 10,700 | -0.06(-0.11%) |
Aug 16, 1999 | 56.75 | 56.75 | 56.25 | 56.31 | 5,500 | -0.38(-0.66%) |
Aug 13, 1999 | 56.50 | 57.00 | 56.50 | 56.69 | 22,900 | +0.31(+0.55%) |
Aug 12, 1999 | 56.38 | 56.75 | 56.25 | 56.38 | 21,500 | +0.38(+0.67%) |
Aug 11, 1999 | 55.69 | 56.25 | 55.69 | 56.00 | 8,100 | +0.56(+1.01%) |
Aug 10, 1999 | 55.06 | 55.50 | 55.06 | 55.44 | 17,200 | +0.44(+0.80%) |
Aug 09, 1999 | 55.00 | 55.12 | 55.00 | 55.00 | 10,200 | -0.25(-0.45%) |
Aug 06, 1999 | 55.00 | 55.25 | 55.00 | 55.25 | 15,400 | +0.00(+0.00%) |
Aug 05, 1999 | 55.06 | 55.56 | 54.75 | 55.25 | 10,100 | -0.06(-0.11%) |
Aug 04, 1999 | 54.19 | 55.50 | 54.19 | 55.31 | 25,600 | +0.75(+1.37%) |
Aug 03, 1999 | 54.75 | 54.75 | 54.44 | 54.56 | 28,000 | +0.19(+0.34%) |
Aug 02, 1999 | 56.00 | 56.00 | 53.25 | 54.38 | 76,200 | -1.88(-3.33%) |
Jul 30, 1999 | 54.62 | 56.25 | 54.62 | 56.25 | 80,900 | +1.88(+3.45%) |
Jul 29, 1999 | 55.38 | 55.38 | 54.38 | 54.38 | 58,100 | -1.12(-2.03%) |
Jul 28, 1999 | 55.81 | 55.81 | 55.50 | 55.50 | 55,200 | -0.31(-0.56%) |
Jul 27, 1999 | 55.94 | 56.00 | 55.75 | 55.81 | 27,500 | -0.12(-0.22%) |
Jul 26, 1999 | 56.00 | 56.38 | 55.88 | 55.94 | 117,400 | -0.44(-0.78%) |
Jul 23, 1999 | 56.62 | 56.62 | 56.38 | 56.38 | 8,200 | -0.12(-0.22%) |
Jul 22, 1999 | 56.75 | 57.25 | 56.50 | 56.50 | 13,900 | -0.56(-0.99%) |
Jul 21, 1999 | 57.50 | 57.56 | 57.00 | 57.06 | 11,100 | -0.75(-1.30%) |
Jul 20, 1999 | 56.75 | 57.81 | 56.50 | 57.81 | 40,000 | +1.12(+1.98%) |
Jul 19, 1999 | 55.25 | 56.75 | 55.25 | 56.69 | 46,500 | +1.44(+2.60%) |
Jul 16, 1999 | 54.62 | 55.25 | 54.62 | 55.25 | 19,500 | +0.62(+1.14%) |
Jul 15, 1999 | 53.62 | 54.75 | 53.38 | 54.62 | 26,700 | +1.00(+1.86%) |
Jul 14, 1999 | 53.00 | 53.88 | 53.00 | 53.62 | 27,100 | +0.69(+1.30%) |
Jul 13, 1999 | 52.75 | 53.00 | 52.62 | 52.94 | 18,000 | -0.06(-0.12%) |
Jul 12, 1999 | 52.44 | 53.00 | 52.38 | 53.00 | 35,700 | +0.75(+1.44%) |
Jul 09, 1999 | 51.75 | 52.44 | 51.62 | 52.25 | 28,000 | +0.50(+0.97%) |
Jul 08, 1999 | 51.38 | 52.12 | 51.38 | 51.75 | 26,100 | +0.00(+0.00%) |
Jul 07, 1999 | 52.19 | 52.19 | 51.62 | 51.75 | 32,800 | +0.19(+0.36%) |
Jul 06, 1999 | 51.88 | 51.88 | 51.56 | 51.56 | 12,300 | -0.56(-1.08%) |
Jul 02, 1999 | 52.06 | 52.19 | 51.88 | 52.12 | 11,300 | +0.19(+0.36%) |
Jul 01, 1999 | 52.19 | 52.44 | 51.88 | 51.94 | 54,400 | -0.25(-0.48%) |
Jun 30, 1999 | 50.62 | 52.50 | 50.00 | 52.19 | 83,600 | +1.62(+3.21%) |
Jun 29, 1999 | 50.38 | 50.62 | 50.00 | 50.56 | 11,600 | +0.06(+0.12%) |
Jun 28, 1999 | 50.62 | 50.75 | 50.25 | 50.50 | 25,700 | +0.12(+0.25%) |
Jun 25, 1999 | 50.75 | 51.00 | 50.38 | 50.38 | 44,600 | -0.25(-0.49%) |
Jun 24, 1999 | 50.62 | 51.12 | 50.62 | 50.62 | 11,300 | +0.12(+0.25%) |
Jun 23, 1999 | 50.62 | 50.62 | 50.25 | 50.50 | 31,000 | -0.25(-0.49%) |
Jun 22, 1999 | 50.00 | 50.88 | 49.62 | 50.75 | 15,300 | +0.94(+1.88%) |
Jun 21, 1999 | 49.19 | 49.81 | 48.88 | 49.81 | 9,400 | +0.75(+1.53%) |
Jun 18, 1999 | 48.75 | 49.12 | 48.56 | 49.06 | 20,300 | +0.81(+1.68%) |
Jun 17, 1999 | 47.62 | 48.25 | 47.50 | 48.25 | 7,100 | +0.38(+0.78%) |
Jun 16, 1999 | 47.62 | 48.00 | 47.62 | 47.88 | 9,200 | +0.25(+0.52%) |
Jun 15, 1999 | 47.50 | 48.00 | 47.50 | 47.62 | 14,600 | +0.38(+0.79%) |
Jun 14, 1999 | 48.75 | 48.88 | 47.25 | 47.25 | 49,000 | -1.94(-3.94%) |
Jun 11, 1999 | 49.50 | 49.62 | 49.00 | 49.19 | 16,900 | -0.19(-0.38%) |
Jun 10, 1999 | 49.81 | 49.81 | 49.25 | 49.38 | 8,800 | -0.38(-0.75%) |
Jun 09, 1999 | 51.00 | 51.19 | 49.75 | 49.75 | 20,200 | -1.00(-1.97%) |
Jun 08, 1999 | 51.25 | 51.25 | 50.75 | 50.75 | 25,200 | -0.38(-0.73%) |
Jun 07, 1999 | 51.94 | 51.94 | 50.75 | 51.12 | 49,400 | -0.81(-1.56%) |
Jun 04, 1999 | 50.62 | 51.94 | 50.62 | 51.94 | 54,600 | +1.56(+3.10%) |
Jun 03, 1999 | 49.38 | 50.75 | 49.38 | 50.38 | 72,500 | +1.44(+2.94%) |
Jun 02, 1999 | 48.62 | 49.12 | 48.25 | 48.94 | 20,900 | +0.31(+0.64%) |
Jun 01, 1999 | 48.00 | 49.00 | 48.00 | 48.62 | 14,100 | +0.50(+1.04%) |
May 28, 1999 | 47.75 | 48.50 | 47.75 | 48.12 | 12,600 | +0.31(+0.65%) |
May 27, 1999 | 47.88 | 47.88 | 47.75 | 47.81 | 4,900 | -0.19(-0.39%) |
May 26, 1999 | 47.88 | 48.00 | 47.75 | 48.00 | 25,600 | +0.38(+0.79%) |
May 25, 1999 | 48.25 | 48.25 | 47.50 | 47.62 | 25,500 | -0.88(-1.80%) |
May 24, 1999 | 49.75 | 49.75 | 48.50 | 48.50 | 8,900 | -1.12(-2.27%) |
May 21, 1999 | 49.88 | 49.94 | 49.62 | 49.62 | 11,900 | +0.00(+0.00%) |
May 20, 1999 | 49.12 | 49.75 | 49.00 | 49.62 | 12,200 | +0.62(+1.28%) |
May 19, 1999 | 49.62 | 49.62 | 49.00 | 49.00 | 22,500 | -0.50(-1.01%) |
May 18, 1999 | 48.25 | 50.00 | 48.25 | 49.50 | 19,700 | +1.00(+2.06%) |
May 17, 1999 | 47.88 | 48.50 | 47.88 | 48.50 | 48,400 | +0.38(+0.78%) |
May 14, 1999 | 48.75 | 48.75 | 48.12 | 48.12 | 4,300 | -0.75(-1.53%) |
May 13, 1999 | 48.75 | 49.25 | 48.75 | 48.88 | 17,300 | -0.06(-0.13%) |
May 12, 1999 | 49.12 | 49.12 | 48.75 | 48.94 | 19,800 | -0.31(-0.63%) |
May 11, 1999 | 49.00 | 49.25 | 48.94 | 49.25 | 26,600 | +0.06(+0.13%) |
May 10, 1999 | 49.00 | 50.00 | 49.00 | 49.19 | 16,600 | +0.25(+0.51%) |
May 07, 1999 | 48.88 | 49.25 | 48.25 | 48.94 | 12,700 | +0.00(+0.00%) |
May 06, 1999 | 48.00 | 49.38 | 48.00 | 48.94 | 27,100 | +0.75(+1.56%) |
May 05, 1999 | 50.00 | 50.25 | 48.12 | 48.19 | 28,300 | -1.69(-3.38%) |
May 04, 1999 | 48.94 | 49.88 | 48.88 | 49.88 | 19,700 | +0.81(+1.66%) |