Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2000 | 35.40 | 35.40 | 34.79 | 35.27 | 8,033,160 | -0.43(-1.20%) |
Jan 28, 2000 | 36.07 | 36.43 | 35.40 | 35.70 | 7,623,040 | -0.37(-1.02%) |
Jan 27, 2000 | 35.58 | 36.55 | 35.58 | 36.07 | 9,974,230 | +0.49(+1.37%) |
Jan 26, 2000 | 36.37 | 36.37 | 35.34 | 35.58 | 10,562,336 | -0.85(-2.32%) |
Jan 25, 2000 | 35.46 | 36.91 | 35.46 | 36.43 | 30,379,750 | +4.07(+12.58%) |
Jan 24, 2000 | 31.81 | 33.03 | 31.45 | 32.36 | 8,472,722 | +0.54(+1.71%) |
Jan 21, 2000 | 32.67 | 32.67 | 31.76 | 31.81 | 8,414,045 | -0.85(-2.62%) |
Jan 20, 2000 | 33.76 | 34.43 | 32.48 | 32.67 | 7,326,671 | -1.09(-3.22%) |
Jan 19, 2000 | 33.51 | 33.94 | 33.09 | 33.76 | 6,654,668 | +0.24(+0.72%) |
Jan 18, 2000 | 32.60 | 33.82 | 32.12 | 33.51 | 8,228,955 | +0.91(+2.80%) |
Jan 14, 2000 | 33.82 | 34.00 | 32.48 | 32.60 | 8,278,882 | -1.21(-3.59%) |
Jan 13, 2000 | 32.84 | 34.00 | 32.84 | 33.82 | 8,870,489 | +1.09(+3.32%) |
Jan 12, 2000 | 34.91 | 34.91 | 32.36 | 32.73 | 13,306,659 | -2.49(-7.06%) |
Jan 11, 2000 | 34.85 | 35.70 | 34.24 | 35.21 | 20,449,066 | +0.36(+1.03%) |
Jan 10, 2000 | 33.03 | 34.91 | 33.03 | 34.85 | 34,497,212 | +4.62(+15.30%) |
Jan 07, 2000 | 30.72 | 31.21 | 29.93 | 30.23 | 6,879,904 | -0.49(-1.58%) |
Jan 06, 2000 | 32.00 | 32.18 | 30.72 | 30.72 | 8,029,660 | -1.28(-4.01%) |
Jan 05, 2000 | 30.72 | 32.18 | 30.72 | 32.00 | 20,135,092 | +1.28(+4.17%) |
Jan 04, 2000 | 29.14 | 30.96 | 29.14 | 30.72 | 16,302,881 | +1.70(+5.86%) |
Jan 03, 2000 | 28.41 | 29.08 | 27.93 | 29.02 | 8,537,781 | +0.60(+2.12%) |
Dec 31, 1999 | 28.29 | 28.53 | 27.99 | 28.41 | 2,995,398 | +0.13(+0.45%) |
Dec 30, 1999 | 27.99 | 28.53 | 27.99 | 28.29 | 4,427,626 | +0.49(+1.75%) |
Dec 29, 1999 | 28.17 | 28.41 | 27.74 | 27.80 | 4,161,934 | -0.37(-1.31%) |
Dec 28, 1999 | 28.47 | 28.90 | 27.99 | 28.17 | 4,245,831 | -0.30(-1.06%) |
Dec 27, 1999 | 28.29 | 29.14 | 28.29 | 28.47 | 8,355,471 | +0.18(+0.65%) |
Dec 23, 1999 | 28.17 | 28.53 | 28.05 | 28.29 | 4,835,173 | +0.12(+0.41%) |
Dec 22, 1999 | 27.63 | 28.23 | 27.32 | 28.17 | 5,376,440 | +0.54(+1.97%) |
Dec 21, 1999 | 27.56 | 28.36 | 27.56 | 27.63 | 7,228,774 | +0.29(+1.07%) |
Dec 20, 1999 | 27.44 | 27.93 | 27.07 | 27.34 | 7,055,214 | -0.11(-0.39%) |
Dec 17, 1999 | 27.20 | 27.56 | 26.96 | 27.44 | 12,116,756 | +0.24(+0.89%) |
Dec 16, 1999 | 27.50 | 27.50 | 27.02 | 27.20 | 6,409,769 | -0.85(-3.01%) |
Dec 15, 1999 | 27.69 | 28.53 | 27.07 | 28.05 | 10,708,822 | +0.36(+1.30%) |
Dec 14, 1999 | 26.83 | 27.93 | 26.53 | 27.69 | 8,585,340 | +0.85(+3.19%) |
Dec 13, 1999 | 27.07 | 27.07 | 26.59 | 26.83 | 9,004,827 | -0.42(-1.53%) |
Dec 10, 1999 | 26.96 | 27.63 | 26.96 | 27.25 | 11,278,604 | +0.42(+1.56%) |
Dec 09, 1999 | 26.53 | 27.14 | 26.53 | 26.83 | 12,149,697 | +0.36(+1.36%) |
Dec 08, 1999 | 26.71 | 27.20 | 26.34 | 26.47 | 10,109,804 | -0.24(-0.91%) |
Dec 07, 1999 | 27.02 | 27.26 | 26.66 | 26.71 | 8,339,206 | -0.30(-1.11%) |
Dec 06, 1999 | 27.44 | 27.44 | 26.90 | 27.02 | 6,009,017 | -0.43(-1.56%) |
Dec 03, 1999 | 27.06 | 28.11 | 26.96 | 27.44 | 10,319,702 | +0.38(+1.40%) |
Dec 02, 1999 | 27.20 | 27.32 | 26.71 | 27.06 | 8,649,987 | -0.14(-0.50%) |
Dec 01, 1999 | 27.07 | 27.38 | 26.77 | 27.20 | 7,190,479 | +0.13(+0.47%) |
Nov 30, 1999 | 27.63 | 28.11 | 26.90 | 27.07 | 8,819,326 | -0.55(-2.00%) |
Nov 29, 1999 | 27.07 | 28.11 | 27.07 | 27.63 | 10,049,377 | +0.85(+3.19%) |
Nov 26, 1999 | 27.44 | 27.87 | 26.47 | 26.77 | 4,533,656 | -0.67(-2.44%) |
Nov 24, 1999 | 26.41 | 27.87 | 26.41 | 27.44 | 10,682,160 | +1.21(+4.63%) |
Nov 23, 1999 | 26.47 | 26.53 | 25.93 | 26.23 | 7,908,498 | -0.24(-0.92%) |
Nov 22, 1999 | 25.99 | 26.47 | 25.74 | 26.47 | 6,810,110 | +0.49(+1.87%) |
Nov 19, 1999 | 26.34 | 26.41 | 25.86 | 25.99 | 6,662,697 | -0.36(-1.36%) |
Nov 18, 1999 | 25.26 | 26.41 | 25.26 | 26.34 | 11,563,547 | +1.09(+4.31%) |
Nov 17, 1999 | 25.37 | 25.62 | 24.77 | 25.26 | 10,315,379 | -0.12(-0.46%) |
Nov 16, 1999 | 25.13 | 25.50 | 25.07 | 25.37 | 11,872,372 | +0.24(+0.97%) |
Nov 15, 1999 | 24.77 | 25.86 | 24.77 | 25.13 | 15,472,347 | +0.79(+3.23%) |
Nov 12, 1999 | 23.62 | 25.32 | 23.37 | 24.34 | 11,155,795 | +0.73(+3.09%) |
Nov 11, 1999 | 23.19 | 23.67 | 22.77 | 23.62 | 9,872,626 | +0.43(+1.84%) |
Nov 10, 1999 | 22.95 | 23.50 | 22.83 | 23.19 | 11,496,841 | +0.24(+1.06%) |
Nov 09, 1999 | 22.83 | 23.43 | 22.83 | 22.95 | 14,286,047 | +0.12(+0.51%) |
Nov 08, 1999 | 23.56 | 23.56 | 22.70 | 22.83 | 14,436,136 | -0.79(-3.33%) |
Nov 05, 1999 | 24.77 | 24.77 | 23.37 | 23.62 | 26,565,038 | -2.13(-8.26%) |
Nov 04, 1999 | 26.10 | 28.17 | 25.26 | 25.74 | 13,701,235 | -0.36(-1.38%) |
Nov 03, 1999 | 25.93 | 26.59 | 25.93 | 26.10 | 8,323,662 | +0.42(+1.63%) |
Nov 02, 1999 | 24.96 | 25.68 | 24.77 | 25.68 | 6,338,431 | +0.73(+2.92%) |
Nov 01, 1999 | 25.32 | 25.32 | 24.23 | 24.96 | 7,701,791 | -0.79(-3.06%) |
Oct 29, 1999 | 25.50 | 27.07 | 25.50 | 25.74 | 7,354,980 | +0.24(+0.95%) |
Oct 28, 1999 | 24.77 | 25.56 | 24.64 | 25.50 | 7,830,056 | +0.73(+2.94%) |
Oct 27, 1999 | 24.53 | 24.83 | 24.29 | 24.77 | 5,236,028 | +0.24(+0.99%) |
Oct 26, 1999 | 24.89 | 25.68 | 24.53 | 24.53 | 6,801,257 | -0.36(-1.44%) |
Oct 25, 1999 | 25.01 | 25.01 | 24.59 | 24.89 | 4,447,597 | -0.43(-1.69%) |
Oct 22, 1999 | 23.92 | 25.32 | 23.67 | 25.32 | 7,252,759 | +1.40(+5.85%) |
Oct 21, 1999 | 24.10 | 24.10 | 23.67 | 23.92 | 5,450,764 | -0.24(-1.01%) |
Oct 20, 1999 | 23.67 | 24.34 | 23.67 | 24.16 | 6,352,328 | +0.85(+3.62%) |
Oct 19, 1999 | 23.19 | 24.04 | 23.19 | 23.31 | 6,631,712 | +0.37(+1.61%) |
Oct 18, 1999 | 23.43 | 23.56 | 22.70 | 22.95 | 6,237,033 | -0.49(-2.07%) |
Oct 15, 1999 | 24.23 | 24.29 | 23.37 | 23.43 | 5,528,279 | -0.80(-3.29%) |
Oct 14, 1999 | 23.92 | 24.34 | 23.43 | 24.23 | 6,138,415 | +0.31(+1.30%) |
Oct 13, 1999 | 24.29 | 24.34 | 23.74 | 23.92 | 5,613,721 | -0.37(-1.52%) |
Oct 12, 1999 | 24.53 | 24.59 | 24.29 | 24.29 | 4,665,010 | -0.24(-0.99%) |
Oct 11, 1999 | 24.59 | 24.96 | 24.40 | 24.53 | 5,110,439 | -0.06(-0.24%) |
Oct 08, 1999 | 24.89 | 24.89 | 24.47 | 24.59 | 5,027,571 | -0.30(-1.21%) |
Oct 07, 1999 | 24.89 | 25.37 | 24.77 | 24.89 | 6,413,475 | +0.00(+0.00%) |
Oct 06, 1999 | 24.34 | 25.13 | 24.34 | 24.89 | 5,634,000 | +0.66(+2.73%) |
Oct 05, 1999 | 24.89 | 25.26 | 24.16 | 24.23 | 6,989,743 | -0.66(-2.65%) |
Oct 04, 1999 | 24.64 | 24.96 | 24.53 | 24.89 | 3,887,800 | +0.24(+0.99%) |
Oct 01, 1999 | 24.89 | 24.89 | 24.40 | 24.64 | 6,538,446 | -0.61(-2.42%) |
Sep 30, 1999 | 25.44 | 25.44 | 24.40 | 25.26 | 9,255,285 | -0.18(-0.73%) |
Sep 29, 1999 | 25.68 | 25.86 | 25.20 | 25.44 | 5,499,044 | -0.24(-0.95%) |
Sep 28, 1999 | 25.37 | 26.47 | 25.32 | 25.68 | 7,756,144 | +0.31(+1.22%) |
Sep 27, 1999 | 25.56 | 25.68 | 25.26 | 25.37 | 5,252,910 | -0.18(-0.72%) |
Sep 24, 1999 | 25.86 | 25.93 | 25.26 | 25.56 | 4,216,390 | -0.30(-1.16%) |
Sep 23, 1999 | 26.59 | 26.77 | 25.86 | 25.86 | 5,921,928 | -0.73(-2.74%) |
Sep 22, 1999 | 26.90 | 27.07 | 26.59 | 26.59 | 4,090,286 | -0.31(-1.16%) |
Sep 21, 1999 | 27.38 | 27.50 | 26.77 | 26.90 | 4,930,394 | -0.49(-1.77%) |
Sep 20, 1999 | 27.44 | 27.69 | 27.32 | 27.38 | 2,957,515 | -0.06(-0.21%) |
Sep 17, 1999 | 26.90 | 27.56 | 26.90 | 27.44 | 4,948,923 | +0.73(+2.73%) |
Sep 16, 1999 | 26.71 | 27.07 | 26.59 | 26.71 | 3,203,752 | +0.00(+0.00%) |
Sep 15, 1999 | 27.14 | 27.38 | 26.71 | 26.71 | 3,886,050 | -0.43(-1.58%) |
Sep 14, 1999 | 27.14 | 27.14 | 26.83 | 27.14 | 4,489,185 | -0.12(-0.43%) |
Sep 13, 1999 | 27.07 | 27.38 | 26.83 | 27.26 | 4,217,110 | +0.18(+0.68%) |
Sep 10, 1999 | 27.80 | 27.80 | 27.02 | 27.07 | 4,610,142 | -0.85(-3.06%) |
Sep 09, 1999 | 28.23 | 28.60 | 27.69 | 27.93 | 4,474,465 | -0.30(-1.07%) |
Sep 08, 1999 | 27.87 | 28.77 | 27.69 | 28.23 | 6,345,225 | +0.36(+1.29%) |
Sep 07, 1999 | 27.14 | 28.05 | 26.96 | 27.87 | 5,895,781 | +0.73(+2.68%) |
Sep 03, 1999 | 26.96 | 27.44 | 26.90 | 27.14 | 3,688,710 | +0.18(+0.68%) |
Sep 02, 1999 | 27.02 | 27.02 | 26.53 | 26.96 | 3,243,796 | -0.30(-1.10%) |
Sep 01, 1999 | 26.96 | 27.26 | 26.41 | 27.26 | 4,758,481 | +0.30(+1.12%) |
Aug 31, 1999 | 27.69 | 27.69 | 26.71 | 26.96 | 5,222,851 | -0.73(-2.63%) |
Aug 30, 1999 | 28.29 | 28.47 | 27.56 | 27.69 | 4,056,830 | -0.60(-2.13%) |
Aug 27, 1999 | 28.66 | 28.77 | 28.11 | 28.29 | 4,093,580 | -0.37(-1.29%) |
Aug 26, 1999 | 29.02 | 29.08 | 28.47 | 28.66 | 5,014,394 | -0.36(-1.24%) |
Aug 25, 1999 | 28.96 | 29.14 | 28.36 | 29.02 | 5,479,279 | +0.06(+0.20%) |
Aug 24, 1999 | 29.14 | 29.26 | 28.84 | 28.96 | 6,411,313 | -0.18(-0.63%) |
Aug 23, 1999 | 29.02 | 29.33 | 28.77 | 29.14 | 6,613,079 | +0.13(+0.44%) |
Aug 20, 1999 | 28.66 | 29.14 | 28.66 | 29.02 | 10,233,334 | +0.49(+1.70%) |
Aug 19, 1999 | 28.36 | 28.53 | 27.99 | 28.53 | 10,184,848 | +0.17(+0.62%) |
Aug 18, 1999 | 27.69 | 28.47 | 27.69 | 28.36 | 11,802,269 | +0.67(+2.42%) |
Aug 17, 1999 | 27.26 | 27.69 | 27.26 | 27.69 | 11,144,780 | +0.54(+2.00%) |
Aug 16, 1999 | 26.77 | 27.20 | 26.77 | 27.14 | 6,229,930 | +0.73(+2.76%) |
Aug 13, 1999 | 25.86 | 26.47 | 25.86 | 26.41 | 6,053,900 | +1.04(+4.10%) |
Aug 12, 1999 | 25.13 | 25.62 | 25.13 | 25.37 | 5,137,924 | +0.24(+0.97%) |
Aug 11, 1999 | 24.96 | 25.37 | 24.96 | 25.13 | 4,583,686 | +0.24(+0.98%) |
Aug 10, 1999 | 25.01 | 25.37 | 24.53 | 24.89 | 4,756,525 | -0.13(-0.50%) |
Aug 09, 1999 | 24.77 | 25.37 | 24.47 | 25.01 | 4,983,718 | +0.24(+0.98%) |
Aug 06, 1999 | 25.13 | 25.44 | 24.77 | 24.77 | 5,057,321 | -0.36(-1.43%) |
Aug 05, 1999 | 25.26 | 25.74 | 25.07 | 25.13 | 6,592,491 | -0.13(-0.50%) |
Aug 04, 1999 | 26.04 | 26.17 | 25.26 | 25.26 | 6,806,095 | -0.79(-3.02%) |
Aug 03, 1999 | 26.41 | 26.66 | 25.68 | 26.04 | 7,578,570 | -0.37(-1.40%) |
Aug 02, 1999 | 26.77 | 27.07 | 26.41 | 26.41 | 3,586,901 | -0.36(-1.34%) |
Jul 30, 1999 | 26.96 | 27.26 | 26.59 | 26.77 | 4,608,083 | -0.18(-0.68%) |
Jul 29, 1999 | 27.56 | 27.56 | 26.83 | 26.96 | 4,879,643 | -0.60(-2.19%) |
Jul 28, 1999 | 27.50 | 27.93 | 27.50 | 27.56 | 7,986,836 | +0.12(+0.42%) |
Jul 27, 1999 | 26.90 | 27.50 | 26.90 | 27.44 | 11,641,783 | +0.73(+2.73%) |
Jul 26, 1999 | 26.17 | 26.77 | 26.17 | 26.71 | 12,169,668 | +0.67(+2.57%) |
Jul 23, 1999 | 26.23 | 26.34 | 25.93 | 26.04 | 6,191,430 | -0.18(-0.70%) |
Jul 22, 1999 | 26.41 | 26.71 | 26.04 | 26.23 | 8,976,518 | -0.18(-0.70%) |
Jul 21, 1999 | 26.59 | 27.02 | 26.23 | 26.41 | 9,900,729 | -0.17(-0.66%) |
Jul 20, 1999 | 27.02 | 27.02 | 26.59 | 26.59 | 7,262,539 | -0.43(-1.58%) |
Jul 19, 1999 | 27.20 | 27.38 | 26.77 | 27.02 | 7,693,967 | -0.18(-0.68%) |
Jul 16, 1999 | 27.32 | 27.50 | 26.83 | 27.20 | 8,499,281 | -0.12(-0.43%) |
Jul 15, 1999 | 26.83 | 27.50 | 26.83 | 27.32 | 8,966,533 | +0.60(+2.25%) |
Jul 14, 1999 | 26.77 | 27.26 | 26.66 | 26.71 | 10,372,511 | -0.06(-0.22%) |
Jul 13, 1999 | 27.02 | 27.26 | 26.53 | 26.77 | 10,802,293 | -0.24(-0.90%) |
Jul 12, 1999 | 26.90 | 27.56 | 26.90 | 27.02 | 15,805,467 | +0.18(+0.69%) |
Jul 09, 1999 | 27.02 | 27.07 | 26.53 | 26.83 | 11,245,148 | -0.18(-0.68%) |
Jul 08, 1999 | 27.26 | 27.26 | 26.90 | 27.02 | 10,656,116 | -0.24(-0.89%) |
Jul 07, 1999 | 27.14 | 27.93 | 27.14 | 27.26 | 12,138,271 | +0.12(+0.43%) |
Jul 06, 1999 | 27.50 | 27.50 | 27.02 | 27.14 | 11,101,442 | -0.36(-1.31%) |
Jul 02, 1999 | 28.05 | 28.05 | 27.32 | 27.50 | 11,918,078 | -0.67(-2.38%) |
Jul 01, 1999 | 29.08 | 29.08 | 28.11 | 28.17 | 13,337,439 | -1.76(-5.87%) |
Jun 30, 1999 | 29.26 | 29.99 | 28.29 | 29.93 | 9,793,670 | +0.67(+2.29%) |
Jun 29, 1999 | 28.47 | 29.26 | 28.36 | 29.26 | 5,161,086 | +0.79(+2.76%) |
Jun 28, 1999 | 28.84 | 28.96 | 28.41 | 28.47 | 3,503,724 | -0.37(-1.28%) |
Jun 25, 1999 | 28.72 | 29.08 | 28.72 | 28.84 | 4,152,463 | +0.13(+0.44%) |
Jun 24, 1999 | 28.72 | 29.20 | 28.60 | 28.72 | 4,130,022 | +0.00(+0.00%) |
Jun 23, 1999 | 29.26 | 29.26 | 28.53 | 28.72 | 4,699,907 | -0.54(-1.86%) |
Jun 22, 1999 | 29.81 | 29.81 | 29.08 | 29.26 | 4,162,757 | -0.61(-2.05%) |
Jun 21, 1999 | 29.69 | 30.06 | 29.69 | 29.87 | 5,782,236 | +0.24(+0.82%) |
Jun 18, 1999 | 29.14 | 29.75 | 29.14 | 29.63 | 7,353,539 | +0.49(+1.67%) |
Jun 17, 1999 | 28.53 | 29.50 | 28.41 | 29.14 | 4,907,438 | +0.61(+2.15%) |
Jun 16, 1999 | 28.41 | 28.84 | 28.41 | 28.53 | 3,999,286 | +0.12(+0.41%) |
Jun 15, 1999 | 28.17 | 28.84 | 28.17 | 28.41 | 4,088,536 | +0.24(+0.86%) |
Jun 14, 1999 | 28.05 | 28.36 | 27.80 | 28.17 | 3,700,240 | +0.13(+0.45%) |
Jun 11, 1999 | 28.53 | 28.84 | 27.74 | 28.05 | 5,754,442 | -0.49(-1.70%) |
Jun 10, 1999 | 28.60 | 28.77 | 28.29 | 28.53 | 4,295,552 | -0.07(-0.24%) |
Jun 09, 1999 | 28.77 | 29.02 | 28.36 | 28.60 | 4,265,287 | -0.17(-0.61%) |
Jun 08, 1999 | 29.87 | 29.87 | 28.36 | 28.77 | 8,292,265 | -1.21(-4.05%) |
Jun 07, 1999 | 29.75 | 30.36 | 29.44 | 29.99 | 5,694,015 | +0.24(+0.82%) |
Jun 04, 1999 | 28.17 | 29.99 | 28.17 | 29.75 | 11,208,913 | +1.57(+5.59%) |
Jun 03, 1999 | 28.29 | 28.84 | 27.93 | 28.17 | 6,067,488 | -0.12(-0.41%) |
Jun 02, 1999 | 27.99 | 28.41 | 27.87 | 28.29 | 4,328,390 | +0.30(+1.08%) |
Jun 01, 1999 | 28.29 | 28.41 | 27.80 | 27.99 | 4,408,273 | -0.30(-1.06%) |
May 28, 1999 | 28.77 | 28.77 | 28.11 | 28.29 | 5,336,705 | -0.49(-1.69%) |
May 27, 1999 | 29.02 | 29.02 | 28.66 | 28.77 | 4,661,304 | -0.37(-1.27%) |
May 26, 1999 | 29.02 | 29.57 | 28.90 | 29.14 | 6,327,725 | +0.13(+0.44%) |
May 25, 1999 | 29.02 | 29.57 | 28.90 | 29.02 | 7,218,274 | +0.00(+0.00%) |
May 24, 1999 | 28.72 | 29.20 | 28.72 | 29.02 | 5,846,472 | +0.36(+1.25%) |
May 21, 1999 | 28.96 | 29.08 | 28.47 | 28.66 | 4,832,496 | -0.30(-1.04%) |
May 20, 1999 | 29.08 | 29.20 | 28.77 | 28.96 | 5,489,367 | -0.13(-0.43%) |
May 19, 1999 | 28.72 | 29.33 | 28.53 | 29.08 | 9,167,167 | +0.37(+1.29%) |
May 18, 1999 | 28.17 | 28.84 | 27.99 | 28.72 | 9,040,239 | +0.54(+1.93%) |
May 17, 1999 | 28.53 | 28.53 | 28.05 | 28.17 | 6,513,843 | -0.36(-1.26%) |
May 14, 1999 | 28.53 | 28.72 | 28.11 | 28.53 | 7,969,336 | +0.00(+0.00%) |
May 13, 1999 | 28.41 | 29.02 | 28.41 | 28.53 | 8,259,632 | +0.17(+0.62%) |
May 12, 1999 | 28.60 | 28.77 | 27.69 | 28.36 | 9,883,847 | -0.24(-0.85%) |
May 11, 1999 | 28.90 | 29.02 | 28.29 | 28.60 | 11,009,618 | -0.30(-1.04%) |
May 10, 1999 | 29.14 | 29.69 | 28.84 | 28.90 | 7,645,379 | -0.24(-0.83%) |
May 07, 1999 | 29.02 | 29.63 | 29.02 | 29.14 | 5,213,998 | +0.13(+0.44%) |
May 06, 1999 | 29.20 | 29.75 | 28.72 | 29.02 | 7,990,337 | -0.18(-0.63%) |
May 05, 1999 | 29.50 | 29.50 | 28.72 | 29.20 | 9,875,200 | -0.67(-2.24%) |
May 04, 1999 | 30.23 | 30.23 | 29.26 | 29.87 | 6,146,959 | -0.49(-1.60%) |
May 03, 1999 | 30.72 | 30.72 | 29.81 | 30.36 | 6,541,432 | -0.49(-1.57%) |
Apr 30, 1999 | 29.50 | 30.84 | 29.26 | 30.84 | 8,022,866 | +1.34(+4.54%) |
Apr 29, 1999 | 31.14 | 31.14 | 29.33 | 29.50 | 10,195,760 | -2.07(-6.55%) |
Apr 28, 1999 | 31.57 | 31.57 | 30.30 | 31.57 | 11,930,946 | +0.00(+0.00%) |
Apr 27, 1999 | 33.33 | 33.33 | 31.51 | 31.57 | 11,294,766 | -2.43(-7.14%) |
Apr 26, 1999 | 33.57 | 34.24 | 33.57 | 34.00 | 6,035,267 | +0.49(+1.45%) |
Apr 23, 1999 | 32.48 | 34.00 | 31.63 | 33.51 | 6,082,929 | +1.03(+3.17%) |
Apr 22, 1999 | 32.48 | 32.79 | 32.00 | 32.48 | 4,473,435 | +0.00(+0.00%) |
Apr 21, 1999 | 32.12 | 32.54 | 31.21 | 32.48 | 5,348,028 | +0.37(+1.15%) |
Apr 20, 1999 | 31.51 | 32.18 | 31.33 | 32.12 | 4,487,950 | +0.60(+1.91%) |
Apr 19, 1999 | 32.43 | 32.91 | 31.14 | 31.51 | 6,469,578 | -0.91(-2.82%) |
Apr 16, 1999 | 33.09 | 33.27 | 32.30 | 32.43 | 4,458,200 | -0.66(-2.00%) |
Apr 15, 1999 | 34.00 | 34.24 | 32.67 | 33.09 | 4,932,041 | -0.91(-2.69%) |
Apr 14, 1999 | 33.76 | 34.43 | 32.79 | 34.00 | 7,155,067 | +0.24(+0.72%) |
Apr 13, 1999 | 34.43 | 34.91 | 33.40 | 33.76 | 6,592,182 | -0.67(-1.95%) |
Apr 12, 1999 | 33.76 | 34.97 | 33.76 | 34.43 | 10,005,421 | +0.91(+2.72%) |
Apr 09, 1999 | 33.09 | 33.82 | 32.84 | 33.51 | 7,755,835 | +0.43(+1.29%) |
Apr 08, 1999 | 32.06 | 33.09 | 32.06 | 33.09 | 13,227,394 | +1.15(+3.59%) |
Apr 07, 1999 | 29.75 | 32.48 | 29.63 | 31.94 | 12,400,257 | +2.20(+7.38%) |
Apr 06, 1999 | 30.60 | 30.84 | 29.69 | 29.75 | 7,896,454 | -0.85(-2.79%) |
Apr 05, 1999 | 30.60 | 31.33 | 30.47 | 30.60 | 6,074,900 | +0.00(+0.00%) |
Apr 01, 1999 | 30.23 | 30.90 | 30.11 | 30.60 | 5,975,767 | +0.37(+1.22%) |
Mar 31, 1999 | 31.87 | 32.12 | 30.17 | 30.23 | 10,885,470 | -1.64(-5.15%) |
Mar 30, 1999 | 32.12 | 32.12 | 31.39 | 31.87 | 6,108,356 | -0.24(-0.76%) |
Mar 29, 1999 | 32.00 | 32.24 | 31.81 | 32.12 | 6,506,740 | +0.12(+0.36%) |
Mar 26, 1999 | 32.43 | 32.43 | 31.81 | 32.00 | 5,717,795 | -0.43(-1.32%) |
Mar 25, 1999 | 32.24 | 32.67 | 31.94 | 32.43 | 8,172,955 | +0.18(+0.57%) |
Mar 24, 1999 | 32.24 | 32.30 | 31.70 | 32.24 | 6,205,739 | +0.00(+0.00%) |
Mar 23, 1999 | 33.21 | 33.21 | 31.87 | 32.24 | 10,080,774 | -1.16(-3.46%) |
Mar 22, 1999 | 34.00 | 34.00 | 33.27 | 33.40 | 4,472,509 | -0.66(-1.94%) |
Mar 19, 1999 | 34.43 | 34.79 | 33.88 | 34.06 | 5,731,589 | -0.37(-1.07%) |
Mar 18, 1999 | 33.70 | 34.67 | 33.70 | 34.43 | 5,466,720 | +0.91(+2.72%) |
Mar 17, 1999 | 34.06 | 34.54 | 33.51 | 33.51 | 4,346,199 | -0.54(-1.60%) |
Mar 16, 1999 | 34.85 | 35.40 | 34.06 | 34.06 | 4,327,773 | -0.80(-2.29%) |
Mar 15, 1999 | 35.03 | 35.52 | 34.13 | 34.85 | 5,727,780 | -0.17(-0.50%) |
Mar 12, 1999 | 34.61 | 35.40 | 34.61 | 35.03 | 8,994,842 | +1.33(+3.95%) |
Mar 11, 1999 | 33.51 | 33.94 | 33.15 | 33.70 | 5,516,235 | +0.18(+0.55%) |
Mar 10, 1999 | 33.70 | 34.06 | 33.40 | 33.51 | 5,743,942 | -0.18(-0.55%) |
Mar 09, 1999 | 34.79 | 34.79 | 33.33 | 33.70 | 8,544,163 | -1.70(-4.80%) |
Mar 08, 1999 | 34.91 | 35.64 | 34.91 | 35.40 | 6,230,342 | +0.61(+1.76%) |
Mar 05, 1999 | 34.54 | 34.97 | 34.54 | 34.79 | 5,386,220 | +0.60(+1.76%) |
Mar 04, 1999 | 33.57 | 34.30 | 33.57 | 34.18 | 5,265,160 | +0.67(+2.00%) |
Mar 03, 1999 | 33.40 | 34.13 | 33.40 | 33.51 | 5,087,277 | +0.30(+0.91%) |
Mar 02, 1999 | 33.82 | 34.18 | 33.09 | 33.21 | 4,462,215 | -0.60(-1.78%) |
Mar 01, 1999 | 34.18 | 34.24 | 33.57 | 33.82 | 4,745,819 | -0.37(-1.08%) |
Feb 26, 1999 | 33.51 | 34.67 | 33.09 | 34.18 | 5,935,208 | +0.67(+2.00%) |
Feb 25, 1999 | 34.06 | 34.24 | 33.09 | 33.51 | 5,499,044 | -0.54(-1.60%) |
Feb 24, 1999 | 33.94 | 34.97 | 33.94 | 34.06 | 6,345,225 | +0.17(+0.52%) |
Feb 23, 1999 | 33.88 | 34.49 | 33.88 | 33.88 | 5,108,792 | +0.00(+0.00%) |
Feb 22, 1999 | 33.15 | 34.13 | 33.15 | 33.88 | 5,606,309 | +0.73(+2.20%) |
Feb 19, 1999 | 33.51 | 33.51 | 33.03 | 33.15 | 3,270,664 | -0.36(-1.07%) |
Feb 18, 1999 | 33.88 | 33.88 | 33.27 | 33.51 | 4,973,423 | -0.37(-1.09%) |
Feb 17, 1999 | 34.06 | 34.24 | 33.57 | 33.88 | 4,606,848 | -0.17(-0.51%) |
Feb 16, 1999 | 34.43 | 34.97 | 33.64 | 34.06 | 5,145,439 | -0.37(-1.07%) |
Feb 12, 1999 | 34.18 | 34.54 | 33.57 | 34.43 | 6,848,713 | +0.24(+0.71%) |
Feb 11, 1999 | 33.09 | 34.49 | 32.84 | 34.18 | 6,732,389 | +1.10(+3.32%) |
Feb 10, 1999 | 32.54 | 33.21 | 32.36 | 33.09 | 6,241,974 | +0.54(+1.67%) |
Feb 09, 1999 | 33.03 | 33.64 | 32.48 | 32.54 | 5,941,076 | -0.49(-1.47%) |
Feb 08, 1999 | 33.27 | 33.27 | 32.84 | 33.03 | 4,962,306 | -0.24(-0.73%) |
Feb 05, 1999 | 32.60 | 33.70 | 32.60 | 33.27 | 7,576,511 | +1.09(+3.38%) |
Feb 04, 1999 | 32.67 | 33.09 | 32.06 | 32.18 | 5,995,841 | -0.49(-1.49%) |
Feb 03, 1999 | 32.43 | 32.91 | 32.30 | 32.67 | 6,784,992 | +0.24(+0.75%) |
Feb 02, 1999 | 32.73 | 32.73 | 31.87 | 32.43 | 6,163,018 | -0.30(-0.92%) |